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
Tilt Holdings Inc
(OP:
TLLTF
)
0.0380
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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
0.2200
0.2200
0.2018
0.2035
134,228
-0.02(-6.91%)
Apr 28, 2022
0.2081
0.2260
0.2000
0.2186
68,977
-0.00(-0.64%)
Apr 27, 2022
0.2200
0.2349
0.2150
0.2200
217,637
-0.01(-4.35%)
Apr 26, 2022
0.2210
0.2300
0.2189
0.2300
174,626
+0.00(+0.00%)
Apr 25, 2022
0.2500
0.2500
0.2000
0.2300
67,015
+0.00(+0.00%)
Apr 22, 2022
0.2400
0.2400
0.2200
0.2300
282,562
-0.00(-2.13%)
Apr 21, 2022
0.2350
0.2451
0.2350
0.2350
63,421
-0.01(-4.12%)
Apr 20, 2022
0.2508
0.2624
0.2350
0.2451
303,998
-0.01(-5.73%)
Apr 19, 2022
0.2600
0.2656
0.2307
0.2600
230,150
-0.01(-1.89%)
Apr 18, 2022
0.2635
0.2732
0.2520
0.2650
93,034
+0.00(+0.57%)
Apr 14, 2022
0.2500
0.2700
0.2500
0.2635
216,442
-0.01(-2.41%)
Apr 13, 2022
0.2750
0.2800
0.2650
0.2700
169,527
-0.00(-1.39%)
Apr 12, 2022
0.2800
0.2906
0.2738
0.2738
79,596
-0.01(-3.93%)
Apr 11, 2022
0.3000
0.3000
0.2850
0.2850
61,967
-0.01(-4.78%)
Apr 08, 2022
0.3000
0.3000
0.2830
0.2993
85,033
+0.00(+0.91%)
Apr 07, 2022
0.2971
0.3032
0.2890
0.2966
216,608
+0.00(+0.30%)
Apr 06, 2022
0.2900
0.3064
0.2753
0.2957
622,603
+0.01(+2.11%)
Apr 05, 2022
0.2823
0.2913
0.2773
0.2896
187,759
+0.01(+3.43%)
Apr 04, 2022
0.2804
0.2980
0.2784
0.2800
360,711
-0.00(-1.30%)
Apr 01, 2022
0.2948
0.2998
0.2818
0.2837
204,444
-0.01(-3.86%)
Mar 31, 2022
0.3100
0.3100
0.2950
0.2951
274,110
-0.02(-7.61%)
Mar 30, 2022
0.3330
0.3393
0.3020
0.3194
271,060
-0.01(-2.62%)
Mar 29, 2022
0.3300
0.3393
0.3077
0.3280
459,885
-0.00(-0.39%)
Mar 28, 2022
0.3235
0.3392
0.3100
0.3293
622,708
+0.01(+2.91%)
Mar 25, 2022
0.3235
0.3350
0.3000
0.3200
218,406
+0.01(+4.07%)
Mar 24, 2022
0.3200
0.3200
0.2953
0.3075
137,693
-0.01(-2.38%)
Mar 23, 2022
0.3142
0.3195
0.3018
0.3150
87,100
+0.01(+3.11%)
Mar 22, 2022
0.3172
0.3172
0.2800
0.3055
192,406
+0.01(+3.56%)
Mar 21, 2022
0.3250
0.3300
0.2926
0.2950
104,530
-0.00(-0.91%)
Mar 18, 2022
0.2934
0.3089
0.2838
0.2977
106,571
-0.01(-3.63%)
Mar 17, 2022
0.3100
0.3107
0.2915
0.3089
112,833
+0.01(+2.97%)
Mar 16, 2022
0.3000
0.3066
0.2861
0.3000
402,632
+0.01(+4.97%)
Mar 15, 2022
0.2768
0.2928
0.2711
0.2858
118,939
+0.01(+2.07%)
Mar 14, 2022
0.2550
0.2875
