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
Encore Energy Corp
(TSV:
EU
)
6.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 30, 2021
1.270
1.290
1.200
1.290
262,607
+0.07(+5.74%)
Apr 29, 2021
1.250
1.300
1.210
1.220
186,236
-0.02(-1.61%)
Apr 28, 2021
1.230
1.250
1.210
1.240
236,000
+0.02(+1.64%)
Apr 27, 2021
1.190
1.250
1.190
1.220
135,691
+0.04(+3.39%)
Apr 26, 2021
1.170
1.200
1.170
1.180
266,402
+0.01(+0.85%)
Apr 23, 2021
1.150
1.170
1.140
1.170
113,771
+0.02(+1.74%)
Apr 22, 2021
1.200
1.200
1.150
1.150
128,731
-0.04(-3.36%)
Apr 21, 2021
1.240
1.240
1.180
1.190
173,906
-0.04(-3.25%)
Apr 20, 2021
1.210
1.230
1.150
1.230
285,316
+0.03(+2.50%)
Apr 19, 2021
1.250
1.270
1.180
1.200
269,612
-0.07(-5.51%)
Apr 16, 2021
1.170
1.270
1.130
1.270
192,814
+0.13(+11.40%)
Apr 15, 2021
1.170
1.200
1.140
1.140
163,784
-0.03(-2.56%)
Apr 14, 2021
1.170
1.190
1.150
1.170
145,658
+0.01(+0.86%)
Apr 13, 2021
1.220
1.230
1.160
1.160
60,725
-0.05(-4.13%)
Apr 12, 2021
1.200
1.230
1.140
1.210
504,982
-0.06(-4.72%)
Apr 09, 2021
1.300
1.310
1.270
1.270
248,612
-0.02(-1.55%)
Apr 08, 2021
1.260
1.300
1.230
1.290
347,785
+0.09(+7.50%)
Apr 07, 2021
1.310
1.310
1.200
1.200
182,658
-0.09(-6.98%)
Apr 06, 2021
1.340
1.350
1.280
1.290
364,836
-0.01(-0.77%)
Apr 05, 2021
1.240
1.330
1.190
1.300
308,085
+0.14(+12.07%)
Apr 01, 2021
1.160
1.160
1.160
0
+0.11(+10.48%)
Mar 31, 2021
1.240
1.270
1.020
1.050
1,373,926
-0.19(-15.32%)
Mar 30, 2021
1.240
1.270
1.180
1.240
347,550
+0.00(+0.00%)
Mar 29, 2021
1.270
1.340
1.230
1.240
193,073
-0.01(-0.80%)
Mar 26, 2021
1.300
1.340
1.250
1.250
357,386
+0.00(+0.00%)
Mar 25, 2021
1.280
1.310
1.190
1.250
385,252
+0.00(+0.00%)
Mar 24, 2021
1.330
1.380
1.250
1.250
325,554
-0.06(-4.58%)
Mar 23, 2021
1.430
1.450
1.290
1.310
240,716
-0.11(-7.75%)
Mar 22, 2021
1.380
1.440
1.360
1.420
251,891
+0.08(+5.97%)
Mar 19, 2021
1.410
1.420
1.310
1.340
306,445
-0.03(-2.19%)
Mar 18, 2021
1.350
1.410
1.350
1.370
326,152
+0.06(+4.58%)
Mar 17, 2021
1.230
1.330
1.230
1.310
293,643
+0.12(+10.08%)
Mar 16, 2021
1.200
1.385
1.180
1.190
740,437
+0.02(+1.71%)
Mar 15, 2021
1.130
1.200
1.070
1.170
730,154
+0.13(+12.50%)
Mar 12, 2021
1.030
1.050
1.010
1.040
326,782
+0.02(+1.96%)
Mar 11, 2021
1.060
1.060
