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
Canopy Growth Corp
(NQ:
CGC
)
11.45
+0.01 (+0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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, 2024
8.200
14.92
8.130
14.88
83,268,472
+6.56(+78.85%)
Apr 29, 2024
9.000
9.600
8.100
8.320
10,126,109
-0.59(-6.62%)
Apr 26, 2024
8.800
10.24
8.710
8.910
16,439,428
+0.21(+2.41%)
Apr 25, 2024
8.810
9.100
8.640
8.700
4,229,487
-0.27(-3.01%)
Apr 24, 2024
8.730
9.315
8.630
8.970
7,448,977
-0.06(-0.66%)
Apr 23, 2024
7.740
9.150
7.670
9.030
11,995,709
+1.18(+15.03%)
Apr 22, 2024
8.220
8.360
7.630
7.850
6,697,615
-0.08(-1.01%)
Apr 19, 2024
7.450
8.330
7.450
7.930
12,556,087
+0.10(+1.28%)
Apr 18, 2024
6.550
8.200
6.410
7.830
16,790,682
+1.34(+20.65%)
Apr 17, 2024
6.760
6.920
6.090
6.490
6,715,031
-0.21(-3.13%)
Apr 16, 2024
6.670
7.140
6.570
6.700
5,878,344
-0.28(-4.01%)
Apr 15, 2024
7.530
7.890
6.810
6.980
8,043,919
-0.82(-10.51%)
Apr 12, 2024
8.100
8.530
7.580
7.800
7,495,793
-0.35(-4.29%)
Apr 11, 2024
9.050
9.270
7.830
8.150
11,654,523
-0.97(-10.64%)
Apr 10, 2024
8.650
9.887
8.520
9.120
11,839,614
-0.04(-0.44%)
Apr 09, 2024
9.490
9.929
9.040
9.160
11,261,310
-0.97(-9.58%)
Apr 08, 2024
9.950
10.85
9.670
10.13
18,271,492
-0.05(-0.49%)
Apr 05, 2024
9.700
10.38
8.930
10.18
21,703,848
+0.40(+4.09%)
Apr 04, 2024
10.30
11.57
9.390
9.780
42,990,360
-1.11(-10.19%)
Apr 03, 2024
8.130
10.91
8.130
10.89
43,711,756
+2.54(+30.42%)
Apr 02, 2024
7.590
8.970
7.530
8.350
32,833,924
+0.82(+10.89%)
Apr 01, 2024
8.220
8.420
7.250
7.530
21,586,708
-1.10(-12.75%)
Mar 28, 2024
9.270
8.740
8.130
8.630
48,777,116
-0.92(-9.63%)
Mar 27, 2024
7.640
9.625
7.230
9.550
53,181,996
+2.32(+32.09%)
Mar 26, 2024
5.880
8.240
5.700
7.230
54,550,700
+1.03(+16.61%)
Mar 25, 2024
7.960
7.970
5.900
6.200
43,916,480
-1.49(-19.38%)
Mar 22, 2024
4.700
7.990
4.660
7.690
67,002,176
+3.13(+68.64%)
Mar 21, 2024
4.700
4.940
4.310
4.560
10,230,844
+0.02(+0.44%)
Mar 20, 2024
4.310
4.570
3.950
4.540
17,800,172
+0.71(+18.54%)
Mar 19, 2024
3.550
3.960
3.350
3.830
10,291,777
+0.12(+3.23%)
Mar 18, 2024
3.270
4.130
3.140
3.710
19,761,544
+0.63(+20.45%)
Mar 15, 2024
2.810
3.140
2.770
3.080
4,436,683
+0.31(+11.19%)
Mar 14, 2024
2.960
2.960
2.755
2.770
1,649,512
-0.19(-6.42%)
Mar 13, 2024
2.890
3.020
2.870
2.960
1,500,314
+0.04(+1.37%)
Mar 12, 2024
3.010
3.029
2.860
2.920
1,501,041
-0.09(-2.99%)
Mar 11, 2024
3.050
3.168
3.000
3.010
1,796,358
-0.04(-1.31%)
Mar 08, 2024
