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
Emerald Health Therapeutics Inc
(OP:
EMHTF
)
N/A
UNCHANGED
Last Price
Updated: 3:42 PM EST, Nov 11, 2022
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
0.1975
0.2229
0.1950
0.2100
151,200
-0.00(-0.38%)
Apr 29, 2021
0.2125
0.2210
0.2000
0.2108
151,146
-0.01(-3.21%)
Apr 28, 2021
0.2349
0.2349
0.2003
0.2178
225,130
+0.00(+2.25%)
Apr 27, 2021
0.2000
0.2498
0.1800
0.2130
169,856
+0.01(+3.25%)
Apr 26, 2021
0.2080
0.2191
0.2005
0.2063
133,875
-0.00(-0.82%)
Apr 23, 2021
0.2027
0.2141
0.1875
0.2080
104,300
+0.00(+0.48%)
Apr 22, 2021
0.1990
0.2083
0.1962
0.2070
29,602
+0.01(+3.50%)
Apr 21, 2021
0.2001
0.2060
0.2000
0.2000
142,274
-0.00(-1.33%)
Apr 20, 2021
0.2100
0.2120
0.1962
0.2027
100,060
+0.00(+0.05%)
Apr 19, 2021
0.1920
0.2170
0.1920
0.2026
107,501
-0.00(-2.27%)
Apr 16, 2021
0.1935
0.2101
0.1935
0.2073
179,700
+0.00(+1.57%)
Apr 15, 2021
0.2105
0.2162
0.1991
0.2041
369,137
-0.01(-5.73%)
Apr 14, 2021
0.2125
0.2214
0.2125
0.2165
181,766
-0.00(-1.59%)
Apr 13, 2021
0.2080
0.2200
0.2080
0.2200
63,238
+0.01(+4.46%)
Apr 12, 2021
0.2150
0.2340
0.2092
0.2106
226,704
-0.02(-9.26%)
Apr 09, 2021
0.2276
0.2342
0.2200
0.2321
80,300
+0.00(+0.91%)
Apr 08, 2021
0.2188
0.2311
0.2188
0.2300
135,901
+0.01(+3.98%)
Apr 07, 2021
0.2269
0.2320
0.2201
0.2212
133,447
-0.01(-3.87%)
Apr 06, 2021
0.2290
0.2476
0.2290
0.2301
220,557
-0.01(-4.09%)
Apr 05, 2021
0.2150
0.2400
0.2150
0.2399
356,369
+0.03(+11.84%)
Apr 01, 2021
0.2217
0.2275
0.2111
0.2145
101,500
-0.00(-2.23%)
Mar 31, 2021
0.2187
0.2216
0.2100
0.2194
187,834
-0.00(-1.04%)
Mar 30, 2021
0.2291
0.2291
0.2196
0.2217
57,096
-0.01(-2.89%)
Mar 29, 2021
0.2215
0.2348
0.2186
0.2283
130,425
+0.00(+0.97%)
Mar 26, 2021
0.2409
0.2409
0.2260
0.2261
150,700
-0.00(-1.40%)
Mar 25, 2021
0.2299
0.2340
0.2201
0.2293
124,683
-0.01(-3.21%)
Mar 24, 2021
0.2205
0.2430
0.2205
0.2369
124,013
+0.01(+4.82%)
Mar 23, 2021
0.2380
0.2500
0.2260
0.2260
106,381
-0.01(-3.58%)
Mar 22, 2021
0.2450
0.2500
0.2270
0.2344
145,809
-0.01(-2.50%)
Mar 19, 2021
0.2340
0.2650
0.2340
0.2404
149,300
+0.01(+2.34%)
Mar 18, 2021
0.2550
0.2550
0.2349
0.2349
236,544
-0.01(-3.93%)
Mar 17, 2021
0.2185
0.2594
0.2185
0.2445
164,704
+0.01(+4.62%)
Mar 16, 2021
0.2500
0.2575
0.2337
0.2337
237,661
-0.02(-6.37%)
Mar 15, 2021
