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
Can B Corp
(OP:
CANB
)
0.0193
-0.0002 (-1.03%)
Streaming Delayed Price
Updated: 3:34 PM EDT, Jun 7, 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 (%)
Oct 30, 2020
0.3900
0.4000
0.3500
0.3700
27,500
-0.05(-11.88%)
Oct 29, 2020
0.4400
0.4400
0.4000
0.4199
25,617
-0.00(-0.02%)
Oct 28, 2020
0.4725
0.4725
0.3850
0.4200
76,990
-0.03(-5.62%)
Oct 27, 2020
0.5200
0.5200
0.4200
0.4450
13,318
+0.02(+5.10%)
Oct 26, 2020
0.5100
0.5400
0.4234
0.4234
16,464
-0.07(-13.59%)
Oct 23, 2020
0.4817
0.5200
0.4817
0.4900
2,600
-0.05(-9.26%)
Oct 22, 2020
0.5500
0.5500
0.4500
0.5400
10,316
-0.01(-1.82%)
Oct 21, 2020
0.5000
0.5500
0.5000
0.5500
28,674
+0.05(+10.00%)
Oct 20, 2020
0.4660
0.5000
0.4200
0.5000
11,356
+0.00(+0.00%)
Oct 19, 2020
0.5200
0.5200
0.4780
0.5000
7,876
-0.01(-1.96%)
Oct 16, 2020
0.5350
0.5500
0.5100
0.5100
17,500
-0.02(-3.86%)
Oct 15, 2020
0.5305
0.5305
0.5305
0.5305
689
+0.01(+2.02%)
Oct 14, 2020
0.5500
0.5500
0.5200
0.5200
12,958
+0.01(+1.96%)
Oct 13, 2020
0.5800
0.5800
0.5100
0.5100
7,159
-0.07(-12.07%)
Oct 12, 2020
0.5800
0.5950
0.5500
0.5800
23,799
+0.00(+0.00%)
Oct 09, 2020
0.6200
0.6200
0.5450
0.5800
11,900
+0.00(+0.00%)
Oct 08, 2020
0.4560
0.6600
0.4560
0.5800
12,993
+0.04(+7.41%)
Oct 07, 2020
0.5400
0.5400
0.5400
204
+0.00(+0.00%)
Oct 06, 2020
0.5399
0.5400
0.4980
0.5400
2,098
+0.00(+0.00%)
Oct 05, 2020
0.5030
0.5500
0.4560
0.5400
3,632
+0.05(+9.53%)
Oct 02, 2020
0.4960
0.5030
0.4560
0.4930
1,400
-0.04(-6.98%)
Oct 01, 2020
0.5800
0.5800
0.5300
0.5300
364
-0.05(-8.62%)
Sep 30, 2020
0.5200
0.5800
0.4560
0.5800
3,939
+0.06(+11.54%)
Sep 29, 2020
0.4400
0.5200
0.4400
0.5200
15,747
+0.09(+20.93%)
Sep 28, 2020
0.4300
0.4300
0.4300
0.4300
829
+0.01(+2.38%)
Sep 25, 2020
0.4200
0.4200
0.4200
4
+0.00(+0.00%)
Sep 24, 2020
0.4499
0.4500
0.4200
0.4200
3,191
-0.00(-0.05%)
Sep 23, 2020
0.4500
0.4500
0.4000
0.4202
5,824
-0.03(-6.62%)
Sep 22, 2020
0.4500
0.4500
0.4250
0.4500
2,695
+0.00(+0.00%)
Sep 21, 2020
0.4500
0.4500
0.4500
0.4500
100
-0.02(-3.23%)
Sep 18, 2020
0.4100
0.4650
0.4000
0.4650
7,400
+0.07(+16.25%)
Sep 17, 2020
0.5000
0.5000
0.4000
0.4000
11,870
-0.05(-11.11%)
Sep 16, 2020
0.5075
0.5075
0.4500
0.4500
7,393
-0.02(-5.26%)
Sep 15, 2020
0.5000
0.5200
0.4500
0.4750
10,816
-0.03(-5.00%)
Sep 14, 2020
0.5800
0.5800
0.4500
0.5000
10,270
-0.02(-2.91%)
Sep 11, 2020
0.5500
0.5500
0.4500
0.5150
4,200
+0.04(+7.29%)
Sep 10, 2020
0.4900
0.4900
0.4800