3.000
3.165
3.000
3.050
2,291,688
+0.08(+2.69%)
Mar 07, 2024
2.950
3.040
2.870
2.970
1,596,450
+0.06(+2.06%)
Mar 06, 2024
2.930
3.000
2.870
2.910
2,175,674
+0.02(+0.69%)
Mar 05, 2024
2.960
3.005
2.810
2.890
3,737,562
-0.13(-4.30%)
Mar 04, 2024
3.230
3.240
2.980
3.020
2,697,016
-0.19(-5.92%)
Mar 01, 2024
3.320
3.320
3.150
3.210
3,201,820
-0.08(-2.43%)
Feb 29, 2024
3.360
3.430
3.240
3.290
2,326,053
-0.07(-2.08%)
Feb 28, 2024
3.530
3.530
3.360
3.360
2,727,115
-0.17(-4.82%)
Feb 27, 2024
3.510
3.580
3.450
3.530
2,418,069
+0.06(+1.73%)
Feb 26, 2024
3.330
3.540
3.290
3.470
2,831,687
+0.11(+3.27%)
Feb 23, 2024
3.380
3.405
3.210
3.360
2,445,741
-0.01(-0.30%)
Feb 22, 2024
3.490
3.495
3.330
3.370
1,698,299
-0.07(-2.03%)
Feb 21, 2024
3.510
3.520
3.310
3.440
3,142,536
-0.10(-2.82%)
Feb 20, 2024
3.770
3.800
3.500
3.540
3,276,025
-0.28(-7.33%)
Feb 16, 2024
3.620
3.820
3.520
3.820
3,533,021
+0.23(+6.41%)
Feb 15, 2024
3.580
3.660
3.530
3.590
3,734,719
+0.07(+1.99%)
Feb 14, 2024
3.530
3.620
3.300
3.520
4,041,872
+0.03(+0.86%)
Feb 13, 2024
3.750
3.760
3.410
3.490
4,045,320
-0.31(-8.16%)
Feb 12, 2024
4.000
4.040
3.730
3.800
4,848,786
-0.22(-5.47%)
Feb 09, 2024
4.170
4.380
3.930
4.020
4,672,514
-0.09(-2.19%)
Feb 08, 2024
4.330
4.340
4.005
4.110
4,477,241
-0.21(-4.86%)
Feb 07, 2024
4.590
4.590
4.310
4.320
3,675,327
-0.28(-6.09%)
Feb 06, 2024
4.460
4.710
4.350
4.600
4,911,768
+0.17(+3.84%)
Feb 05, 2024
4.700
4.700
4.425
4.430
1,892,517
-0.21(-4.53%)
Feb 02, 2024
4.990
5.030
4.610
4.640
3,231,433
-0.39(-7.75%)
Feb 01, 2024
4.700
5.265
4.700
5.030
4,780,414
+0.36(+7.71%)
Jan 31, 2024
4.810
4.930
4.670
4.670
1,729,687
-0.12(-2.51%)
Jan 30, 2024
4.820
4.900
4.670
4.790
1,390,125
-0.04(-0.83%)
Jan 29, 2024
4.590
5.030
4.550
4.830
2,967,233
+0.27(+5.92%)
Jan 26, 2024
4.730
4.730
4.550
4.560
1,094,437
-0.09(-1.94%)
Jan 25, 2024
4.750
4.860
4.630
4.650
1,402,057
-0.11(-2.31%)
Jan 24, 2024
4.690
4.960
4.530
4.760
2,564,842
+0.10(+2.15%)
Jan 23, 2024
4.380
4.720
4.380
4.660
2,076,362
+0.25(+5.67%)
Jan 22, 2024
4.300
4.445
4.300
4.410
2,336,829
+0.04(+0.92%)
Jan 19, 2024
4.510
4.510
4.265
4.370
2,328,763
-0.07(-1.58%)
Jan 18, 2024
4.580
4.720
4.440
4.440
1,508,244
-0.24(-5.13%)
Jan 17, 2024
4.760
4.790
4.500
4.680
1,932,733
-0.12(-2.50%)
Jan 16, 2024
4.420
5.060
4.400
4.800
4,278,625
+0.28(+6.19%)
Jan 12, 2024
4.500
4.600
4.350
4.520
1,567,969
+0.10(+2.26%)
Jan 11, 2024
4.500
4.540
4.366
4.420
1,637,965
-0.14(-3.07%)
Jan 10, 2024
4.600