0.2500
0.2900
0.2364
0.2496
171,245
-0.00(-0.16%)
Mar 12, 2021
0.2571
0.2906
0.2400
0.2500
269,400
-0.00(-1.92%)
Mar 11, 2021
0.2488
0.2667
0.2465
0.2549
563,058
+0.00(+0.31%)
Mar 10, 2021
0.2661
0.3056
0.2500
0.2541
239,670
-0.02(-5.57%)
Mar 09, 2021
0.2558
0.2925
0.2498
0.2691
463,576
+0.01(+3.90%)
Mar 08, 2021
0.2355
0.2800
0.2200
0.2590
911,271
+0.02(+10.12%)
Mar 05, 2021
0.2419
0.2500
0.1900
0.2352
1,196,800
+0.02(+11.05%)
Mar 04, 2021
0.2215
0.2383
0.2077
0.2118
606,160
-0.01(-6.57%)
Mar 03, 2021
0.2448
0.2500
0.2200
0.2267
314,076
-0.02(-9.93%)
Mar 02, 2021
0.2500
0.2799
0.2490
0.2517
356,038
-0.01(-5.34%)
Mar 01, 2021
0.2730
0.2860
0.2551
0.2659
324,756
+0.01(+5.94%)
Feb 26, 2021
0.2384
0.2616
0.2368
0.2510
288,300
-0.01(-2.86%)
Feb 25, 2021
0.3156
0.3200
0.2463
0.2584
613,935
-0.02(-7.65%)
Feb 24, 2021
0.2132
0.3078
0.2132
0.2798
1,349,473
+0.05(+22.18%)
Feb 23, 2021
0.2367
0.2796
0.1926
0.2290
1,334,424
-0.01(-5.41%)
Feb 22, 2021
0.2800
0.3000
0.2305
0.2421
1,264,409
-0.04(-13.57%)
Feb 19, 2021
0.2941
0.3600
0.2762
0.2801
848,700
-0.02(-7.50%)
Feb 18, 2021
0.3002
0.3600
0.2950
0.3028
581,680
+0.01(+3.34%)
Feb 17, 2021
0.3250
0.3250
0.2925
0.2930
592,052
-0.02(-5.42%)
Feb 16, 2021
0.3519
0.3977
0.3050
0.3098
979,779
+0.01(+3.06%)
Feb 12, 2021
0.2895
0.3100
0.2648
0.3006
1,833,700
+0.00(+0.43%)
Feb 11, 2021
0.4220
0.4659
0.2736
0.2993
5,275,327
-0.08(-21.24%)
Feb 10, 2021
0.3650
0.4000
0.3490
0.3800
3,954,827
+0.06(+19.84%)
Feb 09, 2021
0.3040
0.3600
0.3000
0.3171
4,104,173
+0.04(+14.06%)
Feb 08, 2021
0.2271
0.2838
0.2150
0.2780
2,722,811
+0.06(+28.76%)
Feb 05, 2021
0.2030
0.2257
0.2010
0.2159
1,290,900
+0.00(+1.84%)
Feb 04, 2021
0.1989
0.2156
0.1845
0.2120
933,686
+0.02(+11.58%)
Feb 03, 2021
0.1764
0.2000
0.1713
0.1900
1,104,255
+0.01(+8.51%)
Feb 02, 2021
0.1775
0.1798
0.1690
0.1751
462,899
-0.00(-0.51%)
Feb 01, 2021
0.1675
0.1852
0.1675
0.1760
880,283
+0.01(+3.10%)
Jan 29, 2021
0.1765
0.1900
0.1700
0.1707
735,400
-0.01(-4.64%)
Jan 28, 2021
0.1730
0.1900
0.1699
0.1790
455,464
-0.00(-1.43%)
Jan 27, 2021
0.1800
0.1838
0.1675
0.1816
625,066
+0.01(+3.18%)
Jan 26, 2021
0.1676
0.1800
0.1675
0.1760
646,264
+0.00(+0.92%)
Jan 25, 2021
0.1810
0.1945
0.1700
0.1744
754,914
-0.01(-5.68%)
Jan 22, 2021
0.1800
0.1970
0.1800
0.1849
298,000
-0.01(-2.94%)
