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
C21 Investments Inc
(OP:
CXXIF
)
0.2725
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 28, 2021
1.240
1.240
1.100
1.130
156,331
-0.11(-8.87%)
May 27, 2021
1.240
1.260
1.180
1.240
65,082
+0.02(+1.93%)
May 26, 2021
1.150
1.280
1.140
1.216
227,283
+0.07(+6.37%)
May 25, 2021
1.150
1.190
1.142
1.144
38,570
+0.00(+0.32%)
May 24, 2021
1.060
1.230
1.060
1.140
58,501
-0.02(-1.72%)
May 21, 2021
1.190
1.210
1.150
1.160
15,565
-0.01(-0.85%)
May 20, 2021
1.130
1.190
1.120
1.170
23,069
+0.03(+2.63%)
May 19, 2021
1.150
1.170
1.100
1.140
20,942
-0.02(-1.72%)
May 18, 2021
1.151
1.240
1.150
1.160
102,825
+0.03(+2.65%)
May 17, 2021
1.110
1.145
1.103
1.130
50,263
-0.01(-0.88%)
May 14, 2021
1.130
1.140
1.100
1.140
23,264
+0.02(+2.00%)
May 13, 2021
1.145
1.162
1.100
1.118
91,708
+0.03(+2.54%)
May 12, 2021
1.093
1.120
1.070
1.090
80,372
+0.00(+0.00%)
May 11, 2021
1.100
1.120
1.080
1.090
83,539
-0.03(-2.68%)
May 10, 2021
1.215
1.230
1.120
1.120
69,451
-0.08(-7.05%)
May 07, 2021
1.258
1.290
1.170
1.205
156,180
-0.02(-1.31%)
May 06, 2021
1.290
1.300
1.170
1.221
67,629
-0.07(-5.35%)
May 05, 2021
1.120
1.330
1.100
1.290
499,148
+0.18(+16.22%)
May 04, 2021
1.100
1.130
1.080
1.110
69,770
-0.02(-1.73%)
May 03, 2021
1.100
1.160
1.080
1.129
168,911
+0.07(+6.56%)
Apr 30, 2021
1.080
1.090
1.050
1.060
77,700
+0.02(+1.92%)
Apr 29, 2021
1.074
1.106
1.025
1.040
243,975
-0.01(-0.73%)
Apr 28, 2021
1.060
1.100
1.048
1.048
213,849
-0.00(-0.23%)
Apr 27, 2021
1.100
1.109
1.040
1.050
165,679
-0.01(-0.94%)
Apr 26, 2021
1.080
1.140
1.040
1.060
261,478
+0.00(+0.00%)
Apr 23, 2021
1.060
1.093
1.050
1.060
227,400
-0.02(-1.85%)
Apr 22, 2021
1.100
1.110
1.030
1.080
61,906
+0.05(+4.85%)
Apr 21, 2021
1.000
1.090
1.000
1.030
67,703
+0.02(+1.98%)
Apr 20, 2021
1.105
1.131
0.9801
1.010
102,337
-0.07(-6.48%)
Apr 19, 2021
1.060
1.156
0.7500
1.080
119,733
+0.02(+1.89%)
Apr 16, 2021
1.221
1.221
1.040
1.060
288,900
-0.14(-11.67%)
Apr 15, 2021
1.160
1.220
1.150
1.200
217,561
+0.07(+6.49%)
Apr 14, 2021
1.121
1.170
1.090
1.127
257,266
+0.04(+3.39%)
Apr 13, 2021
1.170
1.180
1.090
1.090
78,188
-0.06(-5.22%)
Apr 12, 2021
1.260
1.280
1.110
1.150
387,945
-0.14(-10.85%)
Apr 09, 2021
1.300
1.310
1.260
