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
Numinus Wellness Inc
(OP:
LKYSF
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Nov 19, 2021
0.4800
0
-0.02(-3.63%)
Nov 18, 2021
0.5852
0.4981
0.4749
0.4981
461,369
-0.02(-4.21%)
Nov 17, 2021
0.5751
0.5775
0.5153
0.5200
403,387
-0.04(-7.54%)
Nov 16, 2021
0.5500
0.5800
0.5500
0.5624
251,191
-0.01(-1.02%)
Nov 15, 2021
0.5594
0.5839
0.5594
0.5682
159,922
-0.01(-0.99%)
Nov 12, 2021
0.6000
0.6000
0.5639
0.5739
151,597
-0.01(-1.22%)
Nov 11, 2021
0.5775
0.5849
0.5556
0.5810
179,461
+0.02(+3.01%)
Nov 10, 2021
0.5726
0.5640
252,742
-0.04(-6.82%)
Nov 09, 2021
0.5900
0.6298
0.5726
0.6053
458,959
-0.02(-3.89%)
Nov 08, 2021
0.5979
0.6298
0.5979
0.6298
359,785
+0.01(+1.61%)
Nov 05, 2021
0.6000
0.6200
0.5857
0.6198
356,291
+0.01(+1.61%)
Nov 04, 2021
0.6100
0.6100
0.5950
0.6100
356,511
-0.00(-0.20%)
Nov 03, 2021
0.5979
0.6300
0.5979
0.6112
137,466
+0.00(+0.41%)
Nov 02, 2021
0.5900
0.6500
0.5900
0.6087
271,231
-0.02(-3.38%)
Nov 01, 2021
0.6000
0.6401
0.5800
0.6300
466,632
+0.05(+8.62%)
Oct 29, 2021
0.5585
0.5824
0.5585
0.5800
133,805
+0.00(+0.38%)
Oct 28, 2021
0.5600
0.5872
0.5573
0.5778
226,412
+0.02(+3.40%)
Oct 27, 2021
0.5700
0.5844
0.5579
0.5588
85,698
-0.01(-1.84%)
Oct 26, 2021
0.6526
0.5693
91,400
-0.00(-0.56%)
Oct 25, 2021
0.5700
0.5941
0.5600
0.5725
344,577
+0.01(+1.15%)
Oct 22, 2021
0.5752
0.5752
0.5655
0.5660
135,538
-0.02(-4.07%)
Oct 21, 2021
0.5300
0.6065
0.5300
0.5900
160,178
-0.00(-0.59%)
Oct 20, 2021
0.6300
0.6300
0.5830
0.5935
168,616
-0.01(-1.66%)
Oct 19, 2021
0.5900
0.6036
0.5100
0.6035
165,674
+0.02(+3.16%)
Oct 18, 2021
0.5965
0.6250
0.5800
0.5850
253,592
+0.00(+0.10%)
Oct 15, 2021
0.5921
0.6199
0.5800
0.5844
212,206
-0.02(-3.56%)
Oct 14, 2021
0.5800
0.6268
0.5730
0.6060
170,255
+0.03(+4.48%)
Oct 13, 2021
0.5880
0.5900
0.5300
0.5800
153,995
+0.03(+6.36%)
Oct 12, 2021
0.5500
0.5706
0.5419
0.5453
107,759
-0.02(-4.33%)
Oct 11, 2021
0.5600
0.5900
0.5600
0.5700
92,104
+0.01(+1.42%)
Oct 08, 2021
0.5600
0.5700
0.5495
0.5620
126,959
+0.00(+0.36%)
Oct 07, 2021
0.5900
0.5900
0.5334
0.5600
192,186
+0.00(+0.85%)
Oct 06, 2021
0.5702
0.6294
0.5458
0.5553
252,603
-0.02(-3.14%)
Oct 05, 2021
0.5800
0.5950
0.5372
0.5733
235,558
-0.01(-2.40%)
Oct 04, 2021
0.5500
0.6220
0.5500