4.670
4.490
4.560
1,689,801
-0.04(-0.87%)
Jan 09, 2024
4.570
4.715
4.490
4.600
4,118,659
-0.44(-8.73%)
Jan 08, 2024
4.750
5.120
4.680
5.040
2,691,640
+0.29(+6.11%)
Jan 05, 2024
4.640
4.800
4.520
4.750
2,442,337
+0.11(+2.37%)
Jan 04, 2024
4.870
4.870
4.600
4.640
3,230,652
-0.22(-4.53%)
Jan 03, 2024
4.730
5.100
4.510
4.860
5,475,596
+0.07(+1.46%)
Jan 02, 2024
5.050
5.260
4.720
4.790
3,951,605
-0.32(-6.26%)
Dec 29, 2023
5.290
5.390
5.010
5.110
2,915,554
-0.18(-3.40%)
Dec 28, 2023
5.210
5.530
5.150
5.290
3,713,680
+0.08(+1.54%)
Dec 27, 2023
5.620
5.770
5.190
5.210
4,734,813
-0.45(-7.95%)
Dec 26, 2023
5.180
5.930
4.950
5.660
4,214,035
+0.52(+10.12%)
Dec 22, 2023
4.500
5.400
4.450
5.140
6,209,731
+0.63(+13.97%)
Dec 21, 2023
4.990
4.990
4.410
4.510
4,052,879
-0.29(-6.04%)
Dec 20, 2023
4.910
5.560
4.740
4.800
4,511,973
+4.28(+823.61%)
Dec 19, 2023
0.4880
0.5248
0.4776
0.5197
29,564,964
+0.03(+6.41%)
Dec 18, 2023
0.5300
0.5300
0.4729
0.4884
36,169,288
-0.03(-5.88%)
Dec 15, 2023
0.5440
0.5440
0.5130
0.5189
19,066,756
-0.03(-4.81%)
Dec 14, 2023
0.5600
0.5799
0.5400
0.5451
29,914,498
+0.00(+0.02%)
Dec 13, 2023
0.5800
0.5990
0.5000
0.5450
90,637,712
-0.14(-20.45%)
Dec 12, 2023
0.7485
0.7589
0.6781
0.6851
22,960,836
-0.05(-6.57%)
Dec 11, 2023
0.7950
0.8349
0.7201
0.7333
34,877,336
-0.07(-8.34%)
Dec 08, 2023
0.7300
0.8063
0.7018
0.8000
42,094,504
+0.08(+10.74%)
Dec 07, 2023
0.7150
0.7392
0.6710
0.7224
25,106,636
+0.02(+3.57%)
Dec 06, 2023
0.7021
0.7289
0.6700
0.6975
25,481,756
+0.03(+4.70%)
Dec 05, 2023
0.7509
0.8200
0.6300
0.6662
50,563,552
-0.09(-11.90%)
Dec 04, 2023
0.6200
0.7600
0.6000
0.7562
61,885,124
+0.14(+22.36%)
Dec 01, 2023
0.5600
0.6462
0.5440
0.6180
30,901,748
+0.06(+10.36%)
Nov 30, 2023
0.5600
0.5720
0.5470
0.5600
9,244,504
+0.00(+0.07%)
Nov 29, 2023
0.5510
0.5680
0.5300
0.5596
16,421,539
+0.02(+3.57%)
Nov 28, 2023
0.5500
0.5543
0.5203
0.5403
16,013,753
-0.01(-1.26%)
Nov 27, 2023
0.5590
0.5855
0.5401
0.5472
14,518,448
-0.01(-1.95%)
Nov 24, 2023
0.5797
0.5900
0.5549
0.5581
8,007,431
-0.02(-3.26%)
Nov 22, 2023
0.5700
0.5962
0.5659
0.5769
12,951,096
+0.00(+0.30%)
Nov 21, 2023
0.5800
0.5805
0.5600
0.5752
9,145,693
-0.01(-2.49%)
Nov 20, 2023
0.5500
0.6150
0.5500
0.5899
25,779,000
+0.04(+7.35%)
Nov 17, 2023
0.5330
0.5751
0.5315
0.5495
22,034,968
+0.02(+3.52%)
Nov 16, 2023
0.5420
0.5549
0.5257
0.5308
12,851,724
-0.01(-2.23%)
Nov 15, 2023
0.5400
0.5825
0.5312
0.5429
26,585,444
+0.01(+2.13%)
Nov 14, 2023
0.5552