0.4800
1,962
-0.02(-4.00%)
Sep 09, 2020
0.5250
0.5250
0.4103
0.5000
20,266
+0.00(+0.00%)
Sep 08, 2020
0.5600
0.5600
0.4852
0.5000
18,536
+0.00(+0.00%)
Sep 04, 2020
0.6500
0.6500
0.4100
0.5000
80,300
-0.15(-23.08%)
Sep 03, 2020
0.5900
0.6500
0.5900
0.6500
808
-0.02(-2.77%)
Sep 02, 2020
0.7000
0.7000
0.6100
0.6685
1,070
-0.03(-4.50%)
Sep 01, 2020
0.6300
0.7000
0.5950
0.7000
10,735
+0.08(+12.90%)
Aug 31, 2020
0.5810
0.7000
0.5500
0.6200
25,612
+0.01(+2.34%)
Aug 28, 2020
0.5450
0.6120
0.5450
0.6058
4,000
+0.06(+10.15%)
Aug 27, 2020
0.6500
0.6500
0.5500
0.5500
23,583
-0.07(-12.00%)
Aug 26, 2020
0.6235
0.6400
0.6000
0.6250
9,594
+0.02(+2.46%)
Aug 25, 2020
0.6450
0.6450
0.6100
0.6100
21,484
-0.05(-7.58%)
Aug 24, 2020
0.7400
0.7400
0.6000
0.6600
43,632
-0.08(-10.81%)
Aug 21, 2020
0.8000
0.8000
0.7100
0.7400
27,300
-0.08(-9.76%)
Aug 20, 2020
1.040
1.040
0.7800
0.8200
46,175
-0.19(-18.81%)
Aug 19, 2020
0.9000
1.150
0.8500
1.010
42,798
+0.16(+18.82%)
Aug 18, 2020
0.7700
0.9000
0.7700
0.8500
23,611
+0.11(+14.86%)
Aug 17, 2020
0.8200
0.8200
0.7400
0.7400
39,235
-0.07(-8.64%)
Aug 14, 2020
0.7500
0.8100
0.7300
0.8100
13,100
+0.06(+8.00%)
Aug 13, 2020
0.7500
0.8000
0.7200
0.7500
21,153
+0.01(+1.01%)
Aug 12, 2020
0.8200
0.8200
0.7200
0.7425
10,262
-0.08(-9.45%)
Aug 11, 2020
0.6250
0.8200
0.6250
0.8200
36,858
+0.07(+9.33%)
Aug 10, 2020
0.8300
0.8500
0.7000
0.7500
35,900
+0.00(+0.00%)
Aug 07, 2020
0.7750
0.8000
0.7500
0.7500
8,000
-0.01(-1.32%)
Aug 06, 2020
0.7500
0.7750
0.7500
0.7600
1,862
+0.00(+0.00%)
Aug 05, 2020
0.7500
0.7750
0.7500
0.7600
13,839
-0.09(-10.59%)
Aug 04, 2020
0.2500
0.8500
0.2500
0.8500
3,099
+0.05(+6.25%)
Aug 03, 2020
0.9250
0.9250
0.8000
0.8000
13,722
-0.10(-11.11%)
Jul 31, 2020
0.9000
0.9000
0.9000
0.9000
2,600
-0.01(-1.10%)
Jul 30, 2020
0.9000
0.9500
0.9000
0.9100
1,890
-0.04(-4.21%)
Jul 29, 2020
0.9500
0.9500
0.9000
0.9500
2,242
-0.01(-1.04%)
Jul 28, 2020
1.080
1.080
0.9100
0.9600
6,560
-0.12(-11.11%)
Jul 27, 2020
1.000
1.080
0.9100
1.080
2,210
+0.08(+8.00%)
Jul 24, 2020
0.9450
1.000
0.9450
1.000
2,000
+0.07(+7.53%)
Jul 23, 2020
0.9800
0.9800
0.8900
0.9300
6,515
-0.05(-5.10%)
Jul 22, 2020
1.050
1.050
0.9500
0.9800
12,035
-0.03(-2.97%)
Jul 21, 2020
1.040
1.130
0.9500
1.010
29,063
-0.07(-6.48%)
Jul 20, 2020
1.150
1.200
1.040
1.080
49,103
-0.07(-6.09%)
Jul 17, 2020
1.140
1.160
1.120
1.150
12,900
-0.01(-0.86%)
Jul 16, 2020
1.130
1.180
1.130
1.160
8,652
+0.04(+3.57%)
Jul 15, 2020
1.240
1.240
