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
Allied Energy Corp
(OP:
AGYP
)
0.0029
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, May 28, 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 (%)
Apr 29, 2022
0.1705
0.1900
0.1633
0.1899
195,383
-0.00(-0.05%)
Apr 28, 2022
0.1750
0.1995
0.1690
0.1900
269,578
+0.02(+12.23%)
Apr 27, 2022
0.1900
0.1995
0.1693
0.1693
145,586
-0.02(-10.89%)
Apr 26, 2022
0.1816
0.2000
0.1815
0.1900
50,728
-0.01(-5.00%)
Apr 25, 2022
0.2001
0.2099
0.1800
0.2000
140,308
-0.01(-4.72%)
Apr 22, 2022
0.1911
0.2180
0.1911
0.2099
38,790
+0.00(+1.55%)
Apr 21, 2022
0.2150
0.2300
0.1900
0.2067
164,483
-0.01(-4.08%)
Apr 20, 2022
0.2043
0.2250
0.2043
0.2155
43,220
-0.00(-1.15%)
Apr 19, 2022
0.2250
0.2250
0.2043
0.2180
39,551
-0.01(-3.11%)
Apr 18, 2022
0.2041
0.2250
0.2041
0.2250
57,915
+0.01(+5.88%)
Apr 14, 2022
0.2249
0.2250
0.2072
0.2125
1,539
-0.01(-3.41%)
Apr 13, 2022
0.2095
0.2300
0.2005
0.2200
76,029
+0.01(+5.01%)
Apr 12, 2022
0.1930
0.2314
0.1920
0.2095
188,330
-0.01(-4.03%)
Apr 11, 2022
0.2319
0.2319
0.2000
0.2183
227,050
-0.00(-1.76%)
Apr 08, 2022
0.2287
0.2319
0.2050
0.2222
101,140
-0.01(-2.54%)
Apr 07, 2022
0.2173
0.2280
0.2016
0.2280
145,630
+0.01(+4.83%)
Apr 06, 2022
0.2090
0.2320
0.2090
0.2175
52,861
+0.01(+2.35%)
Apr 05, 2022
0.2330
0.2330
0.2125
0.2125
75,763
-0.01(-3.41%)
Apr 04, 2022
0.2141
0.2330
0.2141
0.2200
73,300
-0.01(-5.58%)
Apr 01, 2022
0.2210
0.2460
0.2120
0.2330
171,769
-0.01(-4.90%)
Mar 31, 2022
0.2286
0.2460
0.2105
0.2450
143,732
+0.03(+11.57%)
Mar 30, 2022
0.2106
0.2289
0.2106
0.2196
55,112
-0.01(-4.06%)
Mar 29, 2022
0.2254
0.2395
0.2100
0.2289
240,031
-0.01(-4.62%)
Mar 28, 2022
0.2270
0.2459
0.2254
0.2400
84,229
+0.01(+2.17%)
Mar 25, 2022
0.2400
0.2400
0.2200
0.2349
42,263
+0.01(+6.05%)
Mar 24, 2022
0.2199
0.2400
0.2163
0.2215
142,956
+0.00(+0.82%)
Mar 23, 2022
0.2350
0.2475
0.2100
0.2197
155,498
-0.02(-8.46%)
Mar 22, 2022
0.2400
0.2480
0.2243
0.2400
135,397
+0.00(+0.00%)
Mar 21, 2022
0.2480
0.2480
0.2110
0.2400
87,060
-0.01(-3.23%)
Mar 18, 2022
0.2390
0.2495
0.2213
0.2480
37,585
+0.01(+3.77%)
Mar 17, 2022
0.2220
0.2500
0.2150
0.2390
162,142
+0.00(+1.70%)
Mar 16, 2022
0.2285
0.2548
0.2000
0.2350
598,384
+0.01(+2.40%)
Mar 15, 2022
0.2230
0.2680
0.2000
0.2295
450,512
+0.03(+14.75%)