1.010
1.020
182,342
+0.01(+0.99%)
Mar 10, 2021
1.090
1.110
0.9900
1.010
500,317
-0.04(-3.81%)
Mar 09, 2021
1.070
1.110
1.040
1.050
212,077
+0.01(+0.96%)
Mar 08, 2021
1.090
1.110
1.020
1.040
154,347
-0.05(-4.59%)
Mar 05, 2021
1.050
1.090
0.9900
1.090
451,702
+0.04(+3.81%)
Mar 04, 2021
1.150
1.150
0.9900
1.050
566,777
-0.09(-7.89%)
Mar 03, 2021
1.170
1.190
1.130
1.140
420,539
-0.04(-3.39%)
Mar 02, 2021
1.030
1.180
0.9950
1.180
827,153
+0.15(+14.56%)
Mar 01, 2021
1.070
1.120
1.030
1.030
242,606
-0.03(-2.83%)
Feb 26, 2021
1.090
1.125
1.010
1.060
571,439
-0.02(-1.85%)
Feb 25, 2021
1.180
1.180
1.080
1.080
670,665
-0.10(-8.47%)
Feb 24, 2021
1.190
1.190
1.130
1.180
319,505
+0.01(+0.85%)
Feb 23, 2021
1.200
1.200
1.090
1.170
509,017
-0.02(-1.68%)
Feb 22, 2021
1.100
1.220
1.090
1.190
418,903
+0.06(+5.31%)
Feb 19, 2021
1.140
1.180
1.050
1.130
504,431
+0.00(+0.00%)
Feb 18, 2021
1.180
1.200
1.120
1.130
170,718
-0.06(-5.04%)
Feb 17, 2021
1.130
1.210
1.100
1.190
887,126
+0.09(+8.18%)
Feb 16, 2021
1.250
1.280
1.090
1.100
870,026
+0.00(+0.00%)
Feb 12, 2021
1.100
1.100
1.100
0
-0.10(-8.33%)
Feb 11, 2021
1.180
1.280
1.170
1.200
398,281
+0.05(+4.35%)
Feb 10, 2021
1.260
1.320
1.150
1.150
441,712
-0.08(-6.50%)
Feb 09, 2021
1.150
1.280
1.130
1.230
745,995
+0.13(+11.82%)
Feb 08, 2021
1.020
1.130
1.010
1.100
780,229
+0.10(+10.00%)
Feb 05, 2021
0.9900
1.000
0.9500
1.000
119,084
+0.05(+5.26%)
Feb 04, 2021
1.000
1.000
0.9400
0.9500
197,696
-0.03(-3.06%)
Feb 03, 2021
0.9600
1.000
0.9200
0.9800
273,762
+0.05(+5.38%)
Feb 02, 2021
0.9200
0.9800
0.9100
0.9300
386,099
+0.00(+0.00%)
Feb 01, 2021
0.9400
0.9700
0.9000
0.9300
476,321
+0.04(+4.49%)
Jan 29, 2021
0.9400
0.9600
0.8700
0.8900
384,565
-0.05(-5.32%)
Jan 28, 2021
0.8700
0.9500
0.8700
0.9400
301,401
+0.06(+6.82%)
Jan 27, 2021
0.8900
0.9900
0.8300
0.8800
1,160,997
+0.00(+0.00%)
Jan 26, 2021
0.9500
0.9500
0.8800
0.8800
428,439
-0.06(-6.38%)
Jan 25, 2021
0.9800
0.9900
0.9400
0.9400
297,679
+0.01(+1.08%)
Jan 22, 2021
0.9500
0.9800
0.9300
0.9300
162,660
-0.01(-1.06%)
Jan 21, 2021
1.000
1.020
0.9200
0.9400
364,974
-0.05(-5.05%)
Jan 20, 2021
0.9200
0.9900
0.8900
0.9900
475,440
+0.09(+10.00%)
Jan 19, 2021
0.9000
0.9200
0.8800
0.9000
237,362
+0.00(+0.00%)
Jan 18, 2021
