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
)
0.0625
+0.0006 (+0.97%)
Streaming Delayed Price
Updated: 3:43 PM EDT, May 20, 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 (%)
Jul 30, 2021
0.3250
0.3494
0.3250
0.3468
116,408
+0.01(+3.25%)
Jul 29, 2021
0.3381
0.3413
0.3250
0.3359
77,709
-0.00(-0.44%)
Jul 28, 2021
0.3250
0.3394
0.3250
0.3374
153,722
+0.01(+2.55%)
Jul 27, 2021
0.3650
0.3650
0.3254
0.3290
50,730
-0.01(-1.79%)
Jul 26, 2021
0.3250
0.3394
0.3250
0.3350
77,481
+0.01(+1.64%)
Jul 23, 2021
0.3302
0.3422
0.3275
0.3296
105,193
-0.01(-2.69%)
Jul 22, 2021
0.3400
0.3513
0.3315
0.3387
84,908
+0.00(+1.32%)
Jul 21, 2021
0.3250
0.3436
0.3250
0.3343
130,817
-0.00(-0.39%)
Jul 20, 2021
0.3200
0.3440
0.3200
0.3356
311,165
-0.00(-0.18%)
Jul 19, 2021
0.3401
0.3600
0.3250
0.3362
155,381
-0.01(-3.47%)
Jul 16, 2021
0.3673
0.3673
0.3447
0.3483
50,728
-0.01(-1.89%)
Jul 15, 2021
0.3736
0.3745
0.3430
0.3550
197,185
-0.01(-3.59%)
Jul 14, 2021
0.3667
0.3821
0.3601
0.3682
239,839
+0.00(+1.35%)
Jul 13, 2021
0.3543
0.3860
0.3543
0.3633
67,935
+0.00(+0.75%)
Jul 12, 2021
0.3600
0.3649
0.3600
0.3606
69,596
+0.00(+0.31%)
Jul 09, 2021
0.3740
0.3740
0.3523
0.3595
126,145
+0.01(+1.44%)
Jul 08, 2021
0.3415
0.3615
0.3415
0.3544
73,403
-0.01(-1.56%)
Jul 07, 2021
0.3900
0.3900
0.3514
0.3600
186,099
-0.00(-0.28%)
Jul 06, 2021
0.3585
0.3733
0.3569
0.3610
76,632
-0.01(-3.68%)
Jul 02, 2021
0.3900
0.3900
0.3629
0.3748
179,014
+0.00(+0.86%)
Jul 01, 2021
0.3600
0.3900
0.3528
0.3716
42,568
+0.00(+0.03%)
Jun 30, 2021
0.3440
0.3900
0.3440
0.3715
97,393
+0.00(+1.03%)
Jun 29, 2021
0.3900
0.3900
0.3595
0.3677
102,986
+0.00(+0.44%)
Jun 28, 2021
0.3570
0.3881
0.3570
0.3661
285,287
-0.02(-5.16%)
Jun 25, 2021
0.3780
0.3905
0.3780
0.3860
180,213
-0.00(-0.77%)
Jun 24, 2021
0.3750
0.3890
0.3710
0.3890
226,271
+0.02(+4.23%)
Jun 23, 2021
0.4100
0.4100
0.3718
0.3732
314,733
-0.00(-0.69%)
Jun 22, 2021
0.3900
0.3914
0.3900
0.3758
188,936
-0.01(-2.31%)
Jun 21, 2021
0.3990
0.3990
0.3800
0.3847
141,383
-0.00(-0.31%)
Jun 18, 2021
0.3800
0.3999
0.3800
0.3859
62,534
+0.00(+0.49%)
Jun 17, 2021
0.3800
0.4045
0.3800
0.3840
70,726
-0.01(-1.87%)
Jun 16, 2021
0.3919
0.4102
0.3885
0.3913
168,971
-0.00(-0.79%)
Jun 15, 2021
0.4000
0.4300
0.3900
0.3944
321,810
-0.03(-6.14%)
Jun 14, 2021
0.4256
0.4450
0.4110