0.5874
260,256
-0.01(-1.04%)
Oct 01, 2021
0.6000
0.6208
0.5929
0.5936
214,889
-0.02(-3.89%)
Sep 30, 2021
0.6000
0.6300
0.6000
0.6176
129,004
-0.00(-0.06%)
Sep 29, 2021
0.5500
0.7075
0.5500
0.6180
86,561
-0.01(-1.90%)
Sep 28, 2021
0.6500
0.7000
0.6200
0.6300
122,553
-0.00(-0.43%)
Sep 27, 2021
0.7700
0.7700
0.6327
0.6327
204,330
-0.01(-2.21%)
Sep 24, 2021
0.6455
0.6663
0.6400
0.6470
65,740
+0.00(+0.26%)
Sep 23, 2021
0.6135
0.6799
0.6135
0.6453
228,103
+0.00(+0.03%)
Sep 22, 2021
0.5203
0.6799
0.5203
0.6451
123,707
-0.00(-0.45%)
Sep 21, 2021
0.5700
0.7000
0.5700
0.6480
229,452
-0.00(-0.31%)
Sep 20, 2021
0.6000
0.6619
0.5350
0.6500
614,432
+0.04(+6.70%)
Sep 17, 2021
0.6970
0.6970
0.6016
0.6092
205,235
-0.04(-5.80%)
Sep 16, 2021
0.6798
0.6798
0.6070
0.6467
436,991
+0.01(+0.87%)
Sep 15, 2021
0.6351
0.6500
0.6351
0.6411
102,485
+0.00(+0.50%)
Sep 14, 2021
0.6500
0.6747
0.6363
0.6379
215,087
-0.01(-1.77%)
Sep 13, 2021
0.6500
0.6920
0.6442
0.6494
344,885
-0.00(-0.09%)
Sep 10, 2021
0.8228
0.8228
0.6500
0.6500
307,933
-0.01(-0.91%)
Sep 09, 2021
0.6408
0.6922
0.6408
0.6560
223,042
-0.02(-2.64%)
Sep 08, 2021
0.6600
0.7000
0.6351
0.6738
497,000
+0.01(+0.78%)
Sep 07, 2021
0.6997
0.7000
0.6640
0.6686
385,274
-0.02(-2.39%)
Sep 03, 2021
0.6810
0.7281
0.6755
0.6850
267,137
-0.01(-0.93%)
Sep 02, 2021
0.6600
0.7356
0.6600
0.6914
252,725
+0.01(+1.59%)
Sep 01, 2021
0.6870
0.6900
0.6700
0.6806
313,857
-0.00(-0.35%)
Aug 31, 2021
0.6600
0.6999
0.6600
0.6830
281,772
-0.01(-1.01%)
Aug 30, 2021
0.6800
0.6800
0.6600
0.6900
314,977
+0.01(+2.22%)
Aug 27, 2021
0.6967
0.7000
0.6725
0.6750
335,922
-0.01(-1.73%)
Aug 26, 2021
0.6753
0.6950
0.6753
0.6869
265,370
-0.01(-1.29%)
Aug 25, 2021
0.7985
0.7985
0.6868
0.6959
257,809
-0.00(-0.46%)
Aug 24, 2021
0.7030
0.7232
0.6834
0.6991
281,838
+0.00(+0.52%)
Aug 23, 2021
0.7186
0.7375
0.6600
0.6955
448,441
+0.01(+0.80%)
Aug 20, 2021
0.7000
0.7016
0.6661
0.6900
195,042
+0.01(+1.59%)
Aug 19, 2021
0.7050
0.8316
0.6700
0.6792
412,800
-0.03(-4.34%)
Aug 18, 2021
0.7052
0.7713
0.7052
0.7100
296,364
-0.01(-1.73%)
Aug 17, 2021
0.7481
0.7481
0.7168
0.7225
262,194
-0.01(-1.45%)
Aug 16, 2021
0.8686
0.8686
0.7300
0.7331
388,827
-0.02(-2.11%)
Aug 13, 2021
0.7330
0.7800
0.7330
0.7489
361,068
+0.01(+0.92%)
Aug 12, 2021
0.7300