0.8900
0.9000
0.8500
0.9000
206,478
+0.00(+0.00%)
Jan 15, 2021
0.9600
0.9600
0.8900
0.9000
235,277
-0.06(-6.25%)
Jan 14, 2021
0.9000
0.9800
0.8800
0.9600
683,538
+0.09(+10.34%)
Jan 13, 2021
0.8600
0.8900
0.8600
0.8700
353,432
+0.00(+0.00%)
Jan 12, 2021
0.9400
0.9500
0.8700
0.8700
408,881
-0.08(-8.42%)
Jan 11, 2021
0.9200
0.9500
0.8500
0.9500
607,882
+0.03(+3.26%)
Jan 08, 2021
0.9800
0.9800
0.9000
0.9200
388,256
-0.06(-6.12%)
Jan 07, 2021
1.010
1.030
0.9600
0.9800
677,371
-0.02(-2.00%)
Jan 06, 2021
0.9700
1.010
0.9500
1.000
720,340
+0.03(+3.09%)
Jan 05, 2021
0.8600
1.020
0.8500
0.9700
889,016
+0.04(+4.30%)
Jan 04, 2021
1.070
1.070
0.9000
0.9300
1,376,628
-0.01(-1.06%)
Dec 31, 2020
0.9400
0.9400
0.9400
0
+0.01(+1.08%)
Dec 30, 2020
0.9600
1.130
0.8900
0.9300
1,740,532
-0.03(-3.12%)
Dec 29, 2020
0.8400
0.9900
0.8400
0.9600
968,941
+0.14(+17.07%)
Dec 24, 2020
0.8200
0.8200
0.8200
0
+0.02(+2.50%)
Dec 23, 2020
0.8100
0.8300
0.8000
0.8000
781,527
+0.00(+0.00%)
Dec 22, 2020
0.8300
0.8700
0.8000
0.8000
376,265
-0.02(-2.44%)
Dec 21, 2020
0.8300
0.8500
0.8000
0.8200
443,581
-0.03(-3.53%)
Dec 18, 2020
0.7900
0.8500
0.7800
0.8500
259,943
+0.06(+7.59%)
Dec 17, 2020
0.8200
0.8300
0.7300
0.7900
431,392
-0.02(-2.47%)
Dec 16, 2020
0.8000
0.8500
0.7900
0.8100
271,848
+0.03(+3.85%)
Dec 15, 2020
0.7800
0.8150
0.7600
0.7800
463,530
+0.00(+0.00%)
Dec 14, 2020
0.6900
0.7800
0.6800
0.7800
713,612
+0.12(+18.18%)
Dec 11, 2020
0.6700
0.6900
0.6500
0.6600
149,729
+0.02(+3.13%)
Dec 10, 2020
0.5700
0.6400
0.5700
0.6400
203,932
+0.04(+6.67%)
Dec 09, 2020
0.6300
0.6500
0.5300
0.6000
393,683
-0.01(-1.64%)
Dec 08, 2020
0.6400
0.6900
0.5800
0.6100
417,366
-0.01(-1.61%)
Dec 07, 2020
0.5400
0.6500
0.5400
0.6200
705,539
+0.14(+29.17%)
Dec 04, 2020
0.4750
0.5000
0.4600
0.4800
246,259
+0.01(+2.13%)
Dec 03, 2020
0.4700
0.4780
0.4600
0.4700
137,756
+0.00(+0.00%)
Dec 02, 2020
0.4550
0.4700
0.4500
0.4700
194,062
+0.02(+4.44%)
Dec 01, 2020
0.4500
0.4650
0.4500
0.4500
230,400
+0.00(+0.00%)
Nov 30, 2020
0.4900
0.4900
0.4400
0.4500
96,378
+0.01(+1.12%)
Nov 27, 2020
0.4900
0.4900
0.4450
0.4450
113,648
-0.03(-6.32%)
Nov 26, 2020
0.4500
0.4750
0.4500
0.4750
129,035
+0.03(+6.74%)
Nov 25, 2020
0.4250
0.4450
0.4150
0.4450
143,866