1.290
117,900
+0.01(+0.78%)
Apr 08, 2021
1.310
1.330
1.270
1.280
41,804
-0.01(-0.78%)
Apr 07, 2021
1.429
1.429
1.260
1.290
46,356
-0.07(-5.15%)
Apr 06, 2021
1.300
1.370
1.300
1.360
69,440
+0.01(+0.74%)
Apr 05, 2021
1.280
1.375
1.280
1.350
43,772
-0.01(-0.74%)
Apr 01, 2021
1.370
1.440
1.320
1.360
101,700
+0.02(+1.49%)
Mar 31, 2021
1.310
1.360
1.283
1.340
112,911
+0.07(+5.50%)
Mar 30, 2021
1.340
1.380
1.250
1.270
162,811
-0.08(-5.92%)
Mar 29, 2021
1.370
1.420
1.350
1.350
45,400
-0.03(-2.17%)
Mar 26, 2021
1.430
1.450
1.370
1.380
41,500
-0.02(-1.43%)
Mar 25, 2021
1.440
1.468
1.400
1.400
58,439
-0.06(-4.11%)
Mar 24, 2021
1.460
1.540
1.440
1.460
145,356
-0.02(-1.35%)
Mar 23, 2021
1.510
1.511
1.390
1.480
197,791
-0.05(-3.27%)
Mar 22, 2021
1.500
1.560
1.480
1.530
232,978
+0.07(+4.79%)
Mar 19, 2021
1.620
1.620
1.360
1.460
307,800
-0.00(-0.16%)
Mar 18, 2021
1.569
1.610
1.430
1.462
141,068
-0.09(-5.53%)
Mar 17, 2021
1.670
1.670
1.480
1.548
80,644
-0.00(-0.13%)
Mar 16, 2021
1.622
1.650
1.480
1.550
242,536
+0.02(+1.31%)
Mar 15, 2021
1.690
1.690
1.499
1.530
193,836
-0.03(-1.83%)
Mar 12, 2021
1.500
1.580
1.447
1.558
50,600
+0.09(+6.02%)
Mar 11, 2021
1.399
1.486
1.375
1.470
60,500
+0.13(+9.70%)
Mar 10, 2021
1.490
1.500
1.321
1.340
152,728
-0.06(-4.29%)
Mar 09, 2021
1.451
1.490
1.320
1.400
151,981
+0.01(+0.76%)
Mar 08, 2021
1.469
1.510
1.370
1.389
136,508
-0.02(-1.16%)
Mar 05, 2021
1.533
1.533
1.200
1.406
361,800
-0.07(-5.01%)
Mar 04, 2021
1.550
1.560
1.370
1.480
278,542
-0.04(-2.63%)
Mar 03, 2021
1.560
1.680
1.510
1.520
190,053
-0.13(-7.88%)
Mar 02, 2021
1.725
1.756
1.590
1.650
143,527
+0.06(+3.84%)
Mar 01, 2021
1.570
1.772
1.560
1.589
141,060
+0.01(+0.57%)
Feb 26, 2021
1.482
1.610
1.440
1.580
355,000
+0.11(+7.18%)
Feb 25, 2021
1.640
1.650
1.450
1.474
371,765
-0.14(-8.44%)
Feb 24, 2021
1.630
1.700
1.610
1.610
199,007
-0.01(-0.62%)
Feb 23, 2021
1.695
1.773
1.544
1.620
435,650
-0.11(-6.36%)
Feb 22, 2021
1.715
1.800
1.660
1.730
187,524
+0.01(+0.33%)
Feb 19, 2021
1.732
1.820
1.670
1.724
255,300
+0.04(+2.64%)
Feb 18, 2021
1.860
1.890
1.660
1.680
326,088
-0.18(-9.66%)
Feb 17, 2021
1.900
1.930
1.800
1.860
170,137
-0.05(-2.68%)
Feb 16, 2021
1.877
1.970
1.875
1.911
250,699
+0.04(+2.19%)
Feb 12, 2021
1.865