Mar 14, 2022
0.2411
0.2595
0.1520
0.2000
668,744
-0.05(-20.00%)
Mar 11, 2022
0.2670
0.2670
0.2310
0.2500
121,390
+0.00(+0.64%)
Mar 10, 2022
0.2742
0.2750
0.2400
0.2484
360,569
-0.02(-8.00%)
Mar 09, 2022
0.2748
0.2800
0.2541
0.2700
684,352
+0.00(+0.00%)
Mar 08, 2022
0.2545
0.2800
0.2400
0.2700
269,199
+0.03(+12.50%)
Mar 07, 2022
0.2700
0.2785
0.2400
0.2400
407,203
-0.03(-11.11%)
Mar 04, 2022
0.2551
0.2700
0.2551
0.2700
229,078
+0.01(+3.85%)
Mar 03, 2022
0.2600
0.2699
0.2520
0.2600
280,359
-0.01(-3.24%)
Mar 02, 2022
0.2700
0.2700
0.2530
0.2687
99,641
-0.00(-0.48%)
Mar 01, 2022
0.2650
0.2790
0.2600
0.2700
123,250
-0.01(-3.57%)
Feb 28, 2022
0.2940
0.2940
0.2650
0.2800
93,275
+0.00(+0.00%)
Feb 25, 2022
0.2720
0.2948
0.2622
0.2800
450,647
+0.01(+2.94%)
Feb 24, 2022
0.3701
0.3701
0.2599
0.2720
2,652,778
-0.04(-13.38%)
Feb 23, 2022
0.3199
0.3200
0.2910
0.3140
128,947
+0.01(+4.04%)
Feb 22, 2022
0.2600
0.3200
0.2600
0.3018
369,183
-0.02(-5.42%)
Feb 18, 2022
0.3191
0
-0.01(-4.17%)
Feb 17, 2022
0.3220
0.3389
0.3102
0.3330
88,134
+0.00(+0.30%)
Feb 16, 2022
0.3070
0.3369
0.3020
0.3320
203,494
+0.01(+2.31%)
Feb 15, 2022
0.3390
0.3390
0.3020
0.3245
72,527
-0.01(-4.22%)
Feb 14, 2022
0.3115
0.3388
0.3035
0.3388
196,295
+0.02(+5.78%)
Feb 11, 2022
0.3195
0.3285
0.3120
0.3203
55,201
+0.01(+2.69%)
Feb 10, 2022
0.3110
0.3255
0.3110
0.3119
42,603
-0.01(-4.03%)
Feb 09, 2022
0.3200
0.3289
0.3000
0.3250
181,842
+0.01(+1.59%)
Feb 08, 2022
0.3290
0.3290
0.3005
0.3199
89,320
-0.01(-1.57%)
Feb 07, 2022
0.3150
0.3250
0.2850
0.3250
163,634
+0.01(+3.37%)
Feb 04, 2022
0.2910
0.3157
0.2910
0.3144
25,202
-0.00(-0.47%)
Feb 03, 2022
0.3150
0.3165
0.3020
0.3159
31,164
+0.00(+0.29%)
Feb 02, 2022
0.3060
0.3165
0.2980
0.3150
76,845
+0.00(+1.12%)
Feb 01, 2022
0.3021
0.3175
0.2975
0.3115
52,179
+0.00(+0.48%)
Jan 31, 2022
0.3279
0.3279
0.2950
0.3100
32,205
-0.02(-5.49%)
Jan 28, 2022
0.3017
0.3285
0.2900
0.3280
138,468
+0.04(+13.10%)
Jan 27, 2022
0.3199
0.3199
0.2900
0.2900
71,705
-0.01(-3.97%)
Jan 26, 2022
0.3290
0.3290
0.3020
0.3020
103,333
-0.03(-8.21%)
Jan 25, 2022
0.3024
0.3290
0.3024
0.3290
126,688
+0.02(+6.54%)
Jan 24, 2022
0.2950
0.3185
0.2910
0.3088
125,549
-0.01(-3.20%)
Jan 21, 2022
0.2853
0.3400
0.2852
0.3190
946,105
+0.03(+8.50%)
Jan 20, 2022
0.2948
0.3290
0.2700
0.2940
493,820