1.120
1.120
12,771
-0.06(-5.08%)
Jul 14, 2020
1.260
1.260
1.180
1.180
3,565
-0.07(-5.60%)
Jul 13, 2020
1.290
1.290
1.250
1.250
11,631
+0.00(+0.00%)
Jul 10, 2020
1.340
1.340
1.210
1.250
31,500
-0.10(-7.41%)
Jul 09, 2020
1.270
1.480
1.270
1.350
13,305
-0.15(-10.00%)
Jul 08, 2020
1.260
1.500
1.250
1.500
21,919
+0.18(+13.21%)
Jul 07, 2020
1.350
1.500
1.240
1.325
16,111
-0.18(-11.67%)
Jul 06, 2020
1.200
1.800
1.200
1.500
26,858
-0.20(-11.76%)
Jul 02, 2020
1.850
1.880
1.055
1.700
54,500
-0.10(-5.56%)
Jul 01, 2020
2.000
2.040
1.800
1.800
33,471
-0.18(-8.86%)
Jun 30, 2020
1.900
2.110
1.820
1.975
51,254
+0.12(+6.47%)
Jun 29, 2020
1.980
1.980
1.760
1.855
10,010
-0.11(-5.84%)
Jun 26, 2020
1.920
1.990
1.810
1.970
8,200
+0.11(+5.91%)
Jun 25, 2020
1.850
1.920
1.700
1.860
5,852
+0.02(+1.09%)
Jun 24, 2020
1.850
1.850
1.700
1.840
15,363
-0.01(-0.54%)
Jun 23, 2020
1.800
1.920
1.740
1.850
15,202
+0.10(+5.71%)
Jun 22, 2020
1.650
1.900
1.650
1.750
13,408
+0.10(+6.06%)
Jun 19, 2020
1.665
1.700
1.650
1.650
10,900
+0.02(+1.23%)
Jun 18, 2020
1.700
1.700
1.610
1.630
13,084
-0.07(-4.12%)
Jun 17, 2020
1.660
1.770
1.610
1.700
10,838
+0.04(+2.41%)
Jun 16, 2020
1.690
1.700
1.650
1.660
11,097
+0.04(+2.47%)
Jun 15, 2020
1.595
1.700
1.540
1.620
8,635
+0.14(+9.46%)
Jun 12, 2020
1.480
1.600
1.480
1.480
5,400
+0.00(+0.34%)
Jun 11, 2020
1.700
1.701
1.150
1.475
24,678
-0.20(-12.20%)
Jun 10, 2020
1.486
1.740
1.460
1.680
46,293
+0.23(+15.86%)
Jun 09, 2020
1.100
1.500
1.100
1.450
42,649
+0.36(+33.03%)
Jun 08, 2020
1.100
1.100
1.060
1.090
16,950
+0.00(+0.00%)
Jun 05, 2020
1.120
1.120
1.040
1.090
51,100
+0.05(+4.81%)
Jun 04, 2020
1.045
1.200
1.040
1.040
11,380
-0.02(-1.89%)
Jun 03, 2020
0.9000
1.080
0.9000
1.060
28,379
+0.03(+2.91%)
Jun 02, 2020
0.9900
1.030
0.8605
1.030
57,884
+0.13(+14.46%)
Jun 01, 2020
0.9900
0.9900
0.8500
0.8999
39,422
-0.10(-10.00%)
May 29, 2020
0.9850
1.100
0.9500
0.9999
15,300
-0.00(-0.01%)
May 28, 2020
1.020
1.200
0.9010
1.000
63,147
-0.01(-0.99%)
May 27, 2020
0.9000
1.156
0.9000
1.010
68,743
+0.11(+12.22%)
May 26, 2020
0.9700
1.140
0.8500
0.9000
83,096
-0.05(-5.26%)
May 22, 2020
0.8125
0.9700
0.6600
0.9500
75,800
+0.15(+18.75%)
May 21, 2020
0.8000
0.8000
0.7100
0.8000
15,794
+0.00(+0.00%)
May 20, 2020
0.6400
0.8300
0.5850
0.8000
56,223
+0.22(+37.34%)
May 19, 2020
0.6700
0.7000
0.5400
0.5825
27,659
-0.04(-6.05%)
May 18, 2020
0.6250
0.7900
0.6000
0.6200
47,667
+0.02(+3.33%)
May 15, 2020
0.7900
0.7900
0.5550
0.6000