2.050
1.840
1.870
503,500
-0.10(-5.08%)
Feb 11, 2021
1.930
2.000
1.810
1.970
1,070,484
+0.04(+2.07%)
Feb 10, 2021
1.790
1.950
1.722
1.930
1,471,749
+0.20(+11.77%)
Feb 09, 2021
1.700
1.790
1.538
1.727
1,415,993
+0.09(+5.32%)
Feb 08, 2021
1.380
1.650
1.375
1.639
1,400,253
+0.26(+18.80%)
Feb 05, 2021
1.530
1.530
1.350
1.380
265,100
-0.05(-3.50%)
Feb 04, 2021
1.415
1.490
1.380
1.430
287,866
+0.05(+3.62%)
Feb 03, 2021
1.450
1.450
1.374
1.380
370,038
+0.07(+5.34%)
Feb 02, 2021
1.246
1.340
1.210
1.310
220,999
+0.10(+7.95%)
Feb 01, 2021
1.230
1.244
1.180
1.214
112,613
-0.01(-0.94%)
Jan 29, 2021
1.220
1.280
1.170
1.225
160,900
+0.04(+3.20%)
Jan 28, 2021
1.130
1.200
1.110
1.187
154,973
+0.07(+5.98%)
Jan 27, 2021
1.200
1.200
1.050
1.120
316,381
-0.10(-8.20%)
Jan 26, 2021
1.264
1.290
1.208
1.220
134,532
-0.07(-5.43%)
Jan 25, 2021
1.390
1.440
1.270
1.290
140,388
-0.08(-5.84%)
Jan 22, 2021
1.400
1.400
1.340
1.370
192,000
+0.01(+0.74%)
Jan 21, 2021
1.315
1.430
1.235
1.360
431,979
+0.08(+6.25%)
Jan 20, 2021
1.260
1.332
1.200
1.280
199,350
+0.04(+3.23%)
Jan 19, 2021
1.340
1.410
1.130
1.240
488,740
-0.09(-6.77%)
Jan 15, 2021
1.430
1.490
1.270
1.330
346,600
-0.10(-6.99%)
Jan 14, 2021
1.460
1.470
1.410
1.430
346,787
-0.03(-1.81%)
Jan 13, 2021
1.480
1.500
1.425
1.456
206,349
-0.04(-2.91%)
Jan 12, 2021
1.550
1.550
1.500
1.500
83,281
-0.04(-2.60%)
Jan 11, 2021
1.510
1.590
1.450
1.540
807,501
+0.04(+2.67%)
Jan 08, 2021
1.560
1.624
1.500
1.500
96,800
-0.08(-5.06%)
Jan 07, 2021
1.498
1.590
1.420
1.580
676,885
+0.14(+9.67%)
Jan 06, 2021
1.530
1.580
1.430
1.441
403,952
-0.01(-0.50%)
Jan 05, 2021
1.534
1.540
1.440
1.448
61,687
-0.07(-4.74%)
Jan 04, 2021
1.440
1.530
1.400
1.520
744,481
+0.11(+7.80%)
Dec 31, 2020
1.410
1.410
1.410
53,026
-0.02(-1.40%)
Dec 30, 2020
1.435
1.440
1.395
1.430
53,026
-0.05(-3.38%)
Dec 29, 2020
1.420
1.530
1.350
1.480
806,643
-0.02(-1.33%)
Dec 28, 2020
1.410
1.545
1.410
1.500
122,194
+0.13(+9.49%)
Dec 24, 2020
1.480
1.480
1.327
1.370
149,400
-0.12(-7.83%)
Dec 23, 2020
1.500
1.500
1.385
1.486
316,389
+0.03(+1.81%)
Dec 22, 2020
1.221
1.460
1.200
1.460
974,652
+0.25(+20.61%)
Dec 21, 2020
1.220
1.290
1.128
1.210
312,011
-0.01(-1.18%)
Dec 18, 2020
1.250
1.250
1.180
1.225
60,000
-0.00(-0.41%)