+0.03(+7.23%)
Nov 24, 2020
0.4250
0.4250
0.4000
0.4150
63,323
+0.01(+1.22%)
Nov 23, 2020
0.4150
0.4150
0.4000
0.4100
114,859
+0.00(+1.23%)
Nov 20, 2020
0.4200
0.4350
0.4050
0.4050
69,741
-0.01(-3.57%)
Nov 19, 2020
0.4300
0.4400
0.4200
0.4200
187,472
-0.03(-6.67%)
Nov 18, 2020
0.4350
0.4500
0.4350
0.4500
123,724
+0.01(+2.27%)
Nov 17, 2020
0.4550
0.4550
0.4400
0.4400
97,366
-0.01(-1.12%)
Nov 16, 2020
0.4400
0.4550
0.4400
0.4450
201,665
+0.01(+1.14%)
Nov 13, 2020
0.4250
0.4400
0.4250
0.4400
217,800
+0.02(+4.76%)
Nov 12, 2020
0.4250
0.4250
0.4100
0.4200
184,097
+0.00(+0.00%)
Nov 11, 2020
0.4000
0.4250
0.4000
0.4200
148,927
+0.02(+6.33%)
Nov 10, 2020
0.4100
0.4100
0.3900
0.3950
68,811
-0.01(-1.25%)
Nov 09, 2020
0.4200
0.4200
0.3900
0.4000
328,342
-0.01(-2.44%)
Nov 06, 2020
0.4000
0.4100
0.4000
0.4100
231,450
+0.02(+6.49%)
Nov 05, 2020
0.3700
0.3850
0.3550
0.3850
138,205
+0.02(+4.05%)
Nov 04, 2020
0.3700
0.3850
0.3550
0.3700
155,666
-0.01(-2.63%)
Nov 03, 2020
0.3850
0.3900
0.3750
0.3800
53,979
-0.01(-2.56%)
Nov 02, 2020
0.4000
0.4000
0.3800
0.3900
128,929
-0.01(-2.50%)
Oct 30, 2020
0.3800
0.4000
0.3800
0.4000
127,479
+0.02(+5.26%)
Oct 29, 2020
0.3550
0.3800
0.3550
0.3800
104,433
+0.02(+5.56%)
Oct 28, 2020
0.3850
0.3900
0.3600
0.3600
325,348
-0.03(-6.49%)
Oct 27, 2020
0.3950
0.3950
0.3850
0.3850
31,950
+0.00(+0.00%)
Oct 26, 2020
0.4150
0.4150
0.3850
0.3850
156,268
-0.02(-6.10%)
Oct 23, 2020
0.4150
0.4200
0.4050
0.4100
251,615
+0.00(+0.00%)
Oct 22, 2020
0.4200
0.4200
0.4100
0.4100
25,027
+0.00(+0.00%)
Oct 21, 2020
0.4100
0.4200
0.4100
0.4100
68,700
+0.00(+1.23%)
Oct 20, 2020
0.4000
0.4050
0.3800
0.4050
70,273
+0.02(+5.19%)
Oct 19, 2020
0.4000
0.4000
0.3800
0.3850
102,377
+0.00(+0.00%)
Oct 16, 2020
0.4100
0.4100
0.3850
0.3850
106,763
-0.02(-3.75%)
Oct 15, 2020
0.4100
0.4100
0.4000
0.4000
79,292
-0.01(-2.44%)
Oct 14, 2020
0.4300
0.4350
0.4100
0.4100
86,745
-0.02(-3.53%)
Oct 13, 2020
0.4000
0.4300
0.4000
0.4250
232,460
+0.02(+4.94%)
Oct 09, 2020
0.4050
0.4050
0.4050
0
-0.00(-1.22%)
Oct 08, 2020
0.4200
0.4200
0.4100
0.4100
158,700
+0.00(+1.23%)
Oct 07, 2020
0.4100
0.4200
0.4050
0.4050
285,747
-0.00(-1.22%)
Oct 06, 2020
0.4100
0.4200
0.4050
0.4100
465,444
+0.01(+2.50%)
Oct 05, 2020
0.3750
0.4050