89,100
-0.12(-17.24%)
May 14, 2020
0.5200
0.8000
0.3600
0.7250
95,643
+0.20(+39.42%)
May 13, 2020
0.4000
0.5200
0.3600
0.5200
24,280
+0.12(+30.00%)
May 12, 2020
0.4400
0.4400
0.4000
0.4000
21,239
-0.02(-3.73%)
May 11, 2020
0.3500
0.4950
0.3500
0.4155
35,228
-0.08(-16.06%)
May 08, 2020
0.5500
0.5500
0.4000
0.4950
20,300
-0.05(-9.54%)
May 07, 2020
0.5100
0.5480
0.4000
0.5472
27,163
+0.04(+7.29%)
May 06, 2020
0.5300
0.5500
0.3500
0.5100
10,809
-0.02(-3.77%)
May 05, 2020
0.6000
0.6350
0.5200
0.5300
32,196
-0.10(-16.54%)
May 04, 2020
0.7800
0.7800
0.6200
0.6350
18,654
-0.08(-11.81%)
May 01, 2020
0.7500
0.7800
0.6600
0.7200
15,200
-0.03(-4.00%)
Apr 30, 2020
0.8498
0.8800
0.6510
0.7500
20,076
+0.05(+7.13%)
Apr 29, 2020
0.9700
0.9700
0.7001
0.7001
23,061
-0.27(-27.82%)
Apr 28, 2020
0.7500
0.9700
0.6700
0.9700
16,046
+0.22(+29.33%)
Apr 27, 2020
0.5700
1.050
0.5700
0.7500
8,276
-0.02(-1.96%)
Apr 24, 2020
0.7500
0.9000
0.6600
0.7650
8,100
+0.02(+2.00%)
Apr 23, 2020
0.7000
0.7500
0.5501
0.7500
25,276
+0.00(+0.00%)
Apr 22, 2020
1.030
1.030
0.7480
0.7500
35,962
-0.23(-23.46%)
Apr 21, 2020
0.8100
1.000
0.7800
0.9799
19,478
-0.04(-3.93%)
Apr 20, 2020
1.100
1.100
0.7700
1.020
14,372
-0.13(-11.30%)
Apr 17, 2020
1.150
1.150
1.000
1.150
6,500
-0.02(-1.71%)
Apr 16, 2020
1.150
1.170
0.9605
1.170
6,314
-0.02(-1.68%)
Apr 15, 2020
1.100
1.350
1.010
1.190
8,189
+0.13(+12.26%)
Apr 14, 2020
1.040
1.400
1.040
1.060
9,692
+0.02(+1.92%)
Apr 13, 2020
1.180
1.180
1.040
1.040
2,738
-0.36(-25.71%)
Apr 09, 2020
1.000
1.400
1.000
1.400
4,200
+0.00(+0.00%)
Apr 08, 2020
1.470
1.470
1.100
1.400
3,984
-0.07(-4.76%)
Apr 07, 2020
1.410
1.470
1.050
1.470
5,368
+0.06(+4.26%)
Apr 06, 2020
1.480
1.480
0.8200
1.410
6,879
+0.16(+12.80%)
Apr 03, 2020
1.500
1.500
1.010
1.250
3,800
+0.02(+1.63%)
Apr 02, 2020
1.250
1.460
0.7500
1.230
6,340
+1.22(+16084.21%)
Mar 05, 2020
0.0076
0.0076
0.0076
0
-0.00(-21.65%)
Mar 04, 2020
0.0095
0.0104
0.0095
0.0097
1,012,832
-0.00(-3.00%)
Mar 03, 2020
0.0110
0.0110
0.0090
0.0100
583,628
+0.00(+0.00%)
Mar 02, 2020
0.0110
0.0110
0.0090
0.0100
1,328,396
-0.00(-5.66%)
Feb 28, 2020
0.0100
0.0107
0.0092
0.0106
2,350,000
+0.00(+1.92%)
Feb 27, 2020
0.0100
0.0114
0.0100
0.0104
1,856,793
-0.00(-8.77%)
Feb 26, 2020
0.0110
0.0114
0.0100
0.0114
711,154
+0.00(+4.59%)
Feb 25, 2020
0.0120
0.0120
0.0103
0.0109
428,996
-0.00(-0.91%)
Feb 24, 2020
0.0107
0.0115
0.0101
0.0110
2,341,237
-0.00(-1.79%)
Feb 21, 2020
0.0104
0.0120
0.0100
