Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medipharm Labs Corp
(OP:
MEDIF
)
0.0600
-0.0025 (-4.00%)
Streaming Delayed Price
Updated: 1:09 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2023
0.0555
0.0673
0.0547
0.0639
145,205
+0.01(+13.50%)
Aug 30, 2023
0.0509
0.0563
0.0509
0.0563
65,140
+0.00(+9.11%)
Aug 29, 2023
0.0550
0.0550
0.0500
0.0516
12,197
-0.00(-0.77%)
Aug 28, 2023
0.0500
0.0574
0.0500
0.0520
131,341
-0.00(-4.94%)
Aug 25, 2023
0.0582
0.0595
0.0500
0.0547
83,336
-0.00(-1.80%)
Aug 24, 2023
0.0562
0.0573
0.0540
0.0557
11,284
+0.00(+6.70%)
Aug 23, 2023
0.0460
0.0596
0.0460
0.0522
84,610
-0.00(-7.12%)
Aug 22, 2023
0.0571
0.0571
0.0541
0.0562
48,628
+0.00(+0.18%)
Aug 21, 2023
0.0562
0.0600
0.0533
0.0561
89,002
-0.00(-0.18%)
Aug 18, 2023
0.0547
0.0600
0.0546
0.0562
825,692
-0.00(-0.35%)
Aug 17, 2023
0.0583
0.0592
0.0560
0.0564
58,901
+0.00(+0.36%)
Aug 16, 2023
0.0561
0.0585
0.0551
0.0562
58,758
-0.00(-5.23%)
Aug 15, 2023
0.0600
0.0600
0.0556
0.0593
127,058
-0.00(-3.73%)
Aug 14, 2023
0.0520
0.0616
0.0520
0.0616
75,126
-0.00(-3.75%)
Aug 11, 2023
0.0609
0.0645
0.0580
0.0640
78,111
+0.00(+4.40%)
Aug 10, 2023
0.0572
0.0613
0.0571
0.0613
144,483
+0.00(+6.61%)
Aug 09, 2023
0.0570
0.0608
0.0568
0.0575
17,982
-0.00(-3.85%)
Aug 08, 2023
0.0510
0.0650
0.0510
0.0598
159,920
-0.00(-4.63%)
Aug 07, 2023
0.0579
0.0635
0.0567
0.0627
51,316
+0.00(+4.50%)
Aug 04, 2023
0.0520
0.0611
0.0520
0.0600
14,082
+0.00(+7.72%)
Aug 03, 2023
0.0640
0.0640
0.0550
0.0557
510,053
-0.00(-3.97%)
Aug 02, 2023
0.0534
0.0600
0.0515
0.0580
209,553
+0.00(+8.61%)
Aug 01, 2023
0.0411
0.0534
0.0411
0.0534
610,324
+0.01(+21.09%)
Jul 31, 2023
0.0410
0.0470
0.0410
0.0441
54,034
-0.00(-1.78%)
Jul 28, 2023
0.0440
0.0453
0.0411
0.0449
52,429
+0.00(+2.05%)
Jul 27, 2023
0.0453
0.0461
0.0421
0.0440
39,210
-0.00(-0.68%)
Jul 26, 2023
0.0443
0.0459
0.0440
0.0443
201,637
+0.00(+0.68%)
Jul 25, 2023
0.0450
0.0450
0.0422
0.0440
12,974
+0.00(+4.27%)
Jul 24, 2023
0.0450
0.0450
0.0422
0.0422
21,434
-0.00(-4.74%)
Jul 21, 2023
0.0432
0.0443
0.0430
0.0443
7,392
-0.00(-1.56%)
Jul 20, 2023
0.0422
0.0450
0.0422
0.0450
96,691
+0.00(+5.39%)
Jul 19, 2023
0.0439
0.0470
0.0427
0.0427
108,472
-0.00(-2.29%)
Jul 18, 2023
0.0400
0.0460
0.0400
0.0437
8,627
-0.00(-1.13%)
Jul 17, 2023