0.4202
220,672
-0.00(-0.24%)
Jun 11, 2021
0.4300
0.4300
0.3876
0.4212
267,642
+0.02(+5.27%)
Jun 10, 2021
0.4145
0.4145
0.3966
0.4001
165,785
-0.00(-0.65%)
Jun 09, 2021
0.4010
0.4112
0.3970
0.4027
246,777
+0.00(+0.35%)
Jun 08, 2021
0.4093
0.4093
0.3928
0.4013
294,388
-0.01(-1.98%)
Jun 07, 2021
0.4064
0.4144
0.4009
0.4094
203,980
+0.01(+1.89%)
Jun 04, 2021
0.4088
0.4233
0.4088
0.4018
208,687
-0.00(-0.84%)
Jun 03, 2021
0.4165
0.4250
0.4000
0.4052
365,987
-0.02(-5.55%)
Jun 02, 2021
0.4260
0.4337
0.4137
0.4290
216,009
+0.01(+2.09%)
Jun 01, 2021
0.4407
0.4540
0.4118
0.4202
628,642
-0.04(-8.65%)
May 28, 2021
0.4411
0.4730
0.4338
0.4600
875,686
+0.01(+1.95%)
May 27, 2021
0.4438
0.4589
0.4271
0.4512
391,853
+0.01(+2.15%)
May 26, 2021
0.4025
0.4500
0.3915
0.4417
503,975
+0.04(+9.39%)
May 25, 2021
0.3782
0.4050
0.3680
0.4038
721,832
+0.04(+10.63%)
May 24, 2021
0.3782
0.3900
0.3520
0.3650
115,321
-0.01(-2.01%)
May 21, 2021
0.3687
0.3898
0.3604
0.3725
286,325
+0.01(+2.05%)
May 20, 2021
0.3347
0.3673
0.3299
0.3650
175,282
+0.03(+9.28%)
May 19, 2021
0.3405
0.3405
0.3300
0.3340
194,716
+0.00(+0.30%)
May 18, 2021
0.3355
0.3457
0.3267
0.3330
581,429
+0.00(+0.33%)
May 17, 2021
0.3355
0.3359
0.3254
0.3319
304,629
-0.00(-1.22%)
May 14, 2021
0.3348
0.3400
0.3203
0.3360
293,482
+0.01(+3.61%)
May 13, 2021
0.3400
0.3434
0.3240
0.3243
474,900
-0.01(-2.67%)
May 12, 2021
0.3424
0.3600
0.3332
0.3332
439,262
-0.01(-3.50%)
May 11, 2021
0.3510
0.3555
0.3301
0.3453
1,232,683
-0.01(-3.33%)
May 10, 2021
0.3800
0.3800
0.3555
0.3572
433,426
-0.01(-3.46%)
May 07, 2021
0.3671
0.3840
0.3549
0.3700
592,110
+0.01(+2.21%)
May 06, 2021
0.3762
0.3814
0.3602
0.3620
406,200
-0.01(-3.31%)
May 05, 2021
0.3657
0.3800
0.3650
0.3744
230,966
+0.01(+2.41%)
May 04, 2021
0.3644
0.3751
0.3643
0.3656
360,429
-0.00(-1.32%)
May 03, 2021
0.3773
0.3790
0.3700
0.3705
131,751
-0.00(-1.09%)
Apr 30, 2021
0.3909
0.3918
0.3746
0.3746
180,700
-0.01(-3.53%)
Apr 29, 2021
0.3815
0.3952
0.3810
0.3883
131,499
-0.01(-1.52%)
Apr 28, 2021
0.3922
0.3971
0.3792
0.3943
284,323
+0.01(+2.39%)
Apr 27, 2021
0.3839
0.3851
0.3744
0.3851
191,375
+0.01(+1.34%)
Apr 26, 2021
0.3810
0.3877
0.3700
0.3800
290,158
+0.01(+2.70%)
Apr 23, 2021
0.3678
0.3759
0.3620
0.3700
130,400
+0.00(+0.54%)
Apr 22, 2021
0.3800
0.3800
0.3633
0.3680
319,170