0.0112
565,700
+0.00(+4.67%)
Feb 20, 2020
0.0111
0.0112
0.0103
0.0107
816,308
-0.00(-1.83%)
Feb 19, 2020
0.0108
0.0112
0.0107
0.0109
1,090,088
-0.00(-2.68%)
Feb 18, 2020
0.0126
0.0129
0.0106
0.0112
1,526,704
-0.00(-13.18%)
Feb 14, 2020
0.0153
0.0153
0.0111
0.0129
1,200,300
+0.00(+7.50%)
Feb 13, 2020
0.0110
0.0130
0.0108
0.0120
828,979
-0.00(-7.69%)
Feb 12, 2020
0.0139
0.0139
0.0110
0.0130
1,103,722
+0.00(+8.33%)
Feb 11, 2020
0.0150
0.0155
0.0107
0.0120
2,063,210
-0.00(-9.77%)
Feb 10, 2020
0.0107
0.0135
0.0102
0.0133
1,976,435
+0.00(+30.39%)
Feb 07, 2020
0.0112
0.0125
0.0101
0.0102
2,399,000
-0.00(-8.93%)
Feb 06, 2020
0.0123
0.0123
0.0101
0.0112
2,883,020
-0.00(-8.94%)
Feb 05, 2020
0.0112
0.0135
0.0112
0.0123
1,076,130
-0.00(-1.60%)
Feb 04, 2020
0.0134
0.0134
0.0111
0.0125
5,423,810
-0.00(-6.72%)
Feb 03, 2020
0.0140
0.0150
0.0125
0.0134
2,395,682
-0.00(-10.67%)
Jan 31, 2020
0.0162
0.0170
0.0144
0.0150
2,797,200
-0.00(-7.41%)
Jan 30, 2020
0.0180
0.0180
0.0160
0.0162
1,770,107
-0.00(-5.26%)
Jan 29, 2020
0.0167
0.0180
0.0152
0.0171
2,378,877
+0.00(+0.00%)
Jan 28, 2020
0.0171
0.0171
0.0155
0.0171
3,060,678
+0.00(+1.79%)
Jan 27, 2020
0.0180
0.0180
0.0160
0.0168
1,173,521
-0.00(-1.75%)
Jan 24, 2020
0.0189
0.0200
0.0165
0.0171
3,704,000
+0.00(+0.59%)
Jan 23, 2020
0.0210
0.0225
0.0163
0.0170
8,121,806
-0.00(-19.81%)
Jan 22, 2020
0.0180
0.0240
0.0175
0.0212
18,033,936
+0.00(+24.71%)
Jan 21, 2020
0.0168
0.0182
0.0160
0.0170
8,915,027
+0.00(+6.92%)
Jan 17, 2020
0.0150
0.0168
0.0146
0.0159
1,534,400
-0.00(-4.79%)
Jan 16, 2020
0.0160
0.0195
0.0151
0.0167
6,403,853
+0.00(+7.74%)
Jan 15, 2020
0.0120
0.0160
0.0120
0.0155
2,989,629
+0.00(+19.23%)
Jan 14, 2020
0.0130
0.0135
0.0120
0.0130
2,227,107
-0.00(-2.99%)
Jan 13, 2020
0.0110
0.0134
0.0110
0.0134
4,126,781
+0.00(+13.56%)
Jan 10, 2020
0.0129
0.0129
0.0110
0.0118
663,600
+0.00(+6.31%)
Jan 09, 2020
0.0119
0.0119
0.0110
0.0111
464,701
+0.00(+7.77%)
Jan 08, 2020
0.0115
0.0120
0.0103
0.0103
2,025,318
-0.00(-10.43%)
Jan 07, 2020
0.0118
0.0118
0.0104
0.0115
479,394
+0.00(+4.55%)
Jan 06, 2020
0.0110
0.0119
0.0106
0.0110
2,567,368
+0.00(+0.00%)
Jan 03, 2020
0.0133
0.0135
0.0105
0.0110
3,147,900
-0.00(-8.33%)
Jan 02, 2020
0.0132
0.0134
0.0112
0.0120
922,089
-0.00(-6.98%)
Dec 31, 2019
0.0120
0.0134
0.0110
0.0129
2,547,100
+0.00(+4.03%)
Dec 30, 2019
0.0132
0.0132
0.0110
0.0124
598,547
+0.00(+0.81%)
Dec 27, 2019
0.0125
0.0125
0.0112
0.0123
1,037,100
-0.00(-1.60%)
Dec 26, 2019