Jan 21, 2021
0.1928
0.2192
0.1850
0.1905
564,566
-0.01(-4.32%)
Jan 20, 2021
0.1805
0.1992
0.1805
0.1991
531,808
+0.01(+6.47%)
Jan 19, 2021
0.1978
0.2067
0.1850
0.1870
356,079
-0.01(-5.46%)
Jan 15, 2021
0.2158
0.2215
0.1911
0.1978
612,800
-0.00(-0.95%)
Jan 14, 2021
0.1839
0.2082
0.1799
0.1997
927,409
+0.01(+8.00%)
Jan 13, 2021
0.1930
0.1930
0.1758
0.1849
299,051
+0.01(+5.30%)
Jan 12, 2021
0.1675
0.1881
0.1675
0.1756
242,352
-0.00(-2.44%)
Jan 11, 2021
0.1795
0.1849
0.1675
0.1800
246,453
+0.00(+2.04%)
Jan 08, 2021
0.1900
0.2000
0.1675
0.1764
340,800
+0.00(+1.20%)
Jan 07, 2021
0.1763
0.1800
0.1631
0.1743
516,184
+0.01(+4.06%)
Jan 06, 2021
0.1630
0.1816
0.1553
0.1675
485,299
+0.00(+2.63%)
Jan 05, 2021
0.1500
0.1666
0.1500
0.1632
220,644
+0.00(+2.38%)
Jan 04, 2021
0.1510
0.1631
0.1411
0.1594
169,616
+0.01(+4.39%)
Dec 31, 2020
0.1527
0.1527
0.1527
346,073
-0.00(-2.55%)
Dec 30, 2020
0.1550
0.1647
0.1550
0.1567
346,073
+0.00(+0.45%)
Dec 29, 2020
0.1580
0.1700
0.1551
0.1560
475,295
+0.00(+0.00%)
Dec 28, 2020
0.1621
0.1725
0.1550
0.1560
532,158
-0.01(-5.97%)
Dec 24, 2020
0.1612
0.1750
0.1612
0.1659
74,400
+0.00(+0.55%)
Dec 23, 2020
0.1600
0.1717
0.1550
0.1650
230,930
+0.01(+3.13%)
Dec 22, 2020
0.1600
0.1700
0.1600
0.1600
125,561
-0.01(-3.61%)
Dec 21, 2020
0.1620
0.1700
0.1594
0.1660
250,081
-0.00(-0.60%)
Dec 18, 2020
0.1600
0.1761
0.1600
0.1670
172,400
-0.01(-3.08%)
Dec 17, 2020
0.1681
0.1785
0.1609
0.1723
297,602
+0.01(+3.98%)
Dec 16, 2020
0.1729
0.1758
0.1593
0.1657
476,856
+0.00(+0.42%)
Dec 15, 2020
0.1661
0.1730
0.1628
0.1650
181,424
-0.00(-1.20%)
Dec 14, 2020
0.1661
0.1749
0.1661
0.1670
109,084
-0.00(-1.76%)
Dec 11, 2020
0.1610
0.1710
0.1604
0.1700
162,900
+0.00(+1.61%)
Dec 10, 2020
0.1605
0.1737
0.1605
0.1673
163,105
-0.00(-2.39%)
Dec 09, 2020
0.1600
0.1800
0.1600
0.1714
303,629
-0.00(-1.04%)
Dec 08, 2020
0.1694
0.1820
0.1662
0.1732
513,646
-0.00(-2.70%)
Dec 07, 2020
0.1750
0.1850
0.1703
0.1780
109,031
+0.00(+1.71%)
Dec 04, 2020
0.1752
0.1873
0.1701
0.1750
559,100
-0.01(-5.15%)
Dec 03, 2020
0.2000
0.2000
0.1750
0.1845
525,592
-0.00(-0.75%)
Dec 02, 2020
0.1800
0.1950
0.1800
0.1859
345,115
+0.00(+0.22%)
Dec 01, 2020
0.2550
0.2550
0.1850
0.1855
641,131
-0.04(-16.06%)
Nov 30, 2020
0.2200
0.2293
0.2100
0.2210
883,088
+0.01(+5.24%)
Nov 27, 2020
0.1785
0.2100