0.2550
0.2800
249,998
+0.01(+3.82%)
Mar 11, 2022
0.3050
0.3050
0.2697
0.2697
72,689
-0.02(-7.51%)
Mar 10, 2022
0.2736
0.2916
0.2680
0.2916
135,604
+0.03(+9.42%)
Mar 09, 2022
0.2450
0.2676
0.2442
0.2665
369,286
+0.02(+6.60%)
Mar 08, 2022
0.2767
0.2767
0.2450
0.2500
137,275
-0.02(-7.75%)
Mar 07, 2022
0.2800
0.2800
0.2550
0.2710
108,713
-0.01(-3.21%)
Mar 04, 2022
0.2800
0.2899
0.2800
0.2800
68,963
+0.00(+0.00%)
Mar 03, 2022
0.3000
0.3000
0.2656
0.2800
97,060
-0.01(-5.05%)
Mar 02, 2022
0.2836
0.2949
0.2700
0.2949
163,327
+0.02(+6.46%)
Mar 01, 2022
0.2409
0.2770
0.2409
0.2770
205,090
+0.03(+12.60%)
Feb 28, 2022
0.2421
0.2549
0.2239
0.2460
169,498
+0.00(+1.61%)
Feb 25, 2022
0.2280
0.2445
0.2260
0.2421
91,287
+0.00(+1.17%)
Feb 24, 2022
0.2370
0.2454
0.2152
0.2393
331,767
+0.00(+0.80%)
Feb 23, 2022
0.2500
0.2693
0.2374
0.2374
253,008
-0.02(-8.62%)
Feb 22, 2022
0.2700
0.2770
0.2500
0.2598
215,037
-0.02(-5.97%)
Feb 18, 2022
0.2763
0
-0.02(-8.02%)
Feb 17, 2022
0.3275
0.3450
0.2960
0.3004
207,582
-0.01(-3.53%)
Feb 16, 2022
0.2960
0.3124
0.2960
0.3114
77,085
+0.01(+3.80%)
Feb 15, 2022
0.2960
0.3071
0.2960
0.3000
97,866
+0.00(+0.00%)
Feb 14, 2022
0.3100
0.3154
0.2956
0.3000
248,282
-0.01(-1.86%)
Feb 11, 2022
0.3166
0.3166
0.3003
0.3057
303,071
-0.00(-1.55%)
Feb 10, 2022
0.3180
0.3180
0.2999
0.3105
398,281
+0.01(+3.43%)
Feb 09, 2022
0.3000
0.3248
0.2800
0.3002
250,516
+0.00(+0.10%)
Feb 08, 2022
0.2700
0.3040
0.2700
0.2999
517,476
-0.00(-0.03%)
Feb 07, 2022
0.3100
0.3350
0.2741
0.3000
500,560
-0.00(-0.33%)
Feb 04, 2022
0.2350
0.3079
0.2350
0.3010
2,329,824
+0.04(+14.71%)
Feb 03, 2022
0.2340
0.2660
0.2624
700,024
+0.03(+12.09%)
Feb 02, 2022
0.2150
0.2440
0.2150
0.2341
340,350
+0.02(+10.53%)
Feb 01, 2022
0.2030
0.2180
0.1954
0.2118
458,699
+0.02(+10.83%)
Jan 31, 2022
0.1950
0.1990
0.1800
0.1911
212,291
+0.00(+1.27%)
Jan 28, 2022
0.1833
0.1936
0.1801
0.1887
112,765
-0.00(-2.28%)
Jan 27, 2022
0.1920
0.1980
0.1814
0.1931
187,418
-0.00(-2.18%)
Jan 26, 2022
0.1920
0.2046
0.1901
0.1974
135,291
+0.01(+6.02%)
Jan 25, 2022
0.1950
0.1953
0.1800
0.1862
303,261
+0.00(+0.65%)
Jan 24, 2022
0.2127
0.2200
0.1707
0.1850
2,035,257
-0.04(-15.91%)
Jan 21, 2022
0.2246
0.2315
0.2175
0.2200
372,359
-0.01(-5.17%)
Jan 20, 2022
0.2440
0.2440
0.2320
0.2320
140,614
-0.00(-0.51%)