0.0416
0.0500
0.0411
0.0442
263,762
-0.00(-5.96%)
Jul 14, 2023
0.0424
0.0470
0.0416
0.0470
35,870
+0.00(+6.82%)
Jul 13, 2023
0.0432
0.0462
0.0418
0.0440
92,674
+0.00(+1.85%)
Jul 12, 2023
0.0447
0.0450
0.0432
0.0432
48,445
-0.00(-4.64%)
Jul 11, 2023
0.0433
0.0453
0.0433
0.0453
121,913
+0.00(+2.95%)
Jul 10, 2023
0.0450
0.0450
0.0432
0.0440
45,293
+0.00(+1.85%)
Jul 07, 2023
0.0441
0.0441
0.0432
0.0432
104,180
-0.00(-3.79%)
Jul 06, 2023
0.0432
0.0449
0.0432
0.0449
68,834
+0.00(+1.81%)
Jul 05, 2023
0.0432
0.0444
0.0424
0.0441
137,157
-0.00(-1.34%)
Jul 03, 2023
0.0455
0.0472
0.0424
0.0447
101,854
-0.00(-2.19%)
Jun 30, 2023
0.0472
0.0472
0.0412
0.0457
56,573
+0.00(+2.93%)
Jun 29, 2023
0.0448
0.0455
0.0414
0.0444
84,486
-0.00(-0.89%)
Jun 28, 2023
0.0448
0.0466
0.0448
0.0448
44,360
-0.00(-2.61%)
Jun 27, 2023
0.0400
0.0460
0.0400
0.0460
221,943
+0.00(+0.22%)
Jun 26, 2023
0.0451
0.0470
0.0451
0.0459
123,015
-0.00(-1.08%)
Jun 23, 2023
0.0475
0.0475
0.0459
0.0464
47,666
-0.00(-1.28%)
Jun 22, 2023
0.0468
0.0488
0.0451
0.0470
236,234
-0.00(-1.05%)
Jun 21, 2023
0.0490
0.0500
0.0475
0.0475
354,245
-0.00(-3.85%)
Jun 20, 2023
0.0488
0.0494
0.0480
0.0494
126,547
-0.00(-1.20%)
Jun 16, 2023
0.0490
0.0500
0.0490
0.0500
210,258
+0.00(+0.00%)
Jun 15, 2023
0.0495
0.0520
0.0481
0.0500
142,798
+0.00(+0.00%)
Jun 14, 2023
0.0480
0.0500
0.0480
0.0500
455,139
+0.00(+2.46%)
Jun 13, 2023
0.0450
0.0520
0.0450
0.0488
127,398
+0.00(+0.41%)
Jun 12, 2023
0.0480
0.0508
0.0480
0.0486
54,862
-0.00(-4.33%)
Jun 09, 2023
0.0530
0.0530
0.0490
0.0508
25,574
+0.00(+0.00%)
Jun 08, 2023
0.0500
0.0528
0.0494
0.0508
150,282
+0.00(+0.00%)
Jun 07, 2023
0.0511
0.0522
0.0460
0.0508
154,984
-0.00(-0.59%)
Jun 06, 2023
0.0530
0.0550
0.0511
0.0511
74,922
+0.00(+0.20%)
Jun 05, 2023
0.0530
0.0530
0.0510
0.0510
50,233
-0.00(-0.20%)
Jun 02, 2023
0.0500
0.0530
0.0495
0.0511
89,726
-0.00(-1.92%)
Jun 01, 2023
0.0530
0.0530
0.0485
0.0521
264,040
+0.00(+2.56%)
May 31, 2023
0.0511
0.0521
0.0500
0.0508
89,868
-0.00(-0.78%)
May 30, 2023
0.0530
0.0530
0.0512
0.0512
75,587
-0.00(-2.85%)
May 26, 2023
0.0550
0.0550
0.0511
0.0527
61,430
+0.00(+0.76%)
May 25, 2023
0.0509
0.0531
0.0509
0.0523
13,526
+0.00(+1.36%)
May 24, 2023
0.0549
0.0550
0.0511
0.0516
195,673
-0.00(-4.97%)
May 23, 2023
0.0543