0.3650
0.4000
867,864
+0.03(+8.11%)
Oct 02, 2020
0.3650
0.3700
0.3500
0.3700
171,400
+0.00(+0.00%)
Oct 01, 2020
0.3700
0.3700
0.3500
0.3700
367,692
+0.01(+1.37%)
Sep 30, 2020
0.3700
0.3800
0.3650
0.3650
450,804
-0.02(-3.95%)
Sep 29, 2020
0.3800
0.3900
0.3800
0.3800
563,926
+0.00(+0.00%)
Sep 28, 2020
0.3900
0.4150
0.3600
0.3800
1,930,868
+0.00(+0.00%)
Sep 25, 2020
0.3900
0.3900
0.3750
0.3800
108,093
-0.01(-1.30%)
Sep 24, 2020
0.3850
0.4000
0.3800
0.3850
323,604
-0.01(-1.28%)
Sep 23, 2020
0.4050
0.4050
0.3900
0.3900
236,040
-0.02(-3.70%)
Sep 22, 2020
0.4150
0.4200
0.4000
0.4050
57,936
-0.00(-1.22%)
Sep 21, 2020
0.4200
0.4200
0.4000
0.4100
368,642
-0.01(-2.38%)
Sep 18, 2020
0.4250
0.4500
0.4150
0.4200
126,632
-0.03(-6.67%)
Sep 17, 2020
0.4700
0.4750
0.4450
0.4500
194,355
-0.02(-5.26%)
Sep 16, 2020
0.4800
0.4850
0.4700
0.4750
77,950
+0.00(+0.00%)
Sep 15, 2020
0.5000
0.5000
0.4700
0.4750
328,420
-0.02(-4.04%)
Sep 14, 2020
0.5000
0.5100
0.4750
0.4950
197,422
+0.04(+10.00%)
Sep 11, 2020
0.4550
0.4800
0.4450
0.4500
184,018
-0.02(-4.26%)
Sep 10, 2020
0.4500
0.5300
0.4500
0.4700
535,523
+0.02(+4.44%)
Sep 09, 2020
0.3800
0.4500
0.3750
0.4500
838,494
+0.09(+25.00%)
Sep 04, 2020
0.3600
0.3600
0.3600
0
+0.03(+9.09%)
Sep 03, 2020
0.3700
0.3750
0.3300
0.3300
397,737
-0.04(-10.81%)
Sep 02, 2020
0.3500
0.3750
0.3500
0.3700
291,280
+0.02(+5.71%)
Sep 01, 2020
0.3350
0.3500
0.3300
0.3500
151,333
+0.01(+4.48%)
Aug 31, 2020
0.3300
0.3350
0.3200
0.3350
88,000
+0.01(+3.08%)
Aug 28, 2020
0.3200
0.3350
0.3150
0.3250
48,429
+0.01(+1.56%)
Aug 27, 2020
0.2950
0.3200
0.2950
0.3200
101,750
+0.00(+0.00%)
Aug 26, 2020
0.2900
0.3250
0.2900
0.3200
179,705
+0.03(+8.47%)
Aug 25, 2020
0.2900
0.2950
0.2800
0.2950
94,405
+0.01(+1.72%)
Aug 24, 2020
0.2900
0.3000
0.2750
0.2900
134,313
+0.01(+3.57%)
Aug 21, 2020
0.3100
0.3100
0.2800
0.2800
236,720
-0.01(-5.08%)
Aug 20, 2020
0.3000
0.3250
0.2900
0.2950
253,550
+0.01(+5.36%)
Aug 19, 2020
0.3450
0.3450
0.2800
0.2800
712,388
-0.06(-17.65%)
Aug 18, 2020
0.3400
0.3500
0.3400
0.3400
134,280
-0.00(-1.45%)
Aug 17, 2020
0.3450
0.3500
0.3450
0.3450
84,700
+0.00(+0.00%)
Aug 14, 2020
0.3400
0.3700
0.3400
0.3450
123,919
+0.01(+2.99%)
Aug 13, 2020
0.3250
0.3400
0.3200
0.3350
49,850
+0.00(+0.00%)