0.5769
0.5180
0.5316
21,789,016
-0.01(-2.03%)
Nov 13, 2023
0.5200
0.5466
0.4975
0.5426
17,584,684
+0.02(+4.15%)
Nov 10, 2023
0.5400
0.5498
0.4711
0.5210
30,889,160
-0.00(-0.38%)
Nov 09, 2023
0.5904
0.6079
0.5127
0.5230
35,693,224
-0.06(-10.01%)
Nov 08, 2023
0.6300
0.6416
0.5700
0.5812
25,283,652
-0.01(-1.06%)
Nov 07, 2023
0.5858
0.6007
0.5535
0.5874
14,208,246
+0.00(+0.82%)
Nov 06, 2023
0.6576
0.6700
0.5760
0.5826
23,412,018
-0.05(-7.23%)
Nov 03, 2023
0.6150
0.6670
0.6070
0.6280
27,904,440
+0.04(+6.08%)
Nov 02, 2023
0.5841
0.6390
0.5700
0.5920
30,381,476
+0.04(+6.99%)
Nov 01, 2023
0.5681
0.6000
0.5301
0.5533
23,588,764
-0.01(-2.11%)
Oct 31, 2023
0.5289
0.5818
0.5116
0.5652
25,413,052
+0.05(+9.22%)
Oct 30, 2023
0.5298
0.5355
0.5116
0.5175
20,412,228
+0.01(+2.13%)
Oct 27, 2023
0.5260
0.5300
0.5000
0.5067
24,197,298
-0.01(-2.22%)
Oct 26, 2023
0.5400
0.5640
0.5000
0.5182
23,911,584
-0.02(-3.41%)
Oct 25, 2023
0.6116
0.6210
0.5226
0.5365
36,159,192
-0.09(-13.79%)
Oct 24, 2023
0.5193
0.6421
0.5146
0.6223
51,713,324
+0.12(+22.72%)
Oct 23, 2023
0.5000
0.5282
0.4750
0.5071
23,279,620
-0.01(-1.03%)
Oct 20, 2023
0.5290
0.5440
0.5052
0.5124
19,659,928
-0.03(-4.85%)
Oct 19, 2023
0.5900
0.5927
0.5312
0.5385
28,365,776
-0.06(-9.63%)
Oct 18, 2023
0.6863
0.6881
0.5900
0.5959
33,286,036
-0.10(-14.04%)
Oct 17, 2023
0.7033
0.7125
0.6700
0.6932
22,507,912
-0.01(-0.97%)
Oct 16, 2023
0.7040
0.7368
0.6800
0.7000
18,533,048
+0.00(+0.00%)
Oct 13, 2023
0.6850
0.7079
0.6709
0.7000
16,087,090
+0.02(+3.26%)
Oct 12, 2023
0.6974
0.7120
0.6561
0.6779
16,666,201
-0.02(-2.24%)
Oct 11, 2023
0.7508
0.7619
0.6811
0.6934
23,001,320
-0.04(-4.92%)
Oct 10, 2023
0.7171
0.7890
0.7013
0.7293
40,724,216
+0.04(+6.44%)
Oct 09, 2023
0.6800
0.6994
0.6251
0.6852
26,009,268
-0.02(-2.78%)
Oct 06, 2023
0.6947
0.7449
0.6920
0.7048
24,125,832
-0.01(-1.01%)
Oct 05, 2023
0.7689
0.8000
0.6900
0.7120
44,199,880
-0.04(-5.42%)
Oct 04, 2023
0.7100
0.7857
0.6652
0.7528
45,586,820
+0.07(+10.19%)
Oct 03, 2023
0.7200
0.7303
0.6637
0.6832
36,039,276
-0.05(-7.30%)
Oct 02, 2023
0.7800
0.8100
0.7162
0.7370
33,769,784
-0.05(-5.85%)
Sep 29, 2023
0.8200
0.8450
0.7700
0.7828
30,400,384
-0.03(-3.79%)
Sep 28, 2023
0.8801
0.8865
0.7700
0.8136
85,235,888
-0.08(-8.58%)
Sep 27, 2023
1.010
1.050
0.8261
0.8900
107,387,840
-0.03(-3.49%)
Sep 26, 2023
0.9762
1.070
0.8730
0.9222
84,637,472
-0.02(-2.20%)
Sep 25, 2023
0.8506
1.030
0.8951
0.9429
116,553,992
+0.10(+12.26%)
Sep 22, 2023
0.8072