-0.01(-2.36%)
Apr 21, 2021
0.3669
0.3800
0.3600
0.3769
228,438
+0.01(+2.14%)
Apr 20, 2021
0.3763
0.3830
0.3606
0.3690
298,747
-0.01(-1.34%)
Apr 19, 2021
0.3813
0.3860
0.3700
0.3740
297,283
-0.00(-0.37%)
Apr 16, 2021
0.3787
0.3870
0.3670
0.3754
487,700
+0.00(+0.29%)
Apr 15, 2021
0.3793
0.3831
0.3710
0.3743
238,710
-0.00(-0.66%)
Apr 14, 2021
0.3769
0.3940
0.3711
0.3768
450,456
-0.01(-2.81%)
Apr 13, 2021
0.3886
0.4059
0.3820
0.3877
635,541
-0.01(-3.08%)
Apr 12, 2021
0.4114
0.4114
0.3885
0.4000
329,477
-0.02(-3.89%)
Apr 09, 2021
0.3773
0.4173
0.3728
0.4162
765,300
+0.03(+8.95%)
Apr 08, 2021
0.3810
0.3853
0.3691
0.3820
288,425
+0.01(+1.87%)
Apr 07, 2021
0.3905
0.3950
0.3725
0.3750
399,224
-0.01(-1.91%)
Apr 06, 2021
0.3836
0.3889
0.3770
0.3823
270,408
+0.01(+2.08%)
Apr 05, 2021
0.4090
0.4114
0.3700
0.3745
624,687
-0.02(-3.97%)
Apr 01, 2021
0.3789
0.4015
0.3687
0.3900
947,100
+0.03(+7.00%)
Mar 31, 2021
0.3641
0.3783
0.3630
0.3645
680,077
+0.00(+1.25%)
Mar 30, 2021
0.3693
0.3727
0.3575
0.3600
275,826
-0.00(-1.15%)
Mar 29, 2021
0.3824
0.3824
0.3531
0.3642
399,839
-0.01(-2.62%)
Mar 26, 2021
0.3870
0.3870
0.3562
0.3740
591,500
-0.00(-0.53%)
Mar 25, 2021
0.3683
0.3799
0.3641
0.3760
516,452
+0.00(+0.72%)
Mar 24, 2021
0.3900
0.3902
0.3728
0.3733
509,363
-0.01(-3.04%)
Mar 23, 2021
0.4105
0.4105
0.3780
0.3850
661,900
-0.02(-4.87%)
Mar 22, 2021
0.4026
0.4094
0.3908
0.4047
411,052
+0.00(+1.17%)
Mar 19, 2021
0.3821
0.4008
0.3813
0.4000
310,900
+0.01(+3.07%)
Mar 18, 2021
0.4000
0.4027
0.3850
0.3881
641,329
-0.01(-2.78%)
Mar 17, 2021
0.4049
0.4049
0.3839
0.3992
900,546
-0.01(-1.92%)
Mar 16, 2021
0.4222
0.4301
0.3976
0.4070
721,361
-0.01(-2.86%)
Mar 15, 2021
0.3937
0.4249
0.3856
0.4190
1,544,485
+0.03(+6.53%)
Mar 12, 2021
0.3767
0.4005
0.3720
0.3933
1,133,300
+0.01(+3.42%)
Mar 11, 2021
0.3917
0.3943
0.3750
0.3803
1,210,882
-0.00(-1.17%)
Mar 10, 2021
0.3969
0.4062
0.3801
0.3848
1,129,449
+0.00(+0.76%)
Mar 09, 2021
0.4000
0.4000
0.3797
0.3819
1,067,508
+0.01(+1.92%)
Mar 08, 2021
0.3919
0.3973
0.3660
0.3747
1,409,945
-0.01(-1.60%)
Mar 05, 2021
0.3910
0.3949
0.3529
0.3808
1,805,600
+0.01(+2.06%)
Mar 04, 2021
0.4117
0.4168
0.3565
0.3731
1,766,775
-0.03(-7.65%)
Mar 03, 2021
0.4321
0.4400
0.4000
0.4040
1,739,295
-0.03(-7.38%)
Mar 02, 2021
0.4630
0.4630
0.4107
0.4362
2,928,750
-0.09(-16.91%)