Aug 12, 2020
0.3200
0.3500
0.3200
0.3350
110,328
+0.02(+6.35%)
Aug 11, 2020
0.3550
0.3550
0.3150
0.3150
235,447
-0.04(-11.27%)
Aug 10, 2020
0.3600
0.3700
0.3500
0.3550
97,693
-0.01(-2.74%)
Aug 07, 2020
0.3300
0.3650
0.3300
0.3650
73,000
+0.02(+7.35%)
Aug 06, 2020
0.3400
0.3450
0.3150
0.3400
303,228
+0.00(+0.00%)
Aug 05, 2020
0.3400
0.3400
0.3100
0.3400
490,853
-0.00(-1.45%)
Aug 04, 2020
0.3400
0.3550
0.3400
0.3450
403,893
+0.00(+0.00%)
Jul 31, 2020
0.3450
0.3450
0.3450
0
+0.00(+1.47%)
Jul 30, 2020
0.3350
0.3500
0.3050
0.3400
297,045
+0.00(+0.00%)
Jul 29, 2020
0.3850
0.3850
0.3250
0.3400
550,643
-0.04(-10.53%)
Jul 28, 2020
0.3750
0.3900
0.3750
0.3800
456,725
+0.01(+1.33%)
Jul 27, 2020
0.3550
0.3750
0.3400
0.3750
357,022
+0.03(+8.70%)
Jul 24, 2020
0.3550
0.3550
0.3400
0.3450
26,050
-0.01(-1.43%)
Jul 23, 2020
0.3700
0.3800
0.3400
0.3500
271,095
-0.01(-2.78%)
Jul 22, 2020
0.3400
0.3600
0.3300
0.3600
418,765
+0.02(+7.46%)
Jul 21, 2020
0.3500
0.3500
0.3200
0.3350
185,004
-0.01(-4.29%)
Jul 20, 2020
0.3150
0.3500
0.3150
0.3500
1,448,158
+0.04(+14.75%)
Jul 17, 2020
0.3000
0.3050
0.2800
0.3050
414,972
+0.02(+5.17%)
Jul 16, 2020
0.2900
0.3000
0.2850
0.2900
171,926
+0.01(+1.75%)
Jul 15, 2020
0.3000
0.3100
0.2850
0.2850
334,849
+0.00(+0.00%)
Jul 14, 2020
0.2950
0.2950
0.2850
0.2850
150,478
+0.00(+1.79%)
Jul 13, 2020
0.3150
0.3150
0.2700
0.2800
76,290
-0.02(-6.67%)
Jul 10, 2020
0.2950
0.3000
0.2950
0.3000
43,150
+0.01(+1.69%)
Jul 09, 2020
0.3250
0.3250
0.2700
0.2950
211,100
-0.02(-6.35%)
Jul 08, 2020
0.3100
0.3250
0.3100
0.3150
155,093
+0.01(+1.61%)
Jul 07, 2020
0.3050
0.3100
0.2950
0.3100
131,369
+0.01(+3.33%)
Jul 06, 2020
0.2800
0.3150
0.2800
0.3000
284,175
+0.02(+7.14%)
Jul 03, 2020
0.2700
0.2800
0.2650
0.2800
185,100
+0.02(+7.69%)
Jul 02, 2020
0.2550
0.2650
0.2500
0.2600
196,801
+0.01(+4.00%)
Jun 30, 2020
0.2500
0.2500
0.2500
0
+0.04(+19.05%)
Jun 29, 2020
0.2000
0.2100
0.2000
0.2100
211,658
+0.00(+0.00%)
Jun 26, 2020
0.2050
0.2150
0.2000
0.2100
91,720
+0.01(+5.00%)
Jun 25, 2020
0.2300
0.2300
0.2000
0.2000
237,633
-0.01(-6.98%)
Jun 24, 2020
0.2250
0.2250
0.2000
0.2150
781,563
-0.02(-6.52%)
Jun 23, 2020
0.2300
0.2300
0.2250
0.2300
106,400
+0.00(+0.00%)
Jun 22, 2020
0.2450
0.2450
0.2300