-0.01(-2.00%)
Jan 19, 2022
0.3000
0.3088
0.2810
0.3000
188,460
+0.02(+5.26%)
Jan 18, 2022
0.2650
0.3000
0.2620
0.2850
136,078
+0.01(+3.64%)
Jan 14, 2022
0.2750
0
+0.00(+0.44%)
Jan 13, 2022
0.2720
0.2740
0.2620
0.2738
78,140
+0.00(+0.59%)
Jan 12, 2022
0.2740
0.2740
0.2700
0.2722
24,599
-0.00(-1.02%)
Jan 11, 2022
0.2605
0.2811
0.2605
0.2750
75,776
-0.01(-2.34%)
Jan 10, 2022
0.2725
0.2840
0.2512
0.2816
15,543
+0.01(+2.77%)
Jan 07, 2022
0.2752
0.2755
0.2502
0.2740
46,969
+0.00(+1.48%)
Jan 06, 2022
0.2600
0.2770
0.2600
0.2700
44,906
-0.01(-2.49%)
Jan 05, 2022
0.2793
0.2793
0.2601
0.2769
40,851
-0.00(-0.72%)
Jan 04, 2022
0.2679
0.2873
0.2600
0.2789
96,718
-0.01(-1.80%)
Jan 03, 2022
0.2800
0.3050
0.2655
0.2840
229,381
-0.01(-2.07%)
Dec 31, 2021
0.2780
0.2900
0.2374
0.2900
461,583
+0.02(+5.84%)
Dec 30, 2021
0.2690
0.2750
0.2510
0.2740
64,763
+0.01(+1.86%)
Dec 29, 2021
0.2785
0.2785
0.2500
0.2690
138,704
-0.01(-3.58%)
Dec 28, 2021
0.2695
0.2860
0.2603
0.2790
85,634
+0.01(+4.49%)
Dec 27, 2021
0.2571
0.2830
0.2571
0.2670
106,235
-0.01(-2.16%)
Dec 23, 2021
0.2780
0.2830
0.2560
0.2729
226,055
-0.01(-2.54%)
Dec 22, 2021
0.2750
0.2800
0.2613
0.2800
81,962
-0.01(-2.34%)
Dec 21, 2021
0.2870
0.2870
0.2633
0.2867
5,580
+0.00(+0.03%)
Dec 20, 2021
0.2750
0.2878
0.2580
0.2866
98,865
+0.01(+4.22%)
Dec 17, 2021
0.2870
0.2870
0.2600
0.2750
43,161
-0.01(-4.18%)
Dec 16, 2021
0.2750
0.2895
0.2560
0.2870
231,386
+0.00(+1.06%)
Dec 15, 2021
0.2716
0.2840
0.2710
0.2840
76,530
-0.02(-5.30%)
Dec 14, 2021
0.2701
0.3010
0.2701
0.2999
7,033
+0.00(+0.81%)
Dec 13, 2021
0.2610
0.3000
0.2610
0.2975
47,360
-0.01(-3.41%)
Dec 10, 2021
0.2805
0.3100
0.2600
0.3080
232,714
+0.03(+9.61%)
Dec 09, 2021
0.2800
0.2900
0.2720
0.2810
72,262
-0.01(-4.62%)
Dec 08, 2021
0.3099
0.3099
0.2760
0.2946
138,952
-0.02(-4.94%)
Dec 07, 2021
0.3110
0.3110
0.2850
0.3099
72,830
-0.02(-5.81%)
Dec 06, 2021
0.2950
0.3290
0.2850
0.3290
164,335
+0.02(+7.87%)
Dec 03, 2021
0.3000
0.3290
0.2950
0.3050
132,232
-0.00(-0.65%)
Dec 02, 2021
0.3051
0.3280
0.2950
0.3070
315,350
+0.01(+2.16%)
Dec 01, 2021
0.2950
0.3400
0.2950
0.3005
502,867
+0.00(+0.27%)
Nov 30, 2021
0.2820
0.2994
0.2820
0.2997
506,632
+0.01(+3.06%)
Nov 29, 2021
0.2875
0.3294
0.2820
0.2908
222,192
-0.01(-2.97%)
Nov 26, 2021
0.3155
0.3200
0.2812
0.2997
56,570
-0.03(-8.46%)
