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
Jushi Holdings Inc
(OP:
JUSHF
)
0.4950
-0.0110 (-2.17%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Sep 20, 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 (%)
May 31, 2022
1.810
1.855
1.700
1.770
277,845
+0.00(+0.00%)
May 27, 2022
1.930
1.930
1.760
1.770
291,063
-0.13(-6.84%)
May 26, 2022
1.775
1.940
1.775
1.900
137,056
+0.07(+3.83%)
May 25, 2022
1.980
1.980
1.830
1.830
117,942
-0.06(-3.17%)
May 24, 2022
1.940
1.950
1.800
1.890
88,860
-0.04(-1.82%)
May 23, 2022
1.980
2.040
1.800
1.925
91,312
-0.05(-2.75%)
May 20, 2022
1.900
1.990
1.800
1.980
105,092
+0.09(+4.74%)
May 19, 2022
1.800
1.930
1.800
1.890
121,274
-0.01(-0.53%)
May 18, 2022
1.910
2.000
1.850
1.900
114,083
-0.05(-2.56%)
May 17, 2022
1.950
2.180
1.870
1.950
154,989
+0.04(+2.36%)
May 16, 2022
1.830
1.910
1.720
1.905
230,510
+0.08(+4.67%)
May 13, 2022
2.000
2.000
1.800
1.820
250,234
-0.05(-2.67%)
May 12, 2022
1.839
1.960
1.750
1.870
160,285
-0.03(-1.58%)
May 11, 2022
1.900
1.965
1.810
1.900
347,788
-0.01(-0.52%)
May 10, 2022
1.940
2.100
1.900
1.910
169,905
-0.09(-4.50%)
May 09, 2022
2.155
2.270
1.923
2.000
243,071
-0.20(-9.09%)
May 06, 2022
2.050
2.200
1.910
2.200
201,620
+0.15(+7.32%)
May 05, 2022
2.020
2.111
1.940
2.050
405,712
-0.07(-3.39%)
May 04, 2022
2.080
2.190
2.060
2.122
196,918
-0.06(-2.66%)
May 03, 2022
2.303
2.410
2.160
2.180
229,105
-0.14(-6.03%)
May 02, 2022
2.300
2.630
2.210
2.320
186,696
-0.02(-0.85%)
Apr 29, 2022
2.480
2.600
2.340
2.340
135,837
-0.12(-4.88%)
Apr 28, 2022
2.500
2.510
2.290
2.460
380,222
+0.00(+0.00%)
Apr 27, 2022
2.700
2.780
2.440
2.460
373,136
-0.24(-8.89%)
Apr 26, 2022
2.780
2.858
2.670
2.700
172,760
-0.09(-3.40%)
Apr 25, 2022
2.750
2.850
2.670
2.795
131,335
-0.08(-2.95%)
Apr 22, 2022
2.940
2.950
2.810
2.880
103,971
-0.05(-1.71%)
Apr 21, 2022
3.050
3.060
2.910
2.930
168,973
-0.07(-2.33%)
Apr 20, 2022
2.860
3.020
2.820
3.000
246,041
+0.14(+4.90%)
Apr 19, 2022
2.750
2.890
2.730
2.860
246,493
+0.05(+1.78%)
Apr 18, 2022
3.000
3.000
2.760
2.810
257,171
-0.19(-6.33%)
Apr 14, 2022
3.090
3.110
2.980
3.000
98,728
-0.09(-2.91%)
Apr 13, 2022
3.037
3.120
2.970
3.090
163,710
+0.04(+1.31%)
Apr 12, 2022
2.800
3.100
2.800
3.050
205,323
+0.08(+2.69%)
Apr 11, 2022
2.700
3.050
2.700
2.970
183,335
+0.12(+4.21%)
Apr 08, 2022
2.950
3.100
2.820
2.850
81,824
-0.12(-4.04%)
Apr 07, 2022
2.790
2.980
2.700
2.970
170,138
+0.07(+2.41%)
Apr 06, 2022
2.850
2.920
2.750
2.900
250,805
+0.03(+1.05%)
Apr 05, 2022
2.900
2.900
2.800
2.870
253,598