Mar 01, 2021
0.5400
0.5496
0.5201
0.5250
313,578
+0.01(+1.16%)
Feb 26, 2021
0.5591
0.5591
0.5100
0.5190
572,600
-0.02(-3.89%)
Feb 25, 2021
0.5977
0.5977
0.5239
0.5400
779,864
-0.04(-6.75%)
Feb 24, 2021
0.5556
0.5840
0.5400
0.5791
522,816
+0.04(+7.24%)
Feb 23, 2021
0.5706
0.5764
0.4894
0.5400
1,946,777
-0.04(-6.86%)
Feb 22, 2021
0.6153
0.6249
0.5700
0.5798
751,344
-0.02(-3.88%)
Feb 19, 2021
0.6229
0.6267
0.6001
0.6032
825,800
+0.00(+0.53%)
Feb 18, 2021
0.6509
0.6509
0.5953
0.6000
839,530
-0.04(-6.03%)
Feb 17, 2021
0.6487
0.6530
0.6060
0.6385
1,614,614
+0.03(+5.19%)
Feb 16, 2021
0.5800
0.6200
0.5700
0.6070
2,603,813
+0.04(+7.00%)
Feb 12, 2021
0.6044
0.6532
0.5560
0.5673
2,685,600
-0.03(-5.29%)
Feb 11, 2021
0.7700
0.7701
0.5910
0.5990
3,133,176
-0.11(-15.82%)
Feb 10, 2021
0.7551
0.7853
0.6600
0.7116
3,478,874
+0.00(+0.23%)
Feb 09, 2021
0.6032
0.7178
0.6032
0.7100
3,503,920
+0.11(+17.37%)
Feb 08, 2021
0.6216
0.6319
0.6000
0.6049
1,223,548
-0.01(-1.08%)
Feb 05, 2021
0.6463
0.6536
0.6050
0.6115
1,039,200
-0.03(-4.08%)
Feb 04, 2021
0.6136
0.6398
0.5807
0.6375
1,299,079
+0.03(+4.92%)
Feb 03, 2021
0.6066
0.6221
0.5650
0.6076
1,325,847
+0.02(+3.32%)
Feb 02, 2021
0.5198
0.5982
0.5097
0.5881
998,963
+0.07(+12.97%)
Feb 01, 2021
0.5131
0.5250
0.5000
0.5206
487,322
+0.02(+3.38%)
Jan 29, 2021
0.4950
0.5334
0.4660
0.5036
642,300
+0.00(+0.66%)
Jan 28, 2021
0.4962
0.5099
0.4770
0.5003
500,627
-0.01(-1.90%)
Jan 27, 2021
0.5293
0.5446
0.4994
0.5100
744,482
-0.02(-4.23%)
Jan 26, 2021
0.5561
0.5561
0.5300
0.5325
381,938
-0.00(-0.47%)
Jan 25, 2021
0.5743
0.5868
0.5300
0.5350
858,069
-0.04(-6.84%)
Jan 22, 2021
0.5407
0.5800
0.5111
0.5743
711,400
+0.02(+3.53%)
Jan 21, 2021
0.5759
0.5759
0.5311
0.5547
714,113
-0.03(-4.41%)
Jan 20, 2021
0.6000
0.6100
0.5700
0.5803
433,502
-0.02(-3.28%)
Jan 19, 2021
0.6300
0.6300
0.5800
0.6000
1,139,487
-0.00(-0.70%)
Jan 15, 2021
0.6967
0.7000
0.5990
0.6042
1,411,700
-0.06(-8.45%)
Jan 14, 2021
0.6000
0.6900
0.5970
0.6600
2,639,294
+0.08(+13.60%)
Jan 13, 2021
0.4657
0.6000
0.4657
0.5810
1,553,614
+0.12(+25.19%)
Jan 12, 2021
0.4752
0.4793
0.4400
0.4641
1,076,130
-0.01(-2.85%)
Jan 11, 2021
0.4161
0.4800
0.4161
0.4777
1,768,468
+0.06(+15.14%)
Jan 08, 2021
0.4316
0.4323
0.4000
0.4149
462,500
-0.01(-1.91%)
Jan 07, 2021
0.4207
0.4297
0.4038
0.4230