Nov 24, 2021
0.3100
0.3299
0.2850
0.3274
299,103
+0.02(+7.70%)
Nov 23, 2021
0.3070
0.3070
0.2850
0.3040
135,747
+0.00(+1.33%)
Nov 22, 2021
0.2820
0.3100
0.2820
0.3000
48,264
+0.01(+2.39%)
Nov 19, 2021
0.3000
0.3000
0.2820
0.2930
195,087
-0.01(-1.68%)
Nov 18, 2021
0.3061
0.3098
0.2950
0.2980
174,440
-0.01(-3.81%)
Nov 17, 2021
0.3113
0.3270
0.2955
0.3098
232,791
+0.00(+0.98%)
Nov 16, 2021
0.3030
0.3150
0.2928
0.3068
176,491
-0.00(-0.71%)
Nov 15, 2021
0.3112
0.3180
0.3090
0.3090
227,819
-0.01(-3.13%)
Nov 12, 2021
0.3170
0.3390
0.3100
0.3190
227,872
-0.02(-5.90%)
Nov 11, 2021
0.3210
0.3700
0.3111
0.3390
1,405,130
+0.02(+5.77%)
Nov 10, 2021
0.3490
0.3205
0.3205
283,629
-0.03(-8.35%)
Nov 09, 2021
0.3197
0.3710
0.3050
0.3497
809,106
+0.03(+7.87%)
Nov 08, 2021
0.2973
0.3630
0.2900
0.3242
928,569
+0.02(+6.43%)
Nov 05, 2021
0.2920
0.3050
0.2900
0.3046
184,626
-0.00(-0.46%)
Nov 04, 2021
0.3170
0.3170
0.2910
0.3060
92,329
-0.01(-3.53%)
Nov 03, 2021
0.2926
0.3190
0.2910
0.3172
146,876
+0.01(+2.32%)
Nov 02, 2021
0.2931
0.3100
0.2926
0.3100
223,037
+0.00(+0.00%)
Nov 01, 2021
0.3080
0.3200
0.2950
0.3100
301,643
-0.00(-0.58%)
Oct 29, 2021
0.3030
0.3293
0.3026
0.3118
281,110
-0.01(-2.10%)
Oct 28, 2021
0.3295
0.3300
0.3010
0.3185
245,464
+0.01(+2.44%)
Oct 27, 2021
0.3100
0.3400
0.3050
0.3109
560,633
-0.02(-5.76%)
Oct 26, 2021
0.3300
0.3299
382,964
-0.00(-0.03%)
Oct 25, 2021
0.3541
0.3800
0.3085
0.3300
352,321
-0.05(-12.56%)
Oct 22, 2021
0.3200
0.3950
0.2957
0.3774
799,850
+0.06(+17.94%)
Oct 21, 2021
0.3120
0.3540
0.3021
0.3200
816,093
+0.01(+2.24%)
Oct 20, 2021
0.3200
0.3310
0.3100
0.3130
450,236
-0.01(-2.19%)
Oct 19, 2021
0.2917
0.3570
0.2917
0.3200
740,952
+0.03(+9.59%)
Oct 18, 2021
0.3225
0.3299
0.2920
0.2920
475,044
-0.02(-7.30%)
Oct 15, 2021
0.3225
0.3400
0.3100
0.3150
181,765
-0.02(-4.55%)
Oct 14, 2021
0.3195
0.3400
0.3100
0.3300
343,925
+0.01(+4.17%)
Oct 13, 2021
0.3266
0.3350
0.3050
0.3168
315,936
-0.02(-5.35%)
Oct 12, 2021
0.3450
0.3500
0.3255
0.3347
382,198
-0.02(-4.37%)
Oct 11, 2021
0.3745
0.3745
0.3310
0.3500
264,289
-0.02(-5.41%)
Oct 08, 2021
0.3455
0.3800
0.3420
0.3700
340,695
+0.02(+5.71%)
Oct 07, 2021
0.3790
0.4025
0.3410
0.3500
518,112
-0.04(-10.03%)
Oct 06, 2021
0.3600
0.4099
0.3328
0.3890
1,790,031
+0.05(+14.41%)
Oct 05, 2021
0.3395
0.3890