Dec 17, 2020
1.150
1.250
1.135
1.230
355,606
+0.14(+12.84%)
Dec 16, 2020
1.050
1.128
0.9453
1.090
859,517
+0.06(+5.31%)
Dec 15, 2020
1.000
1.060
0.9944
1.035
103,283
+0.03(+3.50%)
Dec 14, 2020
0.9850
1.040
0.9850
1.000
76,110
-0.01(-0.99%)
Dec 11, 2020
0.9900
1.060
0.9800
1.010
136,100
-0.02(-1.85%)
Dec 10, 2020
1.030
1.129
1.000
1.029
134,114
-0.02(-2.00%)
Dec 09, 2020
1.170
1.250
1.050
1.050
245,011
-0.09(-8.30%)
Dec 08, 2020
0.9900
1.145
0.9600
1.145
553,413
+0.13(+12.31%)
Dec 07, 2020
1.028
1.030
0.9900
1.020
130,403
-0.01(-1.02%)
Dec 04, 2020
1.000
1.030
0.9179
1.030
378,500
+0.05(+5.10%)
Dec 03, 2020
1.004
1.010
0.9800
0.9800
124,058
-0.02(-1.55%)
Dec 02, 2020
1.000
1.040
0.9600
0.9954
271,089
+0.03(+2.62%)
Dec 01, 2020
0.9906
1.030
0.9500
0.9700
149,661
-0.02(-2.06%)
Nov 30, 2020
0.8500
1.010
0.8451
0.9904
840,053
+0.23(+30.25%)
Nov 27, 2020
0.7450
0.7738
0.7300
0.7604
67,500
+0.01(+1.16%)
Nov 25, 2020
0.7402
0.7727
0.7100
0.7517
214,700
+0.02(+2.96%)
Nov 24, 2020
0.7599
0.7599
0.7301
0.7301
47,370
-0.02(-3.05%)
Nov 23, 2020
0.7389
0.7531
0.7176
0.7531
233,092
+0.04(+5.03%)
Nov 20, 2020
0.7250
0.7250
0.7139
0.7170
67,900
+0.00(+0.60%)
Nov 19, 2020
0.7150
0.7397
0.7050
0.7127
152,049
+0.01(+1.81%)
Nov 18, 2020
0.7181
0.7181
0.6750
0.7000
205,382
+0.01(+0.85%)
Nov 17, 2020
0.7100
0.7100
0.6903
0.6941
7,800
-0.02(-2.23%)
Nov 16, 2020
0.7151
0.7151
0.6990
0.7099
12,741
-0.00(-0.38%)
Nov 13, 2020
0.6988
0.7126
0.6864
0.7126
22,800
-0.00(-0.08%)
Nov 12, 2020
0.7143
0.7340
0.7100
0.7132
33,401
-0.00(-0.29%)
Nov 11, 2020
0.7700
0.7700
0.7153
0.7153
34,836
+0.00(+0.34%)
Nov 10, 2020
0.6873
0.7200
0.6698
0.7129
120,726
+0.02(+3.32%)
Nov 09, 2020
0.6800
0.7300
0.6791
0.6900
162,564
+0.02(+3.12%)
Nov 06, 2020
0.6500
0.6941
0.6488
0.6691
99,600
+0.01(+1.27%)
Nov 05, 2020
0.6577
0.6762
0.6500
0.6607
49,383
+0.02(+3.23%)
Nov 04, 2020
0.6299
0.6700
0.6299
0.6400
6,782
+0.02(+3.08%)
Nov 03, 2020
0.6800
0.6880
0.6209
0.6209
67,940
-0.02(-2.98%)
Nov 02, 2020
0.6000
0.6450
0.6000
0.6400
14,664
+0.07(+12.26%)
Oct 30, 2020
0.6000
0.6000
0.5686
0.5701
9,900
-0.03(-4.98%)
Oct 29, 2020
0.5830
0.6264
0.5726
0.6000
135,227
+0.04(+7.93%)
Oct 28, 2020
0.5803
0.5803
0.5510
0.5559
13,151
-0.01(-1.87%)
Oct 27, 2020
0