+0.01(+0.35%)
Apr 04, 2022
2.800
3.030
2.800
2.860
217,214
-0.05(-1.72%)
Apr 01, 2022
3.070
3.070
2.800
2.910
192,905
+0.04(+1.43%)
Mar 31, 2022
2.920
2.950
2.843
2.869
158,245
-0.06(-2.08%)
Mar 30, 2022
2.900
3.050
2.820
2.930
276,030
-0.02(-0.68%)
Mar 29, 2022
3.010
3.125
2.948
2.950
243,022
-0.09(-2.96%)
Mar 28, 2022
3.110
3.250
3.000
3.040
245,267
-0.10(-3.18%)
Mar 25, 2022
3.110
3.349
3.060
3.140
589,821
-0.06(-1.88%)
Mar 24, 2022
3.220
3.260
3.000
3.200
739,248
+0.05(+1.59%)
Mar 23, 2022
3.230
3.285
3.100
3.150
172,467
-0.08(-2.47%)
Mar 22, 2022
3.300
3.350
3.175
3.230
101,870
-0.02(-0.47%)
Mar 21, 2022
3.200
3.260
3.050
3.245
117,223
+0.04(+1.41%)
Mar 18, 2022
3.150
3.250
3.150
3.200
183,709
+0.00(+0.00%)
Mar 17, 2022
3.050
3.240
3.040
3.200
107,667
+0.13(+4.23%)
Mar 16, 2022
2.890
3.100
2.820
3.070
151,803
+0.09(+3.02%)
Mar 15, 2022
2.850
3.009
2.650
2.980
361,663
+0.18(+6.43%)
Mar 14, 2022
2.920
3.090
2.700
2.800
464,869
-0.27(-8.79%)
Mar 11, 2022
2.970
3.120
2.970
3.070
256,484
-0.03(-0.97%)
Mar 10, 2022
3.150
3.165
2.990
3.100
189,618
-0.06(-1.90%)
Mar 09, 2022
3.160
3.240
3.130
3.160
209,805
+0.11(+3.61%)
Mar 08, 2022
3.000
3.240
3.000
3.050
286,544
+0.04(+1.33%)
Mar 07, 2022
3.210
3.295
2.999
3.010
344,244
-0.22(-6.81%)
Mar 04, 2022
3.490
3.490
3.210
3.230
262,111
-0.04(-1.22%)
Mar 03, 2022
3.320
3.450
3.250
3.270
101,563
-0.06(-1.65%)
Mar 02, 2022
3.460
3.710
3.310
3.325
167,995
-0.13(-3.84%)
Mar 01, 2022
3.580
3.600
3.250
3.458
481,759
-0.18(-5.01%)
Feb 28, 2022
3.630
3.745
3.460
3.640
206,754
-0.08(-2.15%)
Feb 25, 2022
3.860
3.880
3.640
3.720
163,348
-0.10(-2.72%)
Feb 24, 2022
3.640
3.840
3.430
3.824
271,927
+0.12(+3.35%)
Feb 23, 2022
3.860
3.990
3.690
3.700
85,084
-0.13(-3.39%)
Feb 22, 2022
3.750
3.950
3.660
3.830
359,439
-0.11(-2.79%)
Feb 18, 2022
3.940
0
-0.29(-6.86%)
Feb 17, 2022
4.400
4.445
4.120
4.230
323,965
-0.24(-5.37%)
Feb 16, 2022
4.470
4.700
4.250
4.470
224,622
+0.03(+0.68%)
Feb 15, 2022
4.420
4.490
4.310
4.440
119,473
+0.06(+1.37%)
Feb 14, 2022
4.490
4.620
4.250
4.380
454,087
-0.16(-3.52%)
Feb 11, 2022
4.550
4.730
4.325
4.540
289,865
-0.01(-0.22%)
Feb 10, 2022
4.500
4.780
4.240
4.550
675,897
-0.08(-1.73%)
Feb 09, 2022
4.430
4.700
4.390
4.630
528,333
+0.19(+4.28%)
Feb 08, 2022
4.550
4.550
4.220
4.440
197,795
+0.05(+1.14%)
Feb 07, 2022
4.300
4.490
4.156
4.390
400,222
+0.18(+4.25%)
Feb 04, 2022
4.000
4.440
3.870
4.211
480,063
+0.27(+6.88%)
Feb 03, 2022
4.055
3.940
230,292
-0.21(-5.06%)
Feb 02, 2022
4.250
4.250
4.160
4.150
376,869
+0.01(+0.24%)