411,861
+0.02(+5.04%)
Jan 06, 2021
0.4057
0.4200
0.4000
0.4027
391,623
+0.00(+0.05%)
Jan 05, 2021
0.4006
0.4198
0.3850
0.4025
321,338
+0.01(+3.21%)
Jan 04, 2021
0.4210
0.4210
0.3829
0.3900
415,158
-0.02(-4.62%)
Dec 31, 2020
0.4089
0.4089
0.4089
266,184
+0.02(+3.99%)
Dec 30, 2020
0.3934
0.4025
0.3800
0.3932
266,184
+0.01(+3.09%)
Dec 29, 2020
0.4010
0.4029
0.3780
0.3814
495,391
-0.02(-4.89%)
Dec 28, 2020
0.4035
0.4247
0.3910
0.4010
348,460
+0.01(+1.26%)
Dec 24, 2020
0.4230
0.4230
0.3921
0.3960
202,100
-0.01(-1.86%)
Dec 23, 2020
0.3838
0.4161
0.3838
0.4035
360,384
+0.02(+4.26%)
Dec 22, 2020
0.4005
0.4005
0.3818
0.3870
447,875
-0.00(-0.67%)
Dec 21, 2020
0.4303
0.4403
0.3786
0.3896
956,885
-0.05(-12.25%)
Dec 18, 2020
0.4339
0.4500
0.4339
0.4440
236,000
+0.00(+0.91%)
Dec 17, 2020
0.4400
0.4500
0.4360
0.4400
263,975
-0.01(-2.22%)
Dec 16, 2020
0.4443
0.4521
0.4353
0.4500
207,906
+0.00(+0.00%)
Dec 15, 2020
0.4368
0.4567
0.4288
0.4500
391,310
+0.02(+4.65%)
Dec 14, 2020
0.4500
0.4669
0.4300
0.4300
463,279
-0.02(-3.37%)
Dec 11, 2020
0.4279
0.4500
0.4200
0.4450
186,400
+0.02(+4.71%)
Dec 10, 2020
0.4438
0.4451
0.4200
0.4250
220,774
-0.01(-1.87%)
Dec 09, 2020
0.4483
0.4582
0.4260
0.4331
540,561
-0.02(-4.75%)
Dec 08, 2020
0.4637
0.4737
0.4510
0.4547
250,382
-0.02(-3.28%)
Dec 07, 2020
0.4818
0.4818
0.4562
0.4701
306,525
-0.02(-3.39%)
Dec 04, 2020
0.4573
0.4874
0.4473
0.4866
508,700
+0.04(+8.13%)
Dec 03, 2020
0.4598
0.4700
0.4475
0.4500
320,237
+0.00(+0.00%)
Dec 02, 2020
0.4341
0.4630
0.4341
0.4500
343,118
+0.03(+5.98%)
Dec 01, 2020
0.4526
0.4638
0.4244
0.4246
252,155
-0.03(-6.27%)
Nov 30, 2020
0.4900
0.5045
0.4400
0.4530
706,006
+0.03(+7.86%)
Nov 27, 2020
0.4209
0.4209
0.4001
0.4200
154,400
+0.01(+1.74%)
Nov 25, 2020
0.4303
0.4353
0.4064
0.4128
319,200
-0.01(-2.43%)
Nov 24, 2020
0.4256
0.4272
0.4055
0.4231
321,604
+0.02(+5.77%)
Nov 23, 2020
0.4240
0.4368
0.4000
0.4000
247,675
-0.02(-4.65%)
Nov 20, 2020
0.4317
0.4400
0.4195
0.4195
170,200
-0.01(-2.89%)
Nov 19, 2020
0.4259
0.4320
0.4150
0.4320
93,534
+0.02(+4.10%)
Nov 18, 2020
0.4150
0.4409
0.4121
0.4150
345,909
-0.01(-1.19%)
Nov 17, 2020
0.4226
0.4332
0.4026
0.4200
507,580
+0.01(+1.20%)
Nov 16, 2020
0.5275
0.5300
0.4015
0.4150
1,977,345
-0.16(-28.32%)
Nov 13, 2020
0.5887
0.5988
0.5600
0.5790
2,682,500
-0.02(-3.34%)