0.2300
113,240
-0.00(-2.13%)
Jun 19, 2020
0.2450
0.2450
0.2350
0.2350
128,577
+0.00(+2.17%)
Jun 18, 2020
0.2350
0.2450
0.2300
0.2300
72,225
+0.00(+0.00%)
Jun 17, 2020
0.2250
0.2300
0.2200
0.2300
51,100
+0.01(+2.22%)
Jun 16, 2020
0.2450
0.2450
0.2200
0.2250
194,699
-0.01(-6.25%)
Jun 15, 2020
0.2300
0.2400
0.2200
0.2400
231,137
+0.01(+4.35%)
Jun 12, 2020
0.2400
0.2400
0.2200
0.2300
30,088
+0.00(+0.00%)
Jun 11, 2020
0.2500
0.2500
0.2200
0.2300
332,230
-0.01(-6.12%)
Jun 10, 2020
0.2500
0.2500
0.2450
0.2450
14,994
+0.01(+2.08%)
Jun 09, 2020
0.2350
0.2550
0.2350
0.2400
40,400
+0.01(+2.13%)
Jun 08, 2020
0.2500
0.2550
0.2350
0.2350
85,900
-0.01(-4.08%)
Jun 05, 2020
0.2150
0.2450
0.2150
0.2450
132,482
+0.04(+16.67%)
Jun 04, 2020
0.2350
0.2350
0.2100
0.2100
104,365
-0.02(-10.64%)
Jun 03, 2020
0.2450
0.2450
0.2300
0.2350
138,596
-0.01(-4.08%)
Jun 02, 2020
0.2400
0.2450
0.2400
0.2450
152,000
+0.00(+0.00%)
Jun 01, 2020
0.2650
0.2650
0.2350
0.2450
231,709
+0.01(+2.08%)
May 29, 2020
0.2400
0.2500
0.2350
0.2400
179,050
+0.00(+0.00%)
May 28, 2020
0.2400
0.2600
0.2350
0.2400
504,004
+0.00(+0.00%)
May 27, 2020
0.2100
0.2400
0.2100
0.2400
553,450
+0.03(+14.29%)
May 26, 2020
0.2050
0.2200
0.2050
0.2100
503,045
+0.00(+0.00%)
May 25, 2020
0.2000
0.2100
0.2000
0.2100
89,900
+0.00(+0.00%)
May 22, 2020
0.2000
0.2150
0.2000
0.2100
172,210
-0.01(-2.33%)
May 21, 2020
0.2000
0.2150
0.2000
0.2150
503,527
+0.01(+4.88%)
May 20, 2020
0.2100
0.2100
0.2000
0.2050
230,728
+0.00(+0.00%)
May 19, 2020
0.1950
0.2100
0.1950
0.2050
241,200
+0.01(+7.89%)
May 15, 2020
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
May 14, 2020
0.1950
0.2000
0.1750
0.2000
433,791
+0.00(+0.00%)
May 13, 2020
0.1850
0.2000
0.1750
0.2000
268,921
+0.02(+8.11%)
May 12, 2020
0.1900
0.1900
0.1850
0.1850
14,012
-0.01(-5.13%)
May 11, 2020
0.2000
0.2000
0.1950
0.1950
191,299
+0.00(+0.00%)
May 08, 2020
0.2000
0.2000
0.1900
0.1950
91,220
-0.01(-2.50%)
May 07, 2020
0.2150
0.2150
0.1950
0.2000
261,714
-0.00(-2.44%)
May 06, 2020
0.2200
0.2200
0.2050
0.2050
81,091
-0.01(-2.38%)
May 05, 2020
0.2150
0.2150
0.2050
0.2100
147,300
-0.01(-2.33%)
May 04, 2020
0.2150
0.2200
0.2100
0.2150
133,645
+0.01(+2.38%)
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.