0.1785
0.2100
354,600
+0.03(+16.67%)
Nov 25, 2020
0.1875
0.1902
0.1789
0.1800
378,600
-0.00(-2.07%)
Nov 24, 2020
0.1667
0.1838
0.1603
0.1838
338,648
+0.02(+14.87%)
Nov 23, 2020
0.1625
0.1700
0.1600
0.1600
299,850
-0.01(-3.03%)
Nov 20, 2020
0.1563
0.1850
0.1563
0.1650
217,600
+0.00(+0.00%)
Nov 19, 2020
0.1582
0.1761
0.1582
0.1650
112,784
-0.00(-2.88%)
Nov 18, 2020
0.1555
0.1800
0.1555
0.1699
76,850
-0.00(-0.06%)
Nov 17, 2020
0.1575
0.1781
0.1550
0.1700
167,427
-0.00(-0.12%)
Nov 16, 2020
0.1815
0.1900
0.1700
0.1702
281,627
-0.01(-6.64%)
Nov 13, 2020
0.1738
0.1827
0.1651
0.1823
156,100
+0.01(+4.17%)
Nov 12, 2020
0.1719
0.1875
0.1706
0.1750
131,113
-0.00(-0.68%)
Nov 11, 2020
0.1655
0.1912
0.1655
0.1762
129,998
-0.01(-5.12%)
Nov 10, 2020
0.2000
0.2000
0.1750
0.1857
526,052
-0.01(-3.03%)
Nov 09, 2020
0.2199
0.2481
0.1867
0.1915
581,429
-0.01(-4.87%)
Nov 06, 2020
0.1953
0.2100
0.1734
0.2013
687,100
+0.02(+11.71%)
Nov 05, 2020
0.1800
0.2000
0.1500
0.1802
373,832
+0.01(+6.00%)
Nov 04, 2020
0.1914
0.1927
0.1700
0.1700
298,597
-0.01(-8.01%)
Nov 03, 2020
0.1392
0.1874
0.1392
0.1848
392,342
+0.03(+23.20%)
Nov 02, 2020
0.1600
0.1600
0.1467
0.1500
123,188
-0.00(-2.98%)
Oct 30, 2020
0.1390
0.1590
0.1390
0.1546
50,200
+0.00(+3.07%)
Oct 29, 2020
0.1400
0.1515
0.1300
0.1500
140,670
+0.00(+0.13%)
Oct 28, 2020
0.1600
0.1600
0.1381
0.1498
117,362
-0.00(-0.27%)
Oct 27, 2020
0.1524
0.1571
0.1480
0.1502
185,311
-0.00(-1.83%)
Oct 26, 2020
0.1370
0.1550
0.1350
0.1530
276,136
+0.00(+2.89%)
Oct 23, 2020
0.1365
0.1554
0.1365
0.1487
201,800
+0.00(+2.55%)
Oct 22, 2020
0.1400
0.1500
0.1367
0.1450
107,457
+0.00(+3.13%)
Oct 21, 2020
0.1379
0.1430
0.1379
0.1406
65,749
-0.00(-1.40%)
Oct 20, 2020
0.1478
0.1480
0.1412
0.1426
67,675
-0.00(-0.70%)
Oct 19, 2020
0.1485
0.1500
0.1311
0.1436
533,787
+0.00(+1.41%)
Oct 16, 2020
0.1287
0.1445
0.1287
0.1416
321,900
+0.01(+4.12%)
Oct 15, 2020
0.1500
0.1500
0.1300
0.1360
427,813
-0.01(-6.85%)
Oct 14, 2020
0.1408
0.1460
0.1355
0.1460
51,078
+0.00(+2.03%)
Oct 13, 2020
0.1500
0.1500
0.1361
0.1431
49,418
-0.00(-0.21%)
Oct 12, 2020
0.1381
0.1499
0.1312
0.1434
90,491
+0.00(+2.43%)
Oct 09, 2020
0.1500
0.1500
0.1360
0.1400
81,900
-0.00(-1.69%)
Oct 08, 2020
0.1500
0.1500
0.1312
0.1424
55,583
+0.01(+4.71%)
Oct 07, 2020
0.1372
0.1450
0.1304
0.1360
102,463