Jan 19, 2022
0.2440
0.2650
0.2285
0.2332
131,730
-0.01(-3.16%)
Jan 18, 2022
0.2550
0.2550
0.2150
0.2408
326,832
-0.01(-3.64%)
Jan 14, 2022
0.2499
0
+0.00(+0.48%)
Jan 13, 2022
0.2518
0.2574
0.2400
0.2487
239,185
-0.01(-2.81%)
Jan 12, 2022
0.2500
0.2559
0.2405
0.2559
184,450
+0.01(+2.36%)
Jan 11, 2022
0.2300
0.2500
0.2300
0.2500
186,220
+0.01(+3.01%)
Jan 10, 2022
0.2500
0.2549
0.2300
0.2427
253,806
-0.00(-0.12%)
Jan 07, 2022
0.2638
0.2638
0.2400
0.2430
106,645
-0.01(-3.57%)
Jan 06, 2022
0.2545
0.2648
0.2424
0.2520
469,729
+0.00(+0.52%)
Jan 05, 2022
0.2500
0.2649
0.2496
0.2507
342,169
-0.01(-3.39%)
Jan 04, 2022
0.2324
0.2600
0.2300
0.2595
636,666
+0.03(+13.07%)
Jan 03, 2022
0.2328
0.2428
0.2250
0.2295
131,267
+0.00(+2.00%)
Dec 31, 2021
0.2128
0.2300
0.2128
0.2250
375,893
-0.00(-0.04%)
Dec 30, 2021
0.2032
0.2251
0.2021
0.2251
369,025
+0.01(+5.19%)
Dec 29, 2021
0.2200
0.2300
0.1950
0.2140
957,997
-0.01(-4.16%)
Dec 28, 2021
0.2200
0.2400
0.2200
0.2233
472,299
-0.01(-4.57%)
Dec 27, 2021
0.1975
0.2350
0.1975
0.2340
496,422
+0.02(+9.19%)
Dec 23, 2021
0.1959
0.2225
0.1959
0.2143
629,666
+0.01(+4.54%)
Dec 22, 2021
0.1990
0.2100
0.1950
0.2050
408,063
+0.00(+1.79%)
Dec 21, 2021
0.2050
0.2098
0.1901
0.2014
1,054,835
-0.01(-4.10%)
Dec 20, 2021
0.2296
0.2300
0.2074
0.2100
484,101
-0.02(-8.18%)
Dec 17, 2021
0.2300
0.2348
0.2064
0.2287
885,735
+0.01(+4.33%)
Dec 16, 2021
0.2150
0.2444
0.2000
0.2192
856,067
-0.00(-1.62%)
Dec 15, 2021
0.2320
0.2377
0.2125
0.2228
991,857
-0.02(-7.17%)
Dec 14, 2021
0.2500
0.2500
0.2294
0.2400
510,481
-0.01(-3.85%)
Dec 13, 2021
0.2818
0.2818
0.2422
0.2496
1,006,906
-0.02(-7.49%)
Dec 10, 2021
0.2555
0.2800
0.2555
0.2698
357,052
+0.00(+0.94%)
Dec 09, 2021
0.2830
0.2835
0.2600
0.2673
504,992
-0.01(-3.43%)
Dec 08, 2021
0.2692
0.2899
0.2671
0.2768
345,060
-0.00(-1.35%)
Dec 07, 2021
0.2799
0.2900
0.2701
0.2806
277,054
+0.00(+0.39%)
Dec 06, 2021
0.2850
0.3000
0.2648
0.2795
305,813
-0.02(-6.37%)
Dec 03, 2021
0.2658
0.3099
0.2658
0.2985
1,456,969
+0.02(+6.65%)
Dec 02, 2021
0.2700
0.2825
0.2620
0.2799
412,300
+0.01(+4.64%)
Dec 01, 2021
0.2800
0.3093
0.2650
0.2675
775,725
-0.02(-7.41%)
Nov 30, 2021
0.2975
0.3000
0.2876
0.2889
183,659
-0.00(-1.67%)
Nov 29, 2021
0.3100
0.3333
0.2856
0.2938
325,388
-0.02(-5.23%)
Nov 26, 2021
0.3100
0.3100
0.3000