0.0559
0.0538
0.0543
34,130
-0.00(-1.27%)
May 22, 2023
0.0590
0.0590
0.0476
0.0550
112,665
+0.00(+1.85%)
May 19, 2023
0.0590
0.0590
0.0525
0.0540
49,363
-0.00(-8.32%)
May 18, 2023
0.0590
0.0590
0.0550
0.0589
76,448
+0.00(+3.15%)
May 17, 2023
0.0552
0.0600
0.0552
0.0571
27,459
-0.00(-4.67%)
May 16, 2023
0.0560
0.0609
0.0551
0.0599
27,053
+0.00(+5.09%)
May 15, 2023
0.0551
0.0602
0.0551
0.0570
19,363
-0.00(-2.06%)
May 12, 2023
0.0560
0.0586
0.0551
0.0582
8,777
+0.00(+1.39%)
May 11, 2023
0.0580
0.0586
0.0574
0.0574
11,005
-0.00(-0.69%)
May 10, 2023
0.0560
0.0600
0.0552
0.0578
69,152
-0.00(-3.67%)
May 09, 2023
0.0582
0.0600
0.0560
0.0600
13,031
-0.00(-0.83%)
May 08, 2023
0.0560
0.0607
0.0554
0.0605
90,942
-0.00(-0.66%)
May 05, 2023
0.0603
0.0620
0.0582
0.0609
12,670
+0.00(+1.33%)
May 04, 2023
0.0606
0.0607
0.0560
0.0601
13,013
+0.00(+2.74%)
May 03, 2023
0.0589
0.0606
0.0585
0.0585
94,497
-0.00(-5.65%)
May 02, 2023
0.0600
0.0620
0.0585
0.0620
10,688
+0.00(+0.00%)
May 01, 2023
0.0560
0.0620
0.0551
0.0620
43,906
+0.01(+12.73%)
Apr 28, 2023
0.0580
0.0585
0.0550
0.0550
5,428
-0.01(-9.39%)
Apr 27, 2023
0.0528
0.0610
0.0528
0.0607
48,206
+0.00(+1.51%)
Apr 26, 2023
0.0528
0.0620
0.0528
0.0598
48,924
+0.00(+0.67%)
Apr 25, 2023
0.0560
0.0623
0.0560
0.0594
19,467
-0.00(-1.00%)
Apr 24, 2023
0.0577
0.0623
0.0577
0.0600
51,436
+0.00(+2.74%)
Apr 21, 2023
0.0550
0.0623
0.0550
0.0584
44,365
-0.00(-2.99%)
Apr 20, 2023
0.0660
0.0680
0.0586
0.0602
306,474
-0.01(-10.95%)
Apr 19, 2023
0.0710
0.0710
0.0624
0.0676
744,839
-0.00(-2.03%)
Apr 18, 2023
0.0560
0.0700
0.0550
0.0690
149,762
+0.00(+2.53%)
Apr 17, 2023
0.0599
0.0710
0.0590
0.0673
424,272
-0.00(-3.86%)
Apr 14, 2023
0.0584
0.0720
0.0578
0.0700
1,161,443
+0.01(+17.45%)
Apr 13, 2023
0.0596
0.0600
0.0567
0.0596
794,784
+0.00(+6.81%)
Apr 12, 2023
0.0550
0.0596
0.0500
0.0558
163,492
+0.00(+1.45%)
Apr 11, 2023
0.0600
0.0600
0.0550
0.0550
364,157
-0.00(-5.01%)
Apr 10, 2023
0.0632
0.0632
0.0551
0.0579
37,760
-0.00(-1.53%)
Apr 06, 2023
0.0490
0.0600
0.0490
0.0588
59,684
+0.00(+2.26%)
Apr 05, 2023
0.0592
0.0600
0.0550
0.0575
47,784
-0.00(-2.87%)
Apr 04, 2023
0.0530
0.0592
0.0515
0.0592
146,942
+0.01(+10.45%)
Apr 03, 2023
0.0520
0.0598
0.0514
0.0536
157,365
+0.00(+5.10%)
Mar 31, 2023
0.0550
0.0599
0.0510