Nov 12, 2020
0.5843
0.5994
0.5559
0.5990
811,274
+0.01(+2.06%)
Nov 11, 2020
0.6102
0.6146
0.5860
0.5869
319,878
-0.01(-1.36%)
Nov 10, 2020
0.6271
0.6428
0.5950
0.5950
386,948
-0.03(-4.88%)
Nov 09, 2020
0.6600
0.6839
0.6255
0.6255
374,433
-0.00(-0.73%)
Nov 06, 2020
0.6610
0.7500
0.6267
0.6301
584,300
-0.02(-3.51%)
Nov 05, 2020
0.6050
0.6714
0.6050
0.6530
228,264
+0.05(+8.60%)
Nov 04, 2020
0.6092
0.6228
0.6000
0.6013
188,669
-0.01(-1.72%)
Nov 03, 2020
0.6116
0.6273
0.6056
0.6118
130,571
-0.00(-0.16%)
Nov 02, 2020
0.6203
0.6289
0.6020
0.6128
166,144
+0.01(+2.10%)
Oct 30, 2020
0.6070
0.6290
0.5921
0.6002
118,100
-0.03(-4.58%)
Oct 29, 2020
0.6000
0.6300
0.5902
0.6290
309,867
+0.03(+4.82%)
Oct 28, 2020
0.6134
0.6200
0.6000
0.6001
168,809
-0.02(-2.74%)
Oct 27, 2020
0.6000
0.6339
0.6000
0.6170
128,854
-0.01(-0.96%)
Oct 26, 2020
0.6450
0.6569
0.6100
0.6230
135,817
-0.02(-3.32%)
Oct 23, 2020
0.6362
0.6500
0.6229
0.6444
114,500
+0.01(+1.48%)
Oct 22, 2020
0.6514
0.6960
0.6350
0.6350
258,843
-0.02(-2.92%)
Oct 21, 2020
0.6478
0.6637
0.6400
0.6541
409,650
-0.00(-0.62%)
Oct 20, 2020
0.6774
0.6882
0.6431
0.6582
234,405
-0.02(-2.29%)
Oct 19, 2020
0.6835
0.6969
0.6736
0.6736
185,475
-0.01(-1.52%)
Oct 16, 2020
0.6992
0.7150
0.6800
0.6840
103,100
-0.03(-4.32%)
Oct 15, 2020
0.7275
0.7370
0.6972
0.7149
166,957
-0.01(-1.99%)
Oct 14, 2020
0.7511
0.7649
0.7294
0.7294
90,089
-0.04(-4.65%)
Oct 13, 2020
0.8499
0.8499
0.7465
0.7650
301,559
-0.07(-8.93%)
Oct 12, 2020
0.7620
0.8488
0.7620
0.8400
165,080
+0.04(+5.66%)
Oct 09, 2020
0.8092
0.8300
0.7720
0.7950
288,000
+0.00(+0.20%)
Oct 08, 2020
0.7447
0.8000
0.7202
0.7934
240,168
+0.07(+9.00%)
Oct 07, 2020
0.7002
0.7282
0.6850
0.7279
159,011
+0.03(+4.51%)
Oct 06, 2020
0.7424
0.7482
0.6900
0.6965
163,542
-0.03(-4.12%)
Oct 05, 2020
0.7032
0.7358
0.7000
0.7264
290,603
+0.10(+15.74%)
Oct 02, 2020
0.6251
0.6359
0.5880
0.6276
106,700
+0.00(+0.03%)
Oct 01, 2020
0.6662
0.6662
0.6196
0.6274
133,539
-0.03(-4.94%)
Sep 30, 2020
0.6456
0.6792
0.6411
0.6600
146,212
+0.00(+0.63%)
Sep 29, 2020
0.6468
0.6680
0.6302
0.6559
61,583
+0.01(+0.91%)
Sep 28, 2020
0.6526
0.6622
0.6345
0.6500
108,596
+0.01(+1.59%)
Sep 25, 2020
0.6000
0.6450
0.6000
0.6398
130,500
+0.04(+6.46%)
Sep 24, 2020
0.6379
0.6400
0.5969
0.6010
337,160
-0.03(-4.60%)
Sep 23, 2020
0.6472
0.6712