0.3100
142,945
+0.00(+0.00%)
Nov 24, 2021
0.2901
0.3275
0.2901
0.3100
231,205
+0.01(+2.31%)
Nov 23, 2021
0.2800
0.3125
0.2800
0.3030
414,464
+0.01(+4.02%)
Nov 22, 2021
0.3240
0.3249
0.2913
0.2913
428,941
-0.03(-8.22%)
Nov 19, 2021
0.3016
0.3297
0.3016
0.3174
323,465
+0.00(+0.76%)
Nov 18, 2021
0.3487
0.3151
0.3015
0.3150
443,511
-0.02(-5.12%)
Nov 17, 2021
0.3800
0.3800
0.3284
0.3320
562,951
-0.02(-5.74%)
Nov 16, 2021
0.4300
0.4300
0.3300
0.3522
597,332
-0.07(-17.11%)
Nov 15, 2021
0.4300
0.4650
0.4075
0.4249
527,947
+0.01(+3.63%)
Nov 12, 2021
0.3750
0.4250
0.3603
0.4100
581,545
+0.03(+9.33%)
Nov 11, 2021
0.3299
0.3750
0.3200
0.3750
736,454
+0.05(+17.19%)
Nov 10, 2021
0.3100
0.3200
188,338
-0.02(-5.60%)
Nov 09, 2021
0.3800
0.3800
0.3287
0.3390
351,826
-0.01(-2.75%)
Nov 08, 2021
0.3000
0.3689
0.3000
0.3486
785,337
+0.02(+5.67%)
Nov 05, 2021
0.2850
0.3299
0.2850
0.3299
848,806
+0.03(+11.08%)
Nov 04, 2021
0.3000
0.3156
0.2933
0.2970
436,473
-0.00(-1.00%)
Nov 03, 2021
0.2954
0.3198
0.2932
0.3000
290,218
-0.01(-1.70%)
Nov 02, 2021
0.3335
0.3335
0.3052
0.3052
360,392
-0.02(-6.09%)
Nov 01, 2021
0.3010
0.3357
0.3069
0.3250
697,185
+0.02(+5.86%)
Oct 29, 2021
0.3040
0.3180
0.3040
0.3070
448,525
-0.01(-1.73%)
Oct 28, 2021
0.3150
0.3249
0.3101
0.3124
319,627
+0.00(+0.84%)
Oct 27, 2021
0.3239
0.3345
0.3080
0.3098
463,203
-0.02(-7.38%)
Oct 26, 2021
0.3350
0.3345
206,629
+0.00(+1.06%)
Oct 25, 2021
0.3345
0.3350
0.3200
0.3310
365,000
+0.00(+0.30%)
Oct 22, 2021
0.3304
0.3440
0.3250
0.3300
227,456
-0.01(-1.79%)
Oct 21, 2021
0.3310
0.3538
0.3310
0.3360
383,876
-0.01(-2.89%)
Oct 20, 2021
0.3600
0.3663
0.3368
0.3460
196,586
-0.01(-3.32%)
Oct 19, 2021
0.3430
0.3600
0.3212
0.3579
351,474
+0.01(+2.26%)
Oct 18, 2021
0.3531
0.3600
0.3500
0.3500
254,144
-0.01(-1.44%)
Oct 15, 2021
0.3500
0.3500
0.3500
0.3551
288,160
-0.01(-2.18%)
Oct 14, 2021
0.3534
0.3700
0.3277
0.3630
148,086
-0.00(-0.77%)
Oct 13, 2021
0.3700
0.3752
0.3615
0.3658
169,595
-0.00(-0.87%)
Oct 12, 2021
0.3600
0.3787
0.3500
0.3690
195,625
-0.01(-2.89%)
Oct 11, 2021
0.3590
0.3900
0.3590
0.3800
313,746
+0.00(+0.53%)
Oct 08, 2021
0.3698
0.3849
0.3683
0.3780
183,759
-0.00(-0.97%)
Oct 07, 2021
0.3770
0.3899
0.3750
0.3817
132,134
+0.00(+0.16%)
Oct 06, 2021
0.3924
0.3965
0.3811
0.3811
68,109
-0.00(-1.01%)
Oct 05, 2021