0.0112
0.0140
0.0112
0.0125
956,689
+0.00(+8.70%)
Dec 24, 2019
0.0124
0.0124
0.0113
0.0115
640,100
-0.00(-5.74%)
Dec 23, 2019
0.0110
0.0130
0.0110
0.0122
8,329,850
-0.00(-8.96%)
Dec 20, 2019
0.0129
0.0137
0.0120
0.0134
864,200
-0.00(-2.19%)
Dec 19, 2019
0.0100
0.0137
0.0100
0.0137
3,058,106
+0.00(+21.24%)
Dec 18, 2019
0.0100
0.0119
0.0100
0.0113
923,284
-0.00(-11.72%)
Dec 17, 2019
0.0119
0.0140
0.0102
0.0128
4,791,998
+0.00(+9.40%)
Dec 16, 2019
0.0150
0.0152
0.0101
0.0117
7,126,194
-0.00(-21.48%)
Dec 13, 2019
0.0137
0.0152
0.0135
0.0149
3,704,300
+0.00(+8.76%)
Dec 12, 2019
0.0130
0.0137
0.0117
0.0137
1,339,916
+0.00(+1.48%)
Dec 11, 2019
0.0120
0.0150
0.0120
0.0135
2,473,520
-0.00(-3.57%)
Dec 10, 2019
0.0155
0.0158
0.0140
0.0140
1,498,020
-0.00(-9.68%)
Dec 09, 2019
0.0160
0.0169
0.0145
0.0155
2,758,330
-0.00(-5.49%)
Dec 06, 2019
0.0155
0.0165
0.0148
0.0164
2,391,300
+0.00(+9.33%)
Dec 05, 2019
0.0108
0.0160
0.0108
0.0150
2,251,729
+0.00(+4.90%)
Dec 04, 2019
0.0140
0.0152
0.0130
0.0143
883,775
+0.00(+5.93%)
Dec 03, 2019
0.0128
0.0145
0.0110
0.0135
3,166,191
-0.00(-1.46%)
Dec 02, 2019
0.0144
0.0145
0.0131
0.0137
1,783,609
-0.00(-5.52%)
Nov 29, 2019
0.0145
0.0154
0.0135
0.0145
819,000
+0.00(+2.84%)
Nov 27, 2019
0.0156
0.0171
0.0140
0.0141
2,709,800
-0.00(-15.06%)
Nov 26, 2019
0.0156
0.0184
0.0156
0.0166
1,439,715
-0.00(-5.14%)
Nov 25, 2019
0.0190
0.0190
0.0169
0.0175
2,090,138
-0.00(-10.26%)
Nov 22, 2019
0.0170
0.0195
0.0160
0.0195
3,717,800
+0.00(+12.07%)
Nov 21, 2019
0.0168
0.0177
0.0158
0.0174
1,414,139
+0.00(+5.45%)
Nov 20, 2019
0.0176
0.0176
0.0155
0.0165
1,275,185
-0.00(-6.78%)
Nov 19, 2019
0.0175
0.0177
0.0155
0.0177
3,086,072
+0.00(+1.14%)
Nov 18, 2019
0.0115
0.0175
0.0050
0.0175
4,967,782
+0.00(+9.38%)
Nov 15, 2019
0.0165
0.0199
0.0150
0.0160
1,895,300
-0.00(-5.33%)
Nov 14, 2019
0.0180
0.0180
0.0160
0.0169
1,616,782
-0.00(-8.15%)
Nov 13, 2019
0.0176
0.0209
0.0175
0.0184
7,480,233
+0.00(+2.22%)
Nov 12, 2019
0.0195
0.0201
0.0170
0.0180
1,484,729
-0.00(-7.69%)
Nov 11, 2019
0.0190
0.0200
0.0180
0.0195
343,547
-0.00(-1.52%)
Nov 08, 2019
0.0200
0.0209
0.0172
0.0198
523,800
-0.00(-1.00%)
Nov 07, 2019
0.0170
0.0200
0.0170
0.0200
1,481,940
+0.00(+11.73%)
Nov 06, 2019
0.0185
0.0185
0.0170
0.0179
276,143
-0.00(-2.72%)
Nov 05, 2019
0.0182
0.0185
0.0169
0.0184
803,166
+0.00(+7.60%)
Nov 04, 2019
0.0180
0.0182
0.0171
0.0171
602,652
-0.00(-1.72%)
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.