0.0510
58,375
-0.00(-0.20%)
Mar 30, 2023
0.0510
0.0561
0.0510
0.0511
33,173
+0.00(+0.00%)
Mar 29, 2023
0.0558
0.0559
0.0511
0.0511
16,274
-0.00(-4.84%)
Mar 28, 2023
0.0534
0.0538
0.0511
0.0537
9,125
+0.00(+2.29%)
Mar 27, 2023
0.0550
0.0550
0.0525
0.0525
20,440
-0.00(-4.55%)
Mar 24, 2023
0.0538
0.0550
0.0525
0.0550
12,192
+0.00(+1.66%)
Mar 23, 2023
0.0525
0.0559
0.0525
0.0541
6,401
-0.00(-1.64%)
Mar 22, 2023
0.0525
0.0550
0.0525
0.0550
17,441
+0.00(+2.42%)
Mar 21, 2023
0.0549
0.0564
0.0537
0.0537
16,695
-0.00(-1.65%)
Mar 20, 2023
0.0525
0.0546
0.0525
0.0546
35,844
+0.00(+1.11%)
Mar 17, 2023
0.0594
0.0594
0.0525
0.0540
22,466
+0.00(+2.86%)
Mar 16, 2023
0.0551
0.0553
0.0525
0.0525
119,800
-0.00(-0.94%)
Mar 15, 2023
0.0525
0.0553
0.0525
0.0530
18,896
+0.00(+0.95%)
Mar 14, 2023
0.0535
0.0557
0.0525
0.0525
192,325
-0.00(-0.94%)
Mar 13, 2023
0.0580
0.0594
0.0525
0.0530
225,429
-0.00(-8.30%)
Mar 10, 2023
0.0548
0.0586
0.0537
0.0578
45,775
+0.00(+2.30%)
Mar 09, 2023
0.0539
0.0578
0.0539
0.0565
15,924
+0.00(+1.80%)
Mar 08, 2023
0.0574
0.0587
0.0538
0.0555
649,172
-0.00(-5.77%)
Mar 07, 2023
0.0632
0.0632
0.0538
0.0589
31,732
-0.00(-1.83%)
Mar 06, 2023
0.0538
0.0606
0.0538
0.0600
138,170
+0.00(+3.99%)
Mar 03, 2023
0.0642
0.0642
0.0576
0.0577
56,829
-0.00(-7.68%)
Mar 02, 2023
0.0625
0.0625
0.0625
0.0625
4,505
+0.00(+4.17%)
Mar 01, 2023
0.0580
0.0634
0.0580
0.0600
6,920
+0.00(+3.45%)
Feb 28, 2023
0.0581
0.0605
0.0580
0.0580
26,001
-0.01(-8.37%)
Feb 27, 2023
0.0580
0.0633
0.0580
0.0633
163,804
+0.00(+0.32%)
Feb 24, 2023
0.0595
0.0631
0.0580
0.0631
2,678
+0.00(+3.95%)
Feb 23, 2023
0.0608
0.0635
0.0580
0.0607
17,102
-0.00(-4.11%)
Feb 22, 2023
0.0598
0.0633
0.0598
0.0633
7,059
+0.01(+8.76%)
Feb 21, 2023
0.0586
0.0629
0.0540
0.0582
417,485
-0.00(-5.21%)
Feb 17, 2023
0.0630
0.0658
0.0614
0.0614
13,910
-0.00(-1.76%)
Feb 16, 2023
0.0625
0.0680
0.0621
0.0625
15,816
+0.00(+0.00%)
Feb 15, 2023
0.0550
0.0656
0.0550
0.0625
18,706
+0.00(+0.00%)
Feb 14, 2023
0.0645
0.0653
0.0592
0.0625
15,938
+0.00(+1.63%)
Feb 13, 2023
0.0573
0.0660
0.0573
0.0615
27,358
+0.00(+6.03%)
Feb 10, 2023
0.0583
0.0583
0.0555
0.0580
21,512
+0.00(+0.17%)
Feb 09, 2023
0.0596
0.0622
0.0554
0.0579
69,757
-0.00(-2.85%)
Feb 08, 2023
0.0634
0.0639
0.0596
0.0596
37,780
-0.00(-3.09%)