0.3790
0.3929
0.3740
0.3850
130,672
+0.00(+0.00%)
Oct 04, 2021
0.3944
0.3950
0.3750
0.3850
331,029
-0.01(-1.28%)
Oct 01, 2021
0.4024
0.4024
0.3850
0.3900
189,281
-0.00(-0.38%)
Sep 30, 2021
0.3903
0.4000
0.3677
0.3915
399,508
-0.01(-1.61%)
Sep 29, 2021
0.4041
0.4049
0.3894
0.3979
225,767
+0.00(+0.73%)
Sep 28, 2021
0.4005
0.4200
0.3921
0.3950
146,205
-0.02(-4.13%)
Sep 27, 2021
0.4202
0.4202
0.4000
0.4120
195,297
-0.00(-0.79%)
Sep 24, 2021
0.4195
0.4202
0.4003
0.4153
171,849
+0.00(+1.05%)
Sep 23, 2021
0.4200
0.4202
0.3976
0.4110
153,408
+0.00(+0.39%)
Sep 22, 2021
0.4079
0.4200
0.4033
0.4094
156,499
+0.00(+0.37%)
Sep 21, 2021
0.4050
0.4093
0.3850
0.4079
242,762
+0.01(+2.72%)
Sep 20, 2021
0.3805
0.4070
0.3805
0.3971
280,158
-0.01(-1.71%)
Sep 17, 2021
0.3941
0.4132
0.3883
0.4040
200,972
-0.01(-1.49%)
Sep 16, 2021
0.4100
0.4132
0.4000
0.4101
162,693
+0.01(+2.52%)
Sep 15, 2021
0.4192
0.4192
0.3894
0.4000
140,289
-0.01(-2.44%)
Sep 14, 2021
0.3750
0.3750
0.3750
0.4100
308,867
+0.01(+1.26%)
Sep 13, 2021
0.4130
0.4217
0.3908
0.4049
416,022
-0.01(-3.11%)
Sep 10, 2021
0.4103
0.4300
0.4101
0.4179
215,445
+0.01(+1.90%)
Sep 09, 2021
0.4200
0.4635
0.4050
0.4101
1,004,801
-0.03(-6.84%)
Sep 08, 2021
0.4782
0.4782
0.4402
0.4402
240,650
-0.03(-5.62%)
Sep 07, 2021
0.4700
0.5100
0.4601
0.4664
97,614
-0.01(-2.73%)
Sep 03, 2021
0.4600
0.4799
0.4400
0.4795
718,810
+0.01(+2.04%)
Sep 02, 2021
0.4500
0.4779
0.4500
0.4699
147,013
-0.00(-0.02%)
Sep 01, 2021
0.4712
0.4849
0.4550
0.4700
245,218
-0.01(-1.86%)
Aug 31, 2021
0.4725
0.4900
0.4676
0.4789
136,055
-0.00(-0.23%)
Aug 30, 2021
0.4945
0.4945
0.4700
0.4800
148,182
+0.00(+0.00%)
Aug 27, 2021
0.4940
0.4940
0.4700
0.4800
182,078
+0.01(+1.27%)
Aug 26, 2021
0.5080
0.5080
0.4730
0.4740
191,395
-0.03(-6.69%)
Aug 25, 2021
0.5220
0.5383
0.4830
0.5080
740,172
+0.01(+1.60%)
Aug 24, 2021
0.4965
0.5210
0.4800
0.5000
661,373
+0.02(+3.71%)
Aug 23, 2021
0.4700
0.4840
0.4559
0.4821
301,329
+0.01(+2.62%)
Aug 20, 2021
0.4798
0.4798
0.4492
0.4698
81,229
+0.01(+2.96%)
Aug 19, 2021
0.4700
0.4821
0.4480
0.4563
303,189
-0.02(-3.49%)
Aug 18, 2021
0.4400
0.4935
0.4400
0.4728
340,956
+0.01(+2.89%)
Aug 17, 2021
0.4900
0.4900
0.4404
0.4595
261,259
-0.01(-2.13%)
Aug 16, 2021
0.5173
0.5245
0.4555
0.4695
427,438
-0.03(-6.10%)
Aug 13, 2021
0.5006
0.5100