+0.00(+0.74%)
Oct 06, 2020
0.1313
0.1440
0.1313
0.1350
99,835
-0.00(-1.03%)
Oct 05, 2020
0.1297
0.1448
0.1294
0.1364
256,221
-0.01(-5.28%)
Oct 02, 2020
0.1365
0.1450
0.1285
0.1440
171,500
+0.01(+5.42%)
Oct 01, 2020
0.1305
0.1486
0.1300
0.1366
164,680
-0.01(-5.73%)
Sep 30, 2020
0.1293
0.1473
0.1293
0.1449
55,046
+0.01(+5.84%)
Sep 29, 2020
0.1260
0.1495
0.1260
0.1369
71,735
+0.00(+0.00%)
Sep 28, 2020
0.1480
0.1600
0.1368
0.1369
239,631
-0.01(-5.33%)
Sep 25, 2020
0.1350
0.1509
0.1350
0.1446
48,900
+0.00(+0.28%)
Sep 24, 2020
0.1381
0.1450
0.1381
0.1442
87,437
-0.00(-0.14%)
Sep 23, 2020
0.1550
0.1600
0.1410
0.1444
294,283
-0.01(-5.93%)
Sep 22, 2020
0.1525
0.1632
0.1454
0.1535
146,513
-0.00(-2.42%)
Sep 21, 2020
0.1500
0.1641
0.1487
0.1573
88,053
+0.01(+4.17%)
Sep 18, 2020
0.1600
0.1679
0.1505
0.1510
432,400
-0.01(-5.63%)
Sep 17, 2020
0.1732
0.1732
0.1460
0.1600
93,482
-0.01(-3.09%)
Sep 16, 2020
0.1780
0.1780
0.1550
0.1651
79,244
+0.00(+1.16%)
Sep 15, 2020
0.1570
0.1750
0.1570
0.1632
137,927
+0.00(+0.43%)
Sep 14, 2020
0.1500
0.1700
0.1500
0.1625
258,886
+0.00(+0.25%)
Sep 11, 2020
0.1695
0.1742
0.1541
0.1621
641,400
-0.01(-4.65%)
Sep 10, 2020
0.1650
0.1800
0.1618
0.1700
277,946
-0.00(-0.35%)
Sep 09, 2020
0.1780
0.2000
0.1665
0.1706
1,370,244
+0.01(+8.73%)
Sep 04, 2020
0.1569
0.1569
0.1569
0
+0.01(+5.94%)
Sep 03, 2020
0.1514
0.1600
0.1450
0.1481
139,628
-0.01(-5.61%)
Sep 02, 2020
0.1533
0.1607
0.1350
0.1569
257,149
+0.00(+3.09%)
Sep 01, 2020
0.1534
0.1741
0.1351
0.1522
377,897
-0.00(-0.72%)
Aug 31, 2020
0.1659
0.1688
0.1490
0.1533
316,031
-0.00(-2.97%)
Aug 28, 2020
0.1454
0.1650
0.1368
0.1580
724,400
+0.02(+13.67%)
Aug 27, 2020
0.1423
0.1423
0.1325
0.1390
223,763
+0.00(+0.29%)
Aug 26, 2020
0.1314
0.1390
0.1300
0.1386
311,359
+0.01(+4.45%)
Aug 25, 2020
0.1195
0.1379
0.1195
0.1327
213,055
+0.00(+2.31%)
Aug 24, 2020
0.1260
0.1425
0.1227
0.1297
85,350
+0.00(+2.94%)
Aug 21, 2020
0.1250
0.1373
0.1238
0.1260
258,100
-0.00(-1.56%)
Aug 20, 2020
0.1239
0.1316
0.1239
0.1280
211,977
+0.00(+0.39%)
Aug 19, 2020
0.1300
0.1398
0.1240
0.1275
246,229
-0.01(-5.90%)
Aug 18, 2020
0.1495
0.1500
0.1280
0.1355
111,933
-0.00(-0.22%)
Aug 17, 2020
0.1198
0.1420
0.1196
0.1358
226,804
-0.00(-1.38%)
Aug 14, 2020
0.1228
0.1412
0.1188
0.1377
616,500
+0.01(+7.16%)
Aug 13, 2020
0.1637
0.1637