0.3160
0.3400
565,323
+0.01(+2.66%)
Oct 04, 2021
0.3091
0.4000
0.2905
0.3312
822,276
+0.03(+10.40%)
Oct 01, 2021
0.2899
0.3090
0.2820
0.3000
203,280
+0.01(+3.45%)
Sep 30, 2021
0.2866
0.3100
0.2850
0.2900
133,613
-0.02(-6.45%)
Sep 29, 2021
0.2810
0.3195
0.2810
0.3100
410,730
+0.02(+5.08%)
Sep 28, 2021
0.3006
0.3299
0.2950
0.2950
192,166
-0.03(-7.81%)
Sep 27, 2021
0.3050
0.3336
0.2950
0.3200
453,040
+0.01(+4.75%)
Sep 24, 2021
0.3105
0.3299
0.2960
0.3055
210,600
-0.03(-8.81%)
Sep 23, 2021
0.3285
0.3350
0.2950
0.3350
191,763
+0.01(+1.95%)
Sep 22, 2021
0.3287
0.3499
0.3100
0.3286
208,033
-0.01(-3.32%)
Sep 21, 2021
0.3200
0.3500
0.3050
0.3399
187,987
+0.01(+4.58%)
Sep 20, 2021
0.3708
0.3875
0.3140
0.3250
420,228
-0.06(-16.65%)
Sep 17, 2021
0.3987
0.3987
0.3500
0.3899
388,300
-0.01(-2.16%)
Sep 16, 2021
0.3201
0.4400
0.3201
0.3985
999,302
+0.05(+14.02%)
Sep 15, 2021
0.3110
0.3690
0.3110
0.3495
407,827
+0.01(+4.33%)
Sep 14, 2021
0.3503
0.3588
0.3110
0.3350
393,622
-0.02(-6.48%)
Sep 13, 2021
0.3875
0.4200
0.3500
0.3582
332,277
-0.03(-6.96%)
Sep 10, 2021
0.3005
0.4280
0.2950
0.3850
837,044
+0.06(+18.64%)
Sep 09, 2021
0.3292
0.3535
0.3000
0.3245
183,011
-0.00(-0.86%)
Sep 08, 2021
0.3110
0.3830
0.3000
0.3273
463,252
-0.00(-0.82%)
Sep 07, 2021
0.3315
0.3530
0.3000
0.3300
524,790
-0.02(-6.25%)
Sep 03, 2021
0.3588
0.3890
0.3400
0.3520
971,609
-0.00(-1.07%)
Sep 02, 2021
0.2900
0.3690
0.2900
0.3558
396,491
+0.06(+19.00%)
Sep 01, 2021
0.2960
0.3195
0.2730
0.2990
211,272
+0.00(+1.01%)
Aug 31, 2021
0.2655
0.3250
0.2655
0.2960
66,191
+0.00(+0.34%)
Aug 30, 2021
0.2800
0.3150
0.2700
0.2950
330,003
+0.00(+1.65%)
Aug 27, 2021
0.3055
0.3055
0.2810
0.2902
102,180
+0.00(+0.07%)
Aug 26, 2021
0.3230
0.3240
0.2710
0.2900
160,887
-0.02(-6.45%)
Aug 25, 2021
0.2979
0.3290
0.2700
0.3100
274,026
+0.03(+9.73%)
Aug 24, 2021
0.2900
0.3520
0.2660
0.2825
281,536
-0.07(-19.70%)
Aug 23, 2021
0.3398
0.3624
0.3000
0.3518
214,166
+0.01(+3.53%)
Aug 20, 2021
0.3250
0.3890
0.3110
0.3398
100,881
+0.01(+4.55%)
Aug 19, 2021
0.3659
0.3687
0.3250
0.3250
178,639
-0.04(-11.44%)
Aug 18, 2021
0.3683
0.3900
0.3515
0.3670
111,070
-0.00(-1.08%)
Aug 17, 2021
0.3700
0.4015
0.3685
0.3710
127,244
-0.03(-7.25%)
Aug 16, 2021
0.3800
0.4190
0.3342
0.4000
449,112
+0.03(+8.14%)
Aug 13, 2021
0.3990
0.3990
0.3630
0.3699