0.4851
0.5000
636,246
+0.00(+0.91%)
Aug 12, 2021
0.4970
0.5000
0.4646
0.4955
303,393
+0.01(+1.04%)
Aug 11, 2021
0.4617
0.4963
0.4400
0.4904
651,322
+0.03(+7.29%)
Aug 10, 2021
0.4241
0.4725
0.4241
0.4571
382,424
+0.02(+4.55%)
Aug 09, 2021
0.4340
0.4625
0.4250
0.4372
391,082
-0.02(-4.40%)
Aug 06, 2021
0.4735
0.4735
0.4350
0.4573
209,524
-0.00(-0.24%)
Aug 05, 2021
0.4250
0.4640
0.4241
0.4584
229,857
+0.02(+4.90%)
Aug 04, 2021
0.4723
0.4763
0.4220
0.4370
352,975
-0.03(-7.02%)
Aug 03, 2021
0.4754
0.4950
0.4464
0.4700
132,818
-0.01(-2.08%)
Aug 02, 2021
0.4567
0.4850
0.4400
0.4800
255,648
+0.02(+3.36%)
Jul 30, 2021
0.4549
0.4645
0.4250
0.4644
347,923
+0.01(+1.40%)
Jul 29, 2021
0.4231
0.4650
0.4231
0.4580
141,952
+0.01(+1.55%)
Jul 28, 2021
0.4286
0.4610
0.4200
0.4510
309,427
+0.03(+7.13%)
Jul 27, 2021
0.4300
0.4380
0.4200
0.4210
115,304
-0.02(-3.88%)
Jul 26, 2021
0.4600
0.4610
0.4180
0.4380
411,182
-0.02(-4.78%)
Jul 23, 2021
0.4530
0.4611
0.4400
0.4600
142,592
+0.01(+1.55%)
Jul 22, 2021
0.4500
0.4544
0.4351
0.4530
113,166
+0.01(+1.66%)
Jul 21, 2021
0.4300
0.4538
0.4300
0.4456
92,541
+0.01(+1.27%)
Jul 20, 2021
0.4594
0.4594
0.4186
0.4400
276,508
-0.01(-2.91%)
Jul 19, 2021
0.4510
0.4535
0.4250
0.4532
509,952
-0.01(-2.52%)
Jul 16, 2021
0.4650
0.4663
0.4518
0.4649
152,434
-0.00(-0.02%)
Jul 15, 2021
0.4750
0.4796
0.4550
0.4650
510,780
-0.01(-3.04%)
Jul 14, 2021
0.4947
0.5000
0.4739
0.4796
442,020
-0.02(-3.11%)
Jul 13, 2021
0.4900
0.4950
0.4790
0.4950
194,994
+0.01(+2.70%)
Jul 12, 2021
0.4850
0.4850
0.4641
0.4820
188,347
+0.00(+0.42%)
Jul 09, 2021
0.4843
0.4843
0.4755
0.4800
91,121
+0.00(+0.42%)
Jul 08, 2021
0.4800
0.4862
0.4629
0.4780
205,754
-0.00(-0.42%)
Jul 07, 2021
0.4750
0.4830
0.4728
0.4800
238,466
-0.01(-1.98%)
Jul 06, 2021
0.5000
0.5000
0.4750
0.4897
138,347
+0.01(+2.02%)
Jul 02, 2021
0.4750
0.4899
0.4700
0.4800
94,800
-0.01(-2.02%)
Jul 01, 2021
0.4841
0.4925
0.4750
0.4899
99,043
+0.01(+3.14%)
Jun 30, 2021
0.4800
0.4840
0.4725
0.4750
184,497
-0.01(-1.88%)
Jun 29, 2021
0.4799
0.4950
0.4718
0.4841
219,150
-0.00(-0.66%)
Jun 28, 2021
0.4914
0.5035
0.4800
0.4873
324,063
-0.02(-3.22%)
Jun 25, 2021
0.4900
0.5150
0.4900
0.5035
175,530
-0.01(-1.27%)
Jun 24, 2021
0.5000
0.5103
0.4900
0.5100
157,577
+0.02(+3.03%)
Jun 23, 2021
0.4700
0.5062
0.4700
0.4950