Feb 07, 2023
0.0622
0.0630
0.0596
0.0615
12,412
+0.00(+2.50%)
Feb 06, 2023
0.0598
0.0618
0.0596
0.0600
46,363
-0.00(-1.96%)
Feb 03, 2023
0.0595
0.0644
0.0595
0.0612
8,747
+0.00(+2.68%)
Feb 02, 2023
0.0629
0.0648
0.0595
0.0596
144,626
-0.00(-3.87%)
Feb 01, 2023
0.0690
0.0690
0.0590
0.0620
191,872
+0.00(+1.64%)
Jan 31, 2023
0.0629
0.0635
0.0590
0.0610
19,450
+0.00(+3.21%)
Jan 30, 2023
0.0624
0.0700
0.0591
0.0591
218,820
-0.00(-5.14%)
Jan 27, 2023
0.0588
0.0645
0.0588
0.0623
168,057
+0.00(+0.16%)
Jan 26, 2023
0.0560
0.0643
0.0560
0.0622
164,061
+0.00(+4.54%)
Jan 25, 2023
0.0646
0.0646
0.0592
0.0595
139,650
-0.00(-3.25%)
Jan 24, 2023
0.0616
0.0644
0.0590
0.0615
114,663
-0.00(-0.81%)
Jan 23, 2023
0.0680
0.0680
0.0580
0.0620
86,141
-0.00(-5.20%)
Jan 20, 2023
0.0526
0.0654
0.0526
0.0654
3,272
+0.01(+10.47%)
Jan 19, 2023
0.0551
0.0594
0.0551
0.0592
118,872
+0.00(+0.51%)
Jan 18, 2023
0.0548
0.0592
0.0548
0.0589
121,280
+0.00(+4.43%)
Jan 17, 2023
0.0575
0.0575
0.0526
0.0564
100,244
+0.00(+4.44%)
Jan 13, 2023
0.0500
0.0540
0.0500
0.0540
4,159
-0.00(-1.28%)
Jan 12, 2023
0.0566
0.0568
0.0546
0.0547
102,390
-0.00(-3.19%)
Jan 11, 2023
0.0540
0.0565
0.0514
0.0565
31,638
+0.00(+3.86%)
Jan 10, 2023
0.0532
0.0565
0.0457
0.0544
78,924
+0.00(+6.67%)
Jan 09, 2023
0.0457
0.0530
0.0457
0.0510
24,053
-0.00(-1.16%)
Jan 06, 2023
0.0457
0.0525
0.0457
0.0516
124,252
-0.00(-1.15%)
Jan 05, 2023
0.0472
0.0522
0.0472
0.0522
73,388
+0.00(+4.82%)
Jan 04, 2023
0.0526
0.0526
0.0498
0.0498
1,000
+0.00(+4.40%)
Jan 03, 2023
0.0400
0.0502
0.0400
0.0477
41,704
-0.00(-2.05%)
Dec 30, 2022
0.0455
0.0523
0.0440
0.0487
227,638
-0.00(-3.37%)
Dec 29, 2022
0.0440
0.0523
0.0440
0.0504
202,922
+0.00(+4.13%)
Dec 28, 2022
0.0470
0.0550
0.0470
0.0484
82,521
+0.00(+4.99%)
Dec 27, 2022
0.0450
0.0523
0.0409
0.0461
80,425
-0.00(-6.30%)
Dec 23, 2022
0.0474
0.0538
0.0474
0.0492
12,617
-0.00(-4.47%)
Dec 22, 2022
0.0515
0.0546
0.0490
0.0515
80,210
+0.00(+0.98%)
Dec 21, 2022
0.0450
0.0521
0.0450
0.0510
236,845
+0.00(+2.00%)
Dec 20, 2022
0.0450
0.0519
0.0450
0.0500
48,138
+0.00(+2.25%)
Dec 19, 2022
0.0450
0.0537
0.0450
0.0489
126,543
-0.00(-7.74%)
Dec 16, 2022
0.0499
0.0553
0.0499
0.0530
33,869
-0.00(-1.85%)
Dec 15, 2022
0.0552
0.0580
0.0540
0.0540
69,333
-0.00(-5.92%)
Dec 14, 2022
0.0550