Feb 01, 2022
3.650
4.220
3.650
4.140
376,025
+0.34(+8.95%)
Jan 31, 2022
3.450
3.800
3.270
3.800
447,623
+0.45(+13.43%)
Jan 28, 2022
3.424
3.470
3.254
3.350
227,117
-0.15(-4.42%)
Jan 27, 2022
3.600
3.600
3.350
3.505
242,082
-0.06(-1.54%)
Jan 26, 2022
3.600
3.640
3.320
3.560
263,384
+0.08(+2.15%)
Jan 25, 2022
3.400
3.660
3.310
3.485
188,319
-0.20(-5.30%)
Jan 24, 2022
3.550
3.680
2.950
3.680
1,106,462
+0.04(+1.10%)
Jan 21, 2022
3.750
3.840
3.600
3.640
297,759
-0.25(-6.43%)
Jan 20, 2022
3.830
4.090
3.790
3.890
242,741
-0.20(-4.89%)
Jan 19, 2022
3.970
4.090
3.750
4.090
272,836
+0.09(+2.25%)
Jan 18, 2022
4.000
4.030
3.740
4.000
325,667
-0.05(-1.23%)
Jan 14, 2022
4.050
0
-0.09(-2.17%)
Jan 13, 2022
4.180
4.310
3.900
4.140
697,527
+0.02(+0.55%)
Jan 12, 2022
3.950
4.190
3.742
4.117
450,299
+0.17(+4.23%)
Jan 11, 2022
3.790
4.000
3.670
3.950
238,711
+0.10(+2.60%)
Jan 10, 2022
3.650
3.900
3.400
3.850
387,525
+0.17(+4.62%)
Jan 07, 2022
3.300
3.680
3.300
3.680
406,813
+0.29(+8.55%)
Jan 06, 2022
3.080
3.400
3.030
3.390
332,520
+0.31(+10.06%)
Jan 05, 2022
3.100
3.250
3.070
3.080
353,277
-0.10(-3.14%)
Jan 04, 2022
3.250
3.340
3.180
3.180
217,378
-0.07(-2.15%)
Jan 03, 2022
3.160
3.560
3.150
3.250
269,537
+0.00(+0.00%)
Dec 31, 2021
3.200
3.315
3.190
3.250
575,683
-0.07(-2.11%)
Dec 30, 2021
3.410
3.410
3.270
3.320
556,391
-0.08(-2.30%)
Dec 29, 2021
3.400
3.440
3.250
3.398
453,530
-0.00(-0.06%)
Dec 28, 2021
3.480
3.650
3.320
3.400
385,892
-0.13(-3.68%)
Dec 27, 2021
3.650
3.650
3.440
3.530
276,418
+0.00(+0.00%)
Dec 23, 2021
3.370
3.660
3.370
3.530
236,350
-0.04(-1.12%)
Dec 22, 2021
3.430
3.570
3.420
3.570
195,377
+0.15(+4.37%)
Dec 21, 2021
3.330
3.500
3.285
3.421
195,637
+0.10(+2.87%)
Dec 20, 2021
3.455
3.640
3.090
3.325
565,440
-0.20(-5.79%)
Dec 17, 2021
3.600
3.600
3.400
3.530
302,833
-0.07(-1.96%)
Dec 16, 2021
3.520
3.830
3.510
3.600
321,341
-0.08(-2.17%)
Dec 15, 2021
3.610
3.800
3.470
3.680
267,585
-0.11(-3.03%)
Dec 14, 2021
3.770
3.930
3.490
3.795
413,763
+0.17(+4.83%)
Dec 13, 2021
4.000
4.000
3.510
3.620
335,836
-0.28(-7.18%)
Dec 10, 2021
3.970
4.010
3.870
3.900
125,378
-0.07(-1.76%)
Dec 09, 2021
4.010
4.060
3.900
3.970
245,508
-0.08(-1.98%)
Dec 08, 2021
3.760
4.050
3.600
4.050
358,665
+0.30(+8.00%)
Dec 07, 2021
3.670
3.910
3.596
3.750
307,062
+0.10(+2.88%)
Dec 06, 2021
3.750
4.140
3.620
3.645
301,008
-0.15(-4.08%)
Dec 03, 2021
3.670
4.050
3.670
3.800
432,674
-0.02(-0.52%)
Dec 02, 2021
3.600
3.850
3.600
3.820
374,491
+0.01(+0.26%)
Dec 01, 2021
3.850
3.880
3.620
3.810
389,775
-0.02(-0.65%)