0.8688
0.7601
0.8399
72,632,912
+0.07(+9.48%)
Sep 21, 2023
0.8500
0.9050
0.7610
0.7672
65,428,608
-0.10(-12.02%)
Sep 20, 2023
1.060
1.140
0.8655
0.8720
85,200,232
-0.16(-15.34%)
Sep 19, 2023
1.170
1.260
0.9927
1.030
46,750,444
-0.11(-9.65%)
Sep 18, 2023
1.175
1.230
1.100
1.140
68,644,424
-0.21(-15.56%)
Sep 15, 2023
1.460
1.568
1.280
1.350
119,762,712
+0.10(+8.00%)
Sep 14, 2023
1.120
1.480
1.110
1.250
117,863,824
+0.09(+7.76%)
Sep 13, 2023
1.290
1.400
1.040
1.160
130,886,640
-0.18(-13.43%)
Sep 12, 2023
1.500
1.920
1.310
1.340
198,267,216
-0.35(-20.71%)
Sep 11, 2023
1.030
1.790
1.020
1.690
277,494,592
+0.76(+81.37%)
Sep 08, 2023
0.7505
0.9590
0.7360
0.9318
122,823,408
+0.17(+22.61%)
Sep 07, 2023
0.7600
0.7800
0.6622
0.7600
66,463,280
-0.04(-5.23%)
Sep 06, 2023
0.7646
0.8300
0.6856
0.8019
126,030,192
+0.12(+17.27%)
Sep 05, 2023
0.5522
0.7174
0.5380
0.6838
131,750,456
+0.13(+24.33%)
Sep 01, 2023
0.6299
0.6325
0.5238
0.5500
61,258,608
-0.02(-3.86%)
Aug 31, 2023
0.4750
0.6479
0.4651
0.5721
175,142,592
+0.12(+25.76%)
Aug 30, 2023
0.4100
0.4850
0.3950
0.4549
40,771,064
+0.05(+13.24%)
Aug 29, 2023
0.3900
0.4090
0.3814
0.4017
11,240,961
+0.01(+2.89%)
Aug 28, 2023
0.3993
0.3993
0.3841
0.3904
7,084,302
+0.00(+0.10%)
Aug 25, 2023
0.3930
0.3988
0.3840
0.3900
8,500,541
+0.00(+0.13%)
Aug 24, 2023
0.4122
0.4140
0.3880
0.3895
9,991,683
-0.03(-6.80%)
Aug 23, 2023
0.4000
0.4250
0.3915
0.4179
7,988,617
+0.02(+3.98%)
Aug 22, 2023
0.4212
0.4224
0.3975
0.4019
12,129,790
-0.01(-3.04%)
Aug 21, 2023
0.4500
0.4674
0.4122
0.4145
19,510,918
-0.05(-10.18%)
Aug 18, 2023
0.4098
0.4623
0.4010
0.4615
39,528,164
+0.05(+11.99%)
Aug 17, 2023
0.3889
0.4292
0.3830
0.4121
20,876,012
+0.03(+7.35%)
Aug 16, 2023
0.3862
0.4070
0.3806
0.3839
11,273,590
-0.00(-0.39%)
Aug 15, 2023
0.3938
0.3957
0.3810
0.3854
10,048,971
-0.01(-3.09%)
Aug 14, 2023
0.4000
0.4000
0.3800
0.3977
10,580,007
-0.01(-1.24%)
Aug 11, 2023
0.4229
0.4390
0.3900
0.4027
21,167,352
-0.03(-6.52%)
Aug 10, 2023
0.4541
0.4599
0.4189
0.4308
21,867,588
-0.04(-7.93%)
Aug 09, 2023
0.4766
0.4801
0.4364
0.4679
29,009,168
-0.00(-0.13%)
Aug 08, 2023
0.4380
0.4770
0.4299
0.4685
30,696,800
+0.03(+7.04%)
Aug 07, 2023
0.4500
0.4502
0.4054
0.4377
14,537,137
-0.01(-2.15%)
Aug 04, 2023
0.4632
0.4700
0.4430
0.4473
14,170,667
-0.02(-3.47%)
Aug 03, 2023
0.4400
0.4890
0.4300
0.4634
25,140,080
+0.02(+4.79%)
Aug 02, 2023
0.4610
0.4690
0.4404
0.4422
22,825,240
-0.03(-6.27%)
Aug 01, 2023
0.4900
0.4864
0.4614