0.0574
0.0550
0.0574
10,595
-0.00(-0.52%)
Dec 13, 2022
0.0536
0.0632
0.0536
0.0577
148,151
-0.00(-0.52%)
Dec 12, 2022
0.0614
0.0615
0.0540
0.0580
17,265
-0.00(-3.49%)
Dec 09, 2022
0.0562
0.0634
0.0562
0.0601
16,515
-0.01(-8.10%)
Dec 08, 2022
0.0750
0.0750
0.0586
0.0654
71,356
+0.00(+7.21%)
Dec 07, 2022
0.0606
0.0631
0.0580
0.0610
49,575
+0.00(+0.66%)
Dec 06, 2022
0.0580
0.0671
0.0545
0.0606
41,633
-0.00(-2.26%)
Dec 05, 2022
0.0576
0.0677
0.0576
0.0620
101,514
-0.00(-2.82%)
Dec 02, 2022
0.0620
0.0704
0.0613
0.0638
181,964
-0.00(-5.62%)
Dec 01, 2022
0.0633
0.0677
0.0619
0.0676
16,012
+0.00(+6.46%)
Nov 30, 2022
0.0616
0.0638
0.0584
0.0635
199,082
+0.00(+2.75%)
Nov 29, 2022
0.0593
0.0633
0.0580
0.0618
74,430
+0.00(+3.00%)
Nov 28, 2022
0.0634
0.0660
0.0550
0.0600
33,450
-0.00(-0.66%)
Nov 25, 2022
0.0561
0.0604
0.0561
0.0604
64,585
-0.00(-0.33%)
Nov 23, 2022
0.0544
0.0606
0.0520
0.0606
282,739
+0.00(+8.21%)
Nov 22, 2022
0.0442
0.0567
0.0405
0.0560
75,031
+0.01(+17.40%)
Nov 21, 2022
0.0473
0.0527
0.0473
0.0477
55,432
-0.00(-4.02%)
Nov 18, 2022
0.0523
0.0567
0.0497
0.0497
91,717
-0.01(-12.65%)
Nov 17, 2022
0.0690
0.0690
0.0556
0.0569
392,036
-0.00(-5.17%)
Nov 16, 2022
0.0601
0.0630
0.0574
0.0600
82,598
-0.00(-5.06%)
Nov 15, 2022
0.0571
0.0682
0.0571
0.0632
74,167
-0.00(-3.95%)
Nov 14, 2022
0.0695
0.0725
0.0658
0.0658
262,924
+0.00(+4.94%)
Nov 11, 2022
0.0561
0.0630
0.0516
0.0627
1,137,005
+0.01(+25.65%)
Nov 10, 2022
0.0506
0.0530
0.0480
0.0499
46,216
+0.00(+5.50%)
Nov 09, 2022
0.0521
0.0534
0.0466
0.0473
607,840
-0.01(-12.08%)
Nov 08, 2022
0.0570
0.0570
0.0465
0.0538
73,913
+0.00(+3.46%)
Nov 07, 2022
0.0500
0.0526
0.0497
0.0520
70,709
+0.00(+1.96%)
Nov 04, 2022
0.0508
0.0514
0.0490
0.0510
44,409
+0.00(+0.39%)
Nov 03, 2022
0.0500
0.0516
0.0500
0.0508
21,000
+0.00(+0.00%)
Nov 02, 2022
0.0515
0.0520
0.0508
0.0508
65,100
-0.00(-1.36%)
Nov 01, 2022
0.0589
0.0600
0.0500
0.0515
103,487
-0.01(-12.41%)
Oct 31, 2022
0.0563
0.0588
0.0550
0.0588
9,718
+0.01(+15.07%)
Oct 28, 2022
0.0474
0.0556
0.0474
0.0511
108,295
-0.00(-7.09%)
Oct 27, 2022
0.0600
0.0600
0.0519
0.0550
76,421
-0.00(-1.79%)
Oct 26, 2022
0.0493
0.0560
0.0493
0.0560
37,366
+0.00(+1.82%)
Oct 25, 2022
0.0542
0.0557
0.0535
0.0550
70,114
+0.00(+0.36%)
Oct 24, 2022
0.0509
0.0553