0.7769
0.7300
0.7421
284,585
+0.00(+0.28%)
Aug 11, 2021
0.7300
0.7578
0.7300
0.7400
293,463
+0.01(+0.82%)
Aug 10, 2021
0.7600
0.9640
0.7309
0.7340
305,681
-0.02(-3.19%)
Aug 09, 2021
0.7535
0.9900
0.7500
0.7582
238,516
+0.01(+1.11%)
Aug 06, 2021
0.7750
0.9733
0.7499
0.7499
170,567
-0.02(-2.51%)
Aug 05, 2021
0.8121
0.8121
0.7530
0.7692
173,675
+0.00(+0.05%)
Aug 04, 2021
0.9900
0.9900
0.7405
0.7688
349,252
-0.02(-2.06%)
Aug 03, 2021
0.9000
0.9000
0.7800
0.7850
382,036
-0.03(-4.26%)
Aug 02, 2021
0.7607
0.8667
0.7607
0.8199
486,975
+0.04(+5.41%)
Jul 30, 2021
0.7950
0.7950
0.7400
0.7778
452,381
+0.03(+4.08%)
Jul 29, 2021
0.7500
0.8479
0.7473
0.7473
197,718
-0.03(-4.19%)
Jul 28, 2021
0.7500
0.8000
0.7300
0.7800
268,302
+0.05(+6.85%)
Jul 27, 2021
0.7580
0.9000
0.7200
0.7300
536,421
-0.03(-3.54%)
Jul 26, 2021
0.8500
0.8500
0.7500
0.7568
393,311
-0.00(-0.42%)
Jul 23, 2021
0.7700
0.8100
0.7600
0.7600
243,962
-0.02(-2.56%)
Jul 22, 2021
0.8000
0.8000
0.7701
0.7800
224,789
-0.01(-0.89%)
Jul 21, 2021
0.8000
0.8500
0.7750
0.7870
192,199
-0.00(-0.33%)
Jul 20, 2021
0.8800
0.8800
0.7754
0.7896
398,854
+0.01(+1.23%)
Jul 19, 2021
0.8500
0.9000
0.7732
0.7800
537,014
-0.06(-6.65%)
Jul 16, 2021
0.8600
0.8600
0.8100
0.8356
545,553
+0.04(+4.72%)
Jul 15, 2021
0.8200
1.010
0.7800
0.7979
571,053
-0.02(-2.70%)
Jul 14, 2021
0.8447
0.9500
0.8200
0.8200
641,432
-0.04(-4.65%)
Jul 13, 2021
0.9500
0.9500
0.8304
0.8600
1,109,722
-0.04(-3.92%)
Jul 12, 2021
0.8500
0.9462
0.8229
0.8951
2,353,002
+0.08(+9.17%)
Jul 09, 2021
0.8300
0.8400
0.7500
0.8199
3,863,324
+0.16(+24.10%)
Jul 08, 2021
0.6573
0.6992
0.6573
0.6607
429,634
-0.03(-4.25%)
Jul 07, 2021
0.6900
0.7153
0.6875
0.6900
264,018
-0.02(-2.40%)
Jul 06, 2021
0.6844
0.7500
0.6800
0.7070
774,443
-0.03(-4.20%)
Jul 02, 2021
0.7504
0.7650
0.7300
0.7380
277,124
-0.03(-4.16%)
Jul 01, 2021
0.7586
0.7850
0.7250
0.7700
137,225
+0.03(+4.19%)
Jun 30, 2021
0.7550
0.7642
0.7249
0.7390
315,909
-0.01(-1.47%)
Jun 29, 2021
0.7249
0.7650
0.7249
0.7500
326,137
-0.01(-1.32%)
Jun 28, 2021
0.8000
0.8282
0.7530
0.7600
365,327
-0.01(-1.78%)
Jun 25, 2021
0.7855
0.7900
0.7550
0.7738
372,715
+0.00(+0.32%)
Jun 24, 2021
0.8057
0.8057
0.7500
0.7713
270,181
+0.02(+2.84%)
Jun 23, 2021
0.7700
0.7700
0.7500
0.7500
302,177
-0.02(-2.60%)