227,629
-0.03(-7.29%)
Aug 12, 2021
0.4385
0.4385
0.3755
0.3990
176,957
-0.04(-8.90%)
Aug 11, 2021
0.4010
0.4480
0.3605
0.4380
305,043
+0.02(+4.96%)
Aug 10, 2021
0.4315
0.4715
0.3999
0.4173
279,901
-0.03(-7.16%)
Aug 09, 2021
0.4000
0.4990
0.3810
0.4495
556,275
+0.03(+7.00%)
Aug 06, 2021
0.4294
0.4400
0.3800
0.4201
472,956
+0.01(+1.92%)
Aug 05, 2021
0.4745
0.4745
0.4000
0.4122
153,773
-0.01(-3.01%)
Aug 04, 2021
0.5700
0.5700
0.4250
0.4250
470,359
-0.08(-15.17%)
Aug 03, 2021
0.4890
0.5490
0.4260
0.5010
425,374
+0.03(+6.71%)
Aug 02, 2021
0.4458
0.5290
0.4115
0.4695
699,016
+0.05(+13.13%)
Jul 30, 2021
0.3990
0.5100
0.3990
0.4150
281,790
+0.02(+4.01%)
Jul 29, 2021
0.4015
0.4300
0.3600
0.3990
379,322
-0.02(-5.16%)
Jul 28, 2021
0.4700
0.5298
0.4015
0.4207
362,690
-0.05(-10.49%)
Jul 27, 2021
0.4805
0.5480
0.4420
0.4700
316,865
-0.05(-9.51%)
Jul 26, 2021
0.5800
0.6100
0.4805
0.5194
412,356
-0.04(-7.25%)
Jul 23, 2021
0.5105
0.5800
0.5010
0.5600
383,368
+0.04(+7.07%)
Jul 22, 2021
0.5410
0.5799
0.5100
0.5230
248,861
-0.03(-4.89%)
Jul 21, 2021
0.5796
0.6300
0.5300
0.5499
279,294
-0.08(-12.71%)
Jul 20, 2021
0.5945
0.6300
0.4800
0.6300
456,381
+0.05(+8.62%)
Jul 19, 2021
0.7100
0.7190
0.4500
0.5800
790,486
-0.13(-18.14%)
Jul 16, 2021
0.7131
0.7895
0.6405
0.7085
455,930
+0.03(+3.89%)
Jul 15, 2021
0.8280
0.8280
0.6700
0.6820
588,343
-0.07(-9.13%)
Jul 14, 2021
0.8270
0.8270
0.7500
0.7505
234,853
-0.07(-8.14%)
Jul 13, 2021
0.7800
0.8170
0.7350
0.8170
246,426
+0.00(+0.31%)
Jul 12, 2021
0.8000
0.8290
0.7800
0.8145
311,449
+0.03(+4.42%)
Jul 09, 2021
0.7790
0.8300
0.7000
0.7800
533,265
+0.01(+1.01%)
Jul 08, 2021
0.6510
0.7795
0.6000
0.7722
553,181
+0.07(+10.33%)
Jul 07, 2021
0.6510
0.8200
0.5505
0.6999
850,883
+0.08(+12.80%)
Jul 06, 2021
0.5710
0.6900
0.5605
0.6205
609,340
+0.01(+1.97%)
Jul 02, 2021
0.6290
0.6500
0.5515
0.6085
525,171
-0.02(-3.34%)
Jul 01, 2021
0.5300
0.6500
0.5200
0.6295
804,050
+0.11(+21.06%)
Jun 30, 2021
0.5400
0.5400
0.4800
0.5200
724,201
+0.02(+4.00%)
Jun 29, 2021
0.4327
0.5000
0.4000
0.5000
708,126
+0.07(+14.94%)
Jun 28, 2021
0.4400
0.4930
0.3701
0.4350
1,073,410
-0.01(-3.31%)
Jun 25, 2021
0.2801
0.4500
0.2801
0.4499
1,467,753
+0.16(+55.14%)
Jun 24, 2021
0.2898
0.3295
0.2850
0.2900
116,151
-0.02(-6.45%)
Jun 23, 2021
0.2750
0.3295
0.2700
0.3100