0.6300
0.6300
192,960
-0.03(-4.02%)
Sep 22, 2020
0.6642
0.6743
0.6500
0.6564
156,918
+0.00(+0.27%)
Sep 21, 2020
0.6763
0.6835
0.6535
0.6546
178,855
-0.02(-3.09%)
Sep 18, 2020
0.7028
0.7028
0.6755
0.6755
156,000
-0.02(-2.55%)
Sep 17, 2020
0.7006
0.7027
0.6800
0.6932
143,695
+0.00(+0.46%)
Sep 16, 2020
0.7336
0.7336
0.6900
0.6900
175,516
-0.04(-5.48%)
Sep 15, 2020
0.7522
0.7615
0.7250
0.7300
118,206
-0.02(-2.94%)
Sep 14, 2020
0.7554
0.7721
0.7350
0.7521
112,905
+0.00(+0.21%)
Sep 11, 2020
0.7400
0.7636
0.7305
0.7505
147,100
+0.00(+0.07%)
Sep 10, 2020
0.7734
0.7745
0.7500
0.7500
91,151
-0.01(-0.91%)
Sep 09, 2020
0.7698
0.7850
0.7505
0.7569
119,442
+0.00(+0.54%)
Sep 08, 2020
0.7740
0.7947
0.7407
0.7528
109,173
-0.03(-3.49%)
Sep 04, 2020
0.7907
0.8179
0.7387
0.7800
281,700
-0.03(-3.33%)
Sep 03, 2020
0.8800
0.9129
0.7837
0.8069
344,482
-0.05(-6.36%)
Sep 02, 2020
0.7905
0.8617
0.7700
0.8617
493,646
+0.09(+11.91%)
Sep 01, 2020
0.7105
0.7771
0.7053
0.7700
304,434
+0.05(+6.74%)
Aug 31, 2020
0.7070
0.7400
0.6950
0.7214
201,332
+0.00(+0.19%)
Aug 28, 2020
0.7000
0.7200
0.6936
0.7200
67,200
+0.02(+2.13%)
Aug 27, 2020
0.7219
0.7263
0.7000
0.7050
116,449
-0.02(-2.08%)
Aug 26, 2020
0.7257
0.7333
0.7083
0.7200
139,073
+0.02(+2.77%)
Aug 25, 2020
0.6909
0.7053
0.6665
0.7006
81,814
+0.02(+3.56%)
Aug 24, 2020
0.7089
0.7141
0.6700
0.6765
130,029
-0.01(-1.96%)
Aug 21, 2020
0.7158
0.7237
0.6710
0.6900
133,700
-0.03(-4.18%)
Aug 20, 2020
0.7303
0.7500
0.6984
0.7201
155,833
-0.01(-1.36%)
Aug 19, 2020
0.6572
0.7459
0.6495
0.7300
285,668
+0.08(+12.43%)
Aug 18, 2020
0.6885
0.6900
0.6300
0.6493
475,493
-0.04(-5.24%)
Aug 17, 2020
0.7433
0.7532
0.6776
0.6852
460,270
-0.05(-6.39%)
Aug 14, 2020
0.7590
0.7721
0.6901
0.7320
444,000
-0.04(-4.85%)
Aug 13, 2020
0.7909
0.7992
0.7500
0.7693
261,503
-0.00(-0.62%)
Aug 12, 2020
0.7917
0.7917
0.7441
0.7741
80,857
-0.01(-0.93%)
Aug 11, 2020
0.7844
0.7946
0.7700
0.7814
100,048
+0.01(+0.85%)
Aug 10, 2020
0.7757
0.7763
0.7500
0.7748
162,600
+0.02(+2.61%)
Aug 07, 2020
0.7426
0.7572
0.7400
0.7551
344,000
+0.01(+0.95%)
Aug 06, 2020
0.7927
0.8000
0.7460
0.7480
225,745
-0.04(-5.03%)
Aug 05, 2020
0.7945
0.8100
0.7800
0.7876
71,689
-0.01(-1.39%)
Aug 04, 2020
0.7800
0.8051
0.7800
0.7987
170,936
+0.01(+1.10%)
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.