0.0509
0.0548
59,296
-0.00(-1.26%)
Oct 21, 2022
0.0533
0.0556
0.0514
0.0555
145,958
+0.00(+5.11%)
Oct 20, 2022
0.0507
0.0552
0.0507
0.0528
60,475
+0.00(+0.38%)
Oct 19, 2022
0.0504
0.0597
0.0477
0.0526
44,504
-0.00(-2.05%)
Oct 18, 2022
0.0460
0.0596
0.0460
0.0537
26,995
-0.00(-1.47%)
Oct 17, 2022
0.0537
0.0545
0.0511
0.0545
90,195
+0.00(+1.68%)
Oct 14, 2022
0.0500
0.0581
0.0500
0.0536
30,697
-0.00(-4.63%)
Oct 13, 2022
0.0550
0.0562
0.0533
0.0562
94,165
+0.00(+3.50%)
Oct 12, 2022
0.0518
0.0580
0.0518
0.0543
95,281
-0.00(-7.18%)
Oct 11, 2022
0.0540
0.0585
0.0534
0.0585
117,012
+0.00(+2.81%)
Oct 10, 2022
0.0597
0.0597
0.0541
0.0569
47,531
+0.00(+1.61%)
Oct 07, 2022
0.0703
0.0703
0.0559
0.0560
41,192
-0.01(-14.63%)
Oct 06, 2022
0.0538
0.0656
0.0538
0.0656
76,113
+0.01(+17.77%)
Oct 05, 2022
0.0495
0.0579
0.0495
0.0557
53,300
-0.00(-4.79%)
Oct 04, 2022
0.0600
0.0600
0.0545
0.0585
176,945
+0.00(+4.28%)
Oct 03, 2022
0.0501
0.0587
0.0501
0.0561
223,721
+0.00(+4.86%)
Sep 30, 2022
0.0531
0.0535
0.0529
0.0535
2,400
+0.00(+4.09%)
Sep 29, 2022
0.0560
0.0560
0.0506
0.0514
13,670
-0.00(-4.64%)
Sep 28, 2022
0.0559
0.0559
0.0503
0.0539
54,985
+0.00(+7.80%)
Sep 27, 2022
0.0485
0.0520
0.0485
0.0500
97,088
-0.00(-0.79%)
Sep 26, 2022
0.0450
0.0535
0.0450
0.0504
212,608
-0.00(-8.70%)
Sep 23, 2022
0.0532
0.0552
0.0530
0.0552
28,582
+0.00(+3.18%)
Sep 22, 2022
0.0486
0.0564
0.0486
0.0535
31,166
-0.00(-5.14%)
Sep 21, 2022
0.0545
0.0567
0.0530
0.0564
60,460
+0.00(+0.00%)
Sep 20, 2022
0.0600
0.0605
0.0517
0.0564
390,966
-0.00(-2.93%)
Sep 19, 2022
0.0550
0.0600
0.0530
0.0581
39,554
-0.00(-4.60%)
Sep 16, 2022
0.0495
0.0609
0.0495
0.0609
46,450
-0.00(-1.14%)
Sep 15, 2022
0.0560
0.0616
0.0560
0.0616
34,236
+0.01(+9.03%)
Sep 14, 2022
0.0561
0.0582
0.0561
0.0565
13,551
-0.00(-6.61%)
Sep 13, 2022
0.0510
0.0614
0.0510
0.0605
13,418
+0.00(+5.95%)
Sep 12, 2022
0.0495
0.0613
0.0495
0.0571
7,009
-0.00(-3.38%)
Sep 09, 2022
0.0536
0.0605
0.0536
0.0591
52,290
+0.01(+10.26%)
Sep 08, 2022
0.0609
0.0609
0.0533
0.0536
49,447
-0.00(-6.78%)
Sep 07, 2022
0.0533
0.0621
0.0520
0.0575
12,808
+0.00(+7.88%)
Sep 06, 2022
0.0585
0.0600
0.0533
0.0533
147,998
-0.00(-6.33%)
Sep 02, 2022
0.0560
0.0579
0.0550
0.0569
89,476
-0.00(-0.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.