Nov 30, 2021
4.000
4.050
3.710
3.835
346,072
-0.17(-4.13%)
Nov 29, 2021
4.150
4.186
3.933
4.000
281,630
-0.10(-2.44%)
Nov 26, 2021
4.120
4.178
3.940
4.100
119,520
-0.06(-1.44%)
Nov 24, 2021
4.380
4.380
4.106
4.160
228,674
+0.01(+0.24%)
Nov 23, 2021
3.800
4.175
3.800
4.150
372,645
+0.25(+6.41%)
Nov 22, 2021
4.090
4.250
3.850
3.900
500,368
-0.24(-5.91%)
Nov 19, 2021
4.210
4.269
4.060
4.145
280,598
-0.06(-1.31%)
Nov 18, 2021
4.470
4.260
3.994
4.200
511,751
-0.36(-7.89%)
Nov 17, 2021
4.510
4.891
4.490
4.560
268,945
-0.07(-1.54%)
Nov 16, 2021
5.050
5.050
4.500
4.631
358,575
-0.06(-1.35%)
Nov 15, 2021
5.190
5.530
4.694
4.694
683,139
-0.49(-9.38%)
Nov 12, 2021
4.700
5.410
4.700
5.180
1,416,500
+0.38(+7.92%)
Nov 11, 2021
4.450
4.930
4.390
4.800
837,611
+0.41(+9.34%)
Nov 10, 2021
4.500
4.390
488,947
+0.04(+0.92%)
Nov 09, 2021
4.260
4.450
4.050
4.350
728,938
+0.19(+4.57%)
Nov 08, 2021
3.640
4.450
3.640
4.160
1,108,166
+0.54(+14.92%)
Nov 05, 2021
3.400
3.690
3.260
3.620
713,427
+0.21(+6.16%)
Nov 04, 2021
3.510
3.650
3.410
3.410
449,444
-0.21(-5.80%)
Nov 03, 2021
3.720
3.720
3.570
3.620
408,126
-0.10(-2.61%)
Nov 02, 2021
3.810
3.840
3.700
3.717
247,569
-0.08(-2.18%)
Nov 01, 2021
3.740
3.820
3.720
3.800
274,372
+0.05(+1.33%)
Oct 29, 2021
3.820
3.900
3.720
3.750
279,800
-0.11(-2.90%)
Oct 28, 2021
3.610
3.889
3.610
3.862
246,007
+0.05(+1.36%)
Oct 27, 2021
3.890
3.930
3.760
3.810
291,450
-0.08(-2.06%)
Oct 26, 2021
3.910
3.890
225,121
+0.03(+0.78%)
Oct 25, 2021
3.800
3.890
3.740
3.860
172,883
+0.06(+1.58%)
Oct 22, 2021
3.870
3.900
3.796
3.800
206,067
-0.06(-1.55%)
Oct 21, 2021
3.950
3.980
3.841
3.860
205,618
-0.06(-1.53%)
Oct 20, 2021
4.050
4.050
3.890
3.920
198,751
-0.13(-3.21%)
Oct 19, 2021
3.880
4.050
3.850
4.050
233,726
+0.17(+4.38%)
Oct 18, 2021
3.900
3.960
3.870
3.880
323,535
-0.02(-0.51%)
Oct 15, 2021
3.970
3.995
3.855
3.900
182,407
+0.00(+0.00%)
Oct 14, 2021
3.980
4.030
3.890
3.900
207,232
-0.05(-1.27%)
Oct 13, 2021
3.900
4.000
3.900
3.950
172,773
+0.05(+1.28%)
Oct 12, 2021
3.974
4.030
3.900
3.900
179,753
-0.08(-1.90%)
Oct 11, 2021
3.750
4.150
3.750
3.976
139,128
+0.06(+1.56%)
Oct 08, 2021
4.050
4.130
3.910
3.914
203,589
-0.14(-3.35%)
Oct 07, 2021
3.920
4.050
3.865
4.050
308,505
+0.17(+4.26%)
Oct 06, 2021
3.890
3.955
3.810
3.884
177,374
-0.01(-0.14%)
Oct 05, 2021
3.830
3.980
3.830
3.890
243,029
+0.05(+1.30%)
Oct 04, 2021
4.060
4.130
3.780
3.840
414,083
-0.21(-5.21%)
Oct 01, 2021
4.250
4.250
4.040
4.051
192,697
-0.20(-4.59%)
Sep 30, 2021
4.184
4.250
4.020
4.246
260,568