0.4718
24,816,036
-0.02(-4.30%)
Jul 31, 2023
0.5300
0.5300
0.4670
0.4930
58,987,744
+0.02(+3.90%)
Jul 28, 2023
0.4299
0.4770
0.4107
0.4745
53,556,940
+0.06(+15.73%)
Jul 27, 2023
0.4200
0.4440
0.4030
0.4100
41,930,368
+0.01(+2.12%)
Jul 26, 2023
0.4000
0.4320
0.3881
0.4015
49,033,296
+0.01(+3.27%)
Jul 25, 2023
0.3836
0.3947
0.3800
0.3888
15,550,673
-0.01(-1.49%)
Jul 24, 2023
0.3919
0.4094
0.3822
0.3947
18,710,236
+0.01(+2.07%)
Jul 21, 2023
0.3950
0.4098
0.3770
0.3867
20,155,658
-0.00(-0.85%)
Jul 20, 2023
0.4282
0.4282
0.3769
0.3900
27,224,776
-0.03(-6.72%)
Jul 19, 2023
0.3931
0.4500
0.3910
0.4181
49,198,852
+0.03(+7.21%)
Jul 18, 2023
0.3794
0.3979
0.3622
0.3900
30,595,946
+0.02(+4.31%)
Jul 17, 2023
0.4022
0.4040
0.3460
0.3739
75,755,664
-0.01(-2.66%)
Jul 14, 2023
0.5418
0.5418
0.3826
0.3841
184,133,184
-0.27(-40.91%)
Jul 13, 2023
0.5600
0.6799
0.5400
0.6500
61,806,380
+0.09(+15.37%)
Jul 12, 2023
0.5780
0.6200
0.5202
0.5634
36,429,784
+0.01(+2.07%)
Jul 11, 2023
0.4740
0.5968
0.4740
0.5520
65,442,228
+0.07(+15.02%)
Jul 10, 2023
0.4746
0.4870
0.4307
0.4799
25,612,244
+0.00(+0.82%)
Jul 07, 2023
0.4267
0.5141
0.4020
0.4760
51,746,112
+0.05(+12.05%)
Jul 06, 2023
0.4440
0.4600
0.4110
0.4248
26,025,898
-0.03(-7.47%)
Jul 05, 2023
0.5656
0.5800
0.4485
0.4591
45,128,036
-0.13(-22.19%)
Jul 03, 2023
0.4011
0.6329
0.4002
0.5900
87,704,472
+0.20(+52.10%)
Jun 30, 2023
0.4275
0.4300
0.3840
0.3879
29,286,272
-0.05(-11.38%)
Jun 29, 2023
0.4400
0.4580
0.4300
0.4377
11,269,741
+0.01(+1.34%)
Jun 28, 2023
0.4629
0.4629
0.4268
0.4319
16,588,034
-0.04(-8.88%)
Jun 27, 2023
0.5220
0.5220
0.4690
0.4740
16,534,558
-0.04(-8.39%)
Jun 26, 2023
0.5201
0.5679
0.5101
0.5174
13,634,882
-0.00(-0.02%)
Jun 23, 2023
0.5590
0.5630
0.5000
0.5175
26,672,000
-0.08(-13.95%)
Jun 22, 2023
0.6000
0.6070
0.5610
0.6014
11,926,652
+0.00(+0.27%)
Jun 21, 2023
0.6000
0.6320
0.5870
0.5998
17,220,260
-0.00(-0.53%)
Jun 20, 2023
0.6383
0.6398
0.5934
0.6030
10,373,302
-0.03(-4.27%)
Jun 16, 2023
0.6510
0.6587
0.6265
0.6299
10,732,814
-0.02(-2.69%)
Jun 15, 2023
0.6550
0.6600
0.6420
0.6473
10,848,376
-0.67(-50.96%)
May 08, 2023
1.350
1.350
1.290
1.320
4,817,154
-0.02(-1.49%)
May 05, 2023
1.280
1.370
1.230
1.340
16,987,272
+0.09(+7.20%)
May 04, 2023
1.210
1.280
1.180
1.250
11,259,651
+0.04(+3.31%)
May 03, 2023
1.230
1.250
1.200
1.210
3,867,249
-0.01(-0.82%)
May 02, 2023
1.280
1.280
1.200
1.220
3,825,147
-0.07(-5.43%)
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.