273,778
+0.03(+11.39%)
Jun 22, 2021
0.3148
0.3250
0.2777
0.2783
227,382
-0.01(-4.03%)
Jun 21, 2021
0.3070
0.3402
0.2100
0.2900
1,045,697
+0.01(+5.45%)
Jun 18, 2021
0.2710
0.3095
0.2700
0.2750
144,433
-0.01(-5.07%)
Jun 17, 2021
0.2710
0.3007
0.2710
0.2897
245,961
+0.02(+7.10%)
Jun 16, 2021
0.2710
0.3175
0.2700
0.2705
286,851
-0.00(-1.64%)
Jun 15, 2021
0.2922
0.2922
0.2702
0.2750
141,516
-0.01(-5.17%)
Jun 14, 2021
0.3440
0.3475
0.2810
0.2900
397,896
-0.06(-16.18%)
Jun 11, 2021
0.3100
0.3498
0.2904
0.3460
411,565
+0.04(+12.89%)
Jun 10, 2021
0.2800
0.3250
0.2700
0.3065
354,684
+0.04(+13.52%)
Jun 09, 2021
0.2696
0.2805
0.2587
0.2700
40,356
-0.01(-3.74%)
Jun 08, 2021
0.2600
0.2900
0.2547
0.2805
304,263
+0.02(+7.88%)
Jun 07, 2021
0.2510
0.2839
0.2500
0.2600
213,626
-0.02(-8.03%)
Jun 04, 2021
0.2750
0.2990
0.2510
0.2827
150,279
-0.00(-0.81%)
Jun 03, 2021
0.2700
0.2888
0.2310
0.2850
520,597
+0.01(+5.56%)
Jun 02, 2021
0.2800
0.2945
0.2556
0.2700
203,773
-0.01(-2.17%)
Jun 01, 2021
0.3000
0.3190
0.2750
0.2760
238,347
-0.02(-7.94%)
May 28, 2021
0.3000
0.3070
0.2900
0.2998
157,750
-0.00(-0.07%)
May 27, 2021
0.3230
0.3230
0.2951
0.3000
118,863
-0.02(-7.12%)
May 26, 2021
0.3200
0.3230
0.2911
0.3230
238,049
+0.00(+1.00%)
May 25, 2021
0.3149
0.3270
0.3000
0.3198
437,217
+0.01(+3.26%)
May 24, 2021
0.3128
0.3300
0.2990
0.3097
204,977
+0.01(+1.87%)
May 21, 2021
0.3100
0.3225
0.2978
0.3040
246,610
+0.00(+1.33%)
May 20, 2021
0.3255
0.3398
0.3000
0.3000
280,770
-0.02(-5.96%)
May 19, 2021
0.3120
0.3398
0.3105
0.3190
513,374
-0.00(-0.06%)
May 18, 2021
0.3410
0.3749
0.3156
0.3192
424,148
-0.02(-5.84%)
May 17, 2021
0.3468
0.3800
0.3278
0.3390
154,046
-0.03(-7.12%)
May 14, 2021
0.3300
0.3650
0.3135
0.3650
381,548
+0.02(+7.35%)
May 13, 2021
0.3433
0.3800
0.3300
0.3400
388,635
+0.00(+1.10%)
May 12, 2021
0.3185
0.3500
0.3011
0.3363
900,319
+0.02(+5.59%)
May 11, 2021
0.3225
0.3298
0.2950
0.3185
611,085
-0.00(-1.24%)
May 10, 2021
0.3307
0.3400
0.3010
0.3225
572,376
-0.01(-1.98%)
May 07, 2021
0.3315
0.3520
0.3105
0.3290
219,312
-0.02(-6.27%)
May 06, 2021
0.3400
0.3510
0.3060
0.3510
512,706
+0.00(+0.95%)
May 05, 2021
0.3610
0.3800
0.3181
0.3477
710,125
-0.03(-8.38%)
May 04, 2021
0.3700
0.3821
0.3165
0.3795
682,643
+0.00(+0.13%)
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.