+0.02(+0.38%)
Sep 29, 2021
4.370
4.480
4.040
4.230
231,395
+0.00(+0.00%)
Sep 28, 2021
4.380
4.400
4.060
4.230
286,258
-0.15(-3.42%)
Sep 27, 2021
3.970
4.380
3.970
4.380
129,985
+0.04(+0.92%)
Sep 24, 2021
4.200
4.400
4.080
4.340
127,748
+0.04(+0.93%)
Sep 23, 2021
4.050
4.495
4.050
4.300
323,104
+0.09(+2.14%)
Sep 22, 2021
4.030
4.380
4.030
4.210
281,817
+0.12(+2.93%)
Sep 21, 2021
3.950
4.150
3.800
4.090
323,265
+0.11(+2.65%)
Sep 20, 2021
4.240
4.240
3.984
3.984
298,498
-0.31(-7.13%)
Sep 17, 2021
4.617
4.617
4.200
4.290
209,505
-0.11(-2.50%)
Sep 16, 2021
4.000
4.400
4.000
4.400
229,404
+0.17(+4.02%)
Sep 15, 2021
3.980
4.250
3.950
4.230
350,713
+0.28(+7.09%)
Sep 14, 2021
3.880
4.027
3.880
3.950
407,248
-0.08(-1.99%)
Sep 13, 2021
3.870
4.090
3.850
4.030
612,249
+0.04(+1.00%)
Sep 10, 2021
4.010
4.121
3.910
3.990
848,170
-0.11(-2.69%)
Sep 09, 2021
4.050
4.390
4.050
4.101
340,273
-0.17(-3.97%)
Sep 08, 2021
4.350
4.432
4.230
4.270
424,957
-0.12(-2.66%)
Sep 07, 2021
4.500
4.620
4.312
4.387
432,006
-0.17(-3.67%)
Sep 03, 2021
4.610
4.710
4.500
4.553
243,455
-0.06(-1.23%)
Sep 02, 2021
4.690
4.750
4.590
4.610
164,203
-0.05(-1.06%)
Sep 01, 2021
4.430
4.700
4.420
4.660
359,472
+0.24(+5.54%)
Aug 31, 2021
4.400
4.690
4.359
4.415
380,290
-0.12(-2.55%)
Aug 30, 2021
4.600
4.600
4.494
4.531
402,767
-0.18(-3.80%)
Aug 27, 2021
5.000
5.006
4.660
4.710
209,541
+0.00(+0.00%)
Aug 26, 2021
5.290
5.300
4.650
4.710
212,048
+0.00(+0.00%)
Aug 25, 2021
4.500
4.900
4.500
4.710
356,382
-0.09(-1.87%)
Aug 24, 2021
4.930
4.930
4.630
4.800
292,100
-0.05(-1.03%)
Aug 23, 2021
4.520
4.850
4.520
4.850
267,164
+0.13(+2.75%)
Aug 20, 2021
5.120
5.120
4.660
4.720
280,589
-0.08(-1.68%)
Aug 19, 2021
4.870
5.006
4.750
4.801
339,031
-0.08(-1.63%)
Aug 18, 2021
4.600
5.000
4.580
4.880
274,930
+0.30(+6.55%)
Aug 17, 2021
4.650
4.950
4.560
4.580
400,052
-0.22(-4.53%)
Aug 16, 2021
4.730
5.310
4.640
4.797
548,663
-0.22(-4.35%)
Aug 13, 2021
5.000
5.350
4.998
5.016
186,787
+0.02(+0.31%)
Aug 12, 2021
5.010
5.150
4.981
5.000
223,515
-0.08(-1.57%)
Aug 11, 2021
5.090
5.588
5.040
5.080
155,036
-0.01(-0.29%)
Aug 10, 2021
5.350
5.690
5.050
5.095
275,084
-0.30(-5.48%)
Aug 09, 2021
5.150
5.520
5.150
5.390
352,491
+0.20(+3.85%)
Aug 06, 2021
5.150
5.220
4.880
5.190
629,665
+0.14(+2.84%)
Aug 05, 2021
4.522
5.080
4.400
5.047
744,599
+0.52(+11.43%)
Aug 04, 2021
4.800
4.820
4.510
4.529
617,556
-0.27(-5.64%)
Aug 03, 2021
4.880
5.000
4.780
4.800
295,509
-0.12(-2.52%)
Aug 02, 2021
4.450
5.130
4.450
4.924
319,543
-0.03(-0.61%)
Jul 30, 2021
5.050