0.1265
0.1285
645,414
-0.01(-8.28%)
Aug 12, 2020
0.1297
0.1416
0.1294
0.1401
517,903
+0.00(+3.01%)
Aug 11, 2020
0.1310
0.1398
0.1227
0.1360
184,794
-0.00(-1.02%)
Aug 10, 2020
0.1300
0.1468
0.1300
0.1374
283,400
-0.00(-2.21%)
Aug 07, 2020
0.1515
0.1515
0.1380
0.1405
195,900
-0.00(-3.37%)
Aug 06, 2020
0.1444
0.1500
0.1400
0.1454
127,408
-0.00(-2.35%)
Aug 05, 2020
0.1529
0.1640
0.1419
0.1489
156,910
-0.00(-2.55%)
Aug 04, 2020
0.1483
0.1584
0.1483
0.1528
174,347
-0.00(-1.29%)
Aug 03, 2020
0.1514
0.1650
0.1514
0.1548
196,481
-0.00(-1.28%)
Jul 31, 2020
0.1495
0.1670
0.1360
0.1568
1,312,900
+0.01(+9.65%)
Jul 30, 2020
0.1450
0.1481
0.1398
0.1430
163,804
-0.00(-1.85%)
Jul 29, 2020
0.1500
0.1630
0.1380
0.1457
225,124
-0.00(-2.87%)
Jul 28, 2020
0.1363
0.1520
0.1363
0.1500
215,369
+0.00(+0.00%)
Jul 27, 2020
0.1470
0.1545
0.1390
0.1500
190,128
+0.00(+1.97%)
Jul 24, 2020
0.1408
0.1500
0.1400
0.1471
135,000
+0.00(+1.45%)
Jul 23, 2020
0.1408
0.1500
0.1408
0.1450
262,752
+0.00(+2.40%)
Jul 22, 2020
0.1538
0.1538
0.1365
0.1416
194,475
+0.00(+0.00%)
Jul 21, 2020
0.1300
0.1468
0.1300
0.1416
128,117
+0.01(+7.68%)
Jul 20, 2020
0.1300
0.1500
0.1300
0.1315
335,252
-0.01(-7.33%)
Jul 17, 2020
0.1500
0.1500
0.1300
0.1419
196,400
+0.00(+0.42%)
Jul 16, 2020
0.1492
0.1500
0.1350
0.1413
443,656
-0.01(-5.80%)
Jul 15, 2020
0.1320
0.1500
0.1310
0.1500
278,521
+0.01(+6.91%)
Jul 14, 2020
0.1402
0.1474
0.1320
0.1403
134,222
-0.00(-3.31%)
Jul 13, 2020
0.1350
0.1456
0.1274
0.1451
344,286
+0.02(+11.62%)
Jul 10, 2020
0.1200
0.1340
0.1200
0.1300
221,500
+0.00(+3.01%)
Jul 09, 2020
0.1250
0.1347
0.1224
0.1262
261,092
-0.00(-2.92%)
Jul 08, 2020
0.1263
0.1319
0.1203
0.1300
285,056
+0.00(+1.88%)
Jul 07, 2020
0.1272
0.1376
0.1250
0.1276
284,307
-0.01(-6.52%)
Jul 06, 2020
0.1355
0.1390
0.1273
0.1365
273,386
+0.01(+4.36%)
Jul 02, 2020
0.1251
0.1700
0.1251
0.1308
397,800
-0.01(-6.57%)
Jul 01, 2020
0.1245
0.1500
0.1205
0.1400
509,806
+0.01(+8.28%)
Jun 30, 2020
0.1240
0.1344
0.1200
0.1293
422,672
-0.00(-3.51%)
Jun 29, 2020
0.1340
0.1450
0.1250
0.1340
471,422
-0.00(-2.55%)
Jun 26, 2020
0.1405
0.1467
0.1298
0.1375
114,900
-0.00(-2.27%)
Jun 25, 2020
0.1425
0.1487
0.1336
0.1407
223,059
-0.00(-1.26%)
Jun 24, 2020
0.1429
0.1561
0.1400
0.1425
188,427
-0.00(-2.20%)
Jun 23, 2020
0.1537
0.1537
0.1440
0.1457
203,591