439,505
+0.01(+2.91%)
Jun 22, 2021
0.4800
0.4983
0.4750
0.4810
217,949
-0.02(-3.39%)
Jun 21, 2021
0.4768
0.5050
0.4700
0.4979
353,902
-0.01(-1.41%)
Jun 18, 2021
0.5100
0.5150
0.4850
0.5050
794,665
+0.00(+0.20%)
Jun 17, 2021
0.5050
0.5200
0.5000
0.5040
201,646
-0.01(-1.18%)
Jun 16, 2021
0.4900
0.5349
0.4900
0.5100
649,148
+0.00(+0.00%)
Jun 15, 2021
0.5117
0.5499
0.4990
0.5100
404,516
-0.03(-4.76%)
Jun 14, 2021
0.5700
0.5750
0.5110
0.5355
678,133
-0.03(-4.48%)
Jun 11, 2021
0.5700
0.5745
0.5500
0.5606
317,768
+0.00(+0.11%)
Jun 10, 2021
0.5620
0.5700
0.5400
0.5600
371,512
-0.00(-0.44%)
Jun 09, 2021
0.5654
0.5700
0.5300
0.5625
571,999
+0.02(+4.15%)
Jun 08, 2021
0.5400
0.5880
0.5301
0.5401
255,790
-0.01(-1.17%)
Jun 07, 2021
0.5408
0.5468
0.5150
0.5465
244,373
+0.02(+3.35%)
Jun 04, 2021
0.5433
0.5508
0.5200
0.5288
151,433
-0.01(-2.09%)
Jun 03, 2021
0.5200
0.5401
0.5150
0.5401
210,248
+0.00(+0.02%)
Jun 02, 2021
0.5200
0.5515
0.5130
0.5400
185,174
+0.02(+2.86%)
Jun 01, 2021
0.5730
0.5730
0.5073
0.5250
425,376
-0.01(-1.15%)
May 28, 2021
0.5400
0.5508
0.5231
0.5311
379,493
-0.01(-1.58%)
May 27, 2021
0.5272
0.5507
0.5050
0.5396
1,071,051
+0.02(+4.78%)
May 26, 2021
0.5211
0.5500
0.5000
0.5150
972,030
+0.01(+1.92%)
May 25, 2021
0.4800
0.5195
0.4726
0.5053
374,533
-0.00(-0.92%)
May 24, 2021
0.4875
0.5145
0.4700
0.5100
444,281
+0.04(+8.51%)
May 21, 2021
0.4600
0.4841
0.4543
0.4700
247,815
+0.01(+2.17%)
May 20, 2021
0.4610
0.4610
0.4389
0.4600
230,016
+0.00(+0.52%)
May 19, 2021
0.4950
0.5000
0.4505
0.4576
243,972
-0.03(-5.26%)
May 18, 2021
0.4900
0.4976
0.4800
0.4830
189,590
-0.00(-0.21%)
May 17, 2021
0.4400
0.4850
0.4364
0.4840
394,257
+0.03(+6.51%)
May 14, 2021
0.4305
0.4600
0.4300
0.4544
321,096
+0.02(+5.67%)
May 13, 2021
0.4807
0.5000
0.4038
0.4300
959,426
-0.05(-10.42%)
May 12, 2021
0.4657
0.4850
0.4657
0.4800
305,888
+0.00(+0.00%)
May 11, 2021
0.4780
0.4950
0.4500
0.4800
397,315
-0.02(-4.00%)
May 10, 2021
0.4800
0.5045
0.4775
0.5000
622,711
-0.00(-0.52%)
May 07, 2021
0.5000
0.5250
0.4936
0.5026
733,086
-0.02(-3.81%)
May 06, 2021
0.5400
0.5496
0.5166
0.5225
252,002
-0.02(-3.20%)
May 05, 2021
0.5221
0.5500
0.5221
0.5398
268,282
+0.00(+0.52%)
May 04, 2021
0.5602
0.5602
0.5278
0.5370
98,124
-0.00(-0.56%)
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.