Jun 22, 2021
0.8200
0.8262
0.7700
0.7700
297,162
-0.04(-5.30%)
Jun 21, 2021
0.8971
0.8971
0.8100
0.8131
161,651
-0.02(-2.04%)
Jun 18, 2021
0.8510
0.8967
0.8201
0.8300
230,359
-0.01(-1.31%)
Jun 17, 2021
0.8704
0.8704
0.7871
0.8410
130,452
+0.02(+2.19%)
Jun 16, 2021
0.8500
0.8500
0.8100
0.8230
206,491
+0.01(+0.88%)
Jun 15, 2021
0.8300
0.8750
0.8101
0.8158
173,159
-0.03(-3.07%)
Jun 14, 2021
0.8876
0.8876
0.8137
0.8416
633,956
-0.01(-0.99%)
Jun 11, 2021
0.8000
0.8778
0.8000
0.8500
297,285
+0.01(+1.25%)
Jun 10, 2021
0.8600
0.8848
0.8057
0.8395
560,206
-0.02(-2.38%)
Jun 09, 2021
0.7400
0.8813
0.7400
0.8600
927,336
+0.08(+10.97%)
Jun 08, 2021
0.8160
0.8526
0.7527
0.7750
402,526
-0.03(-3.37%)
Jun 07, 2021
0.7948
0.8122
0.7394
0.8020
676,325
+0.06(+7.41%)
Jun 04, 2021
0.7400
0.7785
0.7251
0.7467
135,885
+0.02(+2.53%)
Jun 03, 2021
0.7776
0.7776
0.7194
0.7283
196,754
-0.01(-1.58%)
Jun 02, 2021
0.8045
0.8045
0.7201
0.7400
222,144
-0.00(-0.35%)
Jun 01, 2021
0.7700
0.8067
0.7247
0.7426
239,596
-0.01(-1.79%)
May 28, 2021
0.7000
0.7659
0.7000
0.7561
263,637
+0.01(+1.31%)
May 27, 2021
0.8117
0.8117
0.7281
0.7463
235,534
-0.01(-1.78%)
May 26, 2021
0.7719
0.7816
0.7189
0.7598
137,040
-0.01(-0.85%)
May 25, 2021
0.8170
0.8170
0.7451
0.7663
237,134
-0.01(-1.77%)
May 24, 2021
0.9000
0.9000
0.7300
0.7801
208,104
+0.00(+0.42%)
May 21, 2021
0.8559
0.8559
0.7601
0.7768
341,505
-0.03(-4.10%)
May 20, 2021
0.7400
0.8141
0.7255
0.8100
504,784
+0.07(+10.07%)
May 19, 2021
0.7487
0.7783
0.7171
0.7359
223,552
-0.01(-1.74%)
May 18, 2021
0.7175
0.7500
0.7053
0.7489
460,440
+0.03(+4.00%)
May 17, 2021
0.8184
0.8184
0.7168
0.7201
435,155
-0.03(-3.88%)
May 14, 2021
0.7939
0.7939
0.7073
0.7492
268,717
+0.02(+3.38%)
May 13, 2021
0.7900
0.7900
0.7100
0.7247
511,867
-0.01(-1.17%)
May 12, 2021
0.7800
0.7949
0.7282
0.7333
400,864
-0.02(-2.81%)
May 11, 2021
0.7071
0.7642
0.7001
0.7545
442,406
+0.03(+3.46%)
May 10, 2021
0.8193
0.8193
0.7201
0.7293
477,282
-0.01(-2.00%)
May 07, 2021
0.7200
0.7848
0.7200
0.7442
206,388
+0.00(+0.04%)
May 06, 2021
0.8273
0.8273
0.7350
0.7439
375,216
-0.02(-2.99%)
May 05, 2021
0.7500
0.8038
0.7500
0.7668
404,837
-0.00(-0.42%)
May 04, 2021
0.8460
0.8460
0.7600
0.7700
655,710
-0.04(-4.75%)
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.