-0.00(-2.87%)
Jun 22, 2020
0.1390
0.1920
0.1390
0.1500
323,966
+0.00(+1.28%)
Jun 19, 2020
0.1800
0.1800
0.1400
0.1481
900,800
-0.03(-16.89%)
Jun 18, 2020
0.1596
0.1782
0.1596
0.1782
191,156
+0.01(+6.26%)
Jun 17, 2020
0.1655
0.1735
0.1601
0.1677
159,316
+0.00(+2.69%)
Jun 16, 2020
0.2125
0.2125
0.1620
0.1633
295,961
-0.01(-5.33%)
Jun 15, 2020
0.1750
0.1800
0.1629
0.1725
230,538
-0.00(-2.27%)
Jun 12, 2020
0.1683
0.1955
0.1600
0.1765
198,200
+0.01(+4.87%)
Jun 11, 2020
0.1850
0.1912
0.1630
0.1683
598,082
-0.02(-9.95%)
Jun 10, 2020
0.2187
0.2187
0.1800
0.1869
537,299
-0.01(-3.51%)
Jun 09, 2020
0.2000
0.2050
0.1880
0.1937
344,695
+0.00(+0.89%)
Jun 08, 2020
0.2000
0.2099
0.1890
0.1920
449,526
-0.00(-1.54%)
Jun 05, 2020
0.2101
0.2101
0.1848
0.1950
486,300
+0.00(+0.00%)
Jun 04, 2020
0.1886
0.1975
0.1842
0.1950
196,199
+0.01(+2.63%)
Jun 03, 2020
0.2061
0.2061
0.1800
0.1900
647,331
-0.01(-3.06%)
Jun 02, 2020
0.2058
0.2171
0.1905
0.1960
310,289
-0.00(-2.00%)
Jun 01, 2020
0.2000
0.2200
0.1872
0.2000
342,325
+0.00(+0.00%)
May 29, 2020
0.1900
0.2073
0.1779
0.2000
403,300
+0.01(+4.71%)
May 28, 2020
0.1670
0.2091
0.1640
0.1910
1,365,592
+0.02(+14.99%)
May 27, 2020
0.1800
0.1911
0.1620
0.1661
732,705
-0.00(-2.35%)
May 26, 2020
0.1686
0.1755
0.1539
0.1701
1,220,307
+0.01(+6.71%)
May 22, 2020
0.1667
0.1667
0.1400
0.1594
889,600
+0.01(+8.66%)
May 21, 2020
0.1950
0.1950
0.1404
0.1467
545,979
-0.02(-12.21%)
May 20, 2020
0.2000
0.2100
0.1500
0.1671
1,078,172
-0.03(-13.37%)
May 19, 2020
0.1800
0.2100
0.1500
0.1929
770,240
+0.02(+11.31%)
May 18, 2020
0.1534
0.1848
0.1100
0.1733
992,483
+0.05(+45.39%)
May 15, 2020
0.1090
0.1331
0.1090
0.1192
393,100
+0.00(+3.38%)
May 14, 2020
0.1196
0.1230
0.1100
0.1153
168,137
-0.00(-3.60%)
May 13, 2020
0.1119
0.1323
0.1119
0.1196
413,602
-0.00(-0.75%)
May 12, 2020
0.1100
0.1233
0.1100
0.1205
241,300
+0.00(+1.26%)
May 11, 2020
0.1100
0.1222
0.1100
0.1190
141,382
+0.00(+1.02%)
May 08, 2020
0.1437
0.1437
0.1120
0.1178
151,500
+0.00(+1.55%)
May 07, 2020
0.1175
0.1189
0.1086
0.1160
126,287
+0.00(+0.87%)
May 06, 2020
0.1060
0.1208
0.1060
0.1150
75,340
-0.00(-2.62%)
May 05, 2020
0.1236
0.1236
0.1145
0.1181
150,411
-0.00(-2.32%)
May 04, 2020
0.1100
0.1250
0.1100
0.1209
261,362
-0.00(-0.98%)
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.