5.180
4.899
4.954
247,537
-0.21(-4.05%)
Jul 29, 2021
5.240
5.320
5.069
5.164
208,717
-0.04(-0.70%)
Jul 28, 2021
4.905
5.200
4.900
5.200
365,611
+0.29(+5.81%)
Jul 27, 2021
4.750
4.970
4.750
4.914
283,123
+0.08(+1.66%)
Jul 26, 2021
5.000
5.080
4.580
4.834
578,223
-0.24(-4.65%)
Jul 23, 2021
5.370
5.370
5.008
5.070
279,940
-0.11(-2.12%)
Jul 22, 2021
5.290
5.403
5.110
5.180
215,113
-0.11(-1.99%)
Jul 21, 2021
5.190
5.325
5.155
5.285
224,577
+0.10(+1.94%)
Jul 20, 2021
5.150
5.460
5.120
5.185
227,494
+0.09(+1.85%)
Jul 19, 2021
5.290
5.300
4.995
5.091
547,163
-0.32(-5.90%)
Jul 16, 2021
5.690
5.690
5.330
5.410
250,871
-0.06(-1.02%)
Jul 15, 2021
5.400
6.040
5.400
5.466
353,045
-0.14(-2.57%)
Jul 14, 2021
6.020
6.040
5.560
5.610
462,553
-0.23(-3.94%)
Jul 13, 2021
5.700
5.990
5.700
5.840
535,875
+0.06(+1.04%)
Jul 12, 2021
6.000
6.000
5.700
5.780
306,510
+0.08(+1.40%)
Jul 09, 2021
5.850
5.850
5.520
5.700
287,555
+0.11(+1.97%)
Jul 08, 2021
5.450
5.629
5.450
5.590
262,967
+0.05(+0.90%)
Jul 07, 2021
5.560
5.610
5.500
5.540
308,767
-0.02(-0.36%)
Jul 06, 2021
6.000
6.000
5.500
5.560
250,694
+0.04(+0.72%)
Jul 02, 2021
5.550
5.800
5.500
5.520
255,541
-0.07(-1.17%)
Jul 01, 2021
5.700
5.700
5.550
5.585
142,504
-0.01(-0.26%)
Jun 30, 2021
5.780
5.780
5.500
5.600
174,227
+0.06(+1.17%)
Jun 29, 2021
5.700
5.710
5.510
5.535
212,804
-0.12(-2.04%)
Jun 28, 2021
5.480
5.880
5.480
5.650
193,267
-0.05(-0.89%)
Jun 25, 2021
5.670
5.900
5.650
5.701
193,277
-0.07(-1.15%)
Jun 24, 2021
5.690
5.930
5.690
5.767
303,416
+0.08(+1.35%)
Jun 23, 2021
5.600
5.700
5.450
5.690
314,064
+0.16(+2.97%)
Jun 22, 2021
5.380
5.550
5.320
5.526
254,912
+0.16(+2.91%)
Jun 21, 2021
5.470
5.600
5.200
5.370
300,178
+0.05(+0.94%)
Jun 18, 2021
5.190
5.730
5.190
5.320
330,583
-0.04(-0.75%)
Jun 17, 2021
5.610
5.610
5.220
5.360
401,939
-0.14(-2.55%)
Jun 16, 2021
5.500
5.550
5.340
5.500
457,321
-0.05(-0.90%)
Jun 15, 2021
5.600
5.810
5.508
5.550
443,245
-0.17(-2.97%)
Jun 14, 2021
5.830
5.900
5.680
5.720
267,352
-0.03(-0.52%)
Jun 11, 2021
6.100
6.100
5.720
5.750
303,363
-0.14(-2.38%)
Jun 10, 2021
5.870
6.100
5.820
5.890
289,170
-0.07(-1.17%)
Jun 09, 2021
6.395
6.450
5.870
5.960
360,028
-0.17(-2.77%)
Jun 08, 2021
5.960
6.620
5.960
6.130
390,851
+0.13(+2.17%)
Jun 07, 2021
5.900
6.040
5.850
6.000
412,716
+0.14(+2.39%)
Jun 04, 2021
5.800
6.130
5.800
5.860
241,883
-0.07(-1.18%)
Jun 03, 2021
5.850
5.998
5.820
5.930
290,746
-0.04(-0.75%)
Jun 02, 2021
6.270
6.270
5.780
5.975
475,941
+0.00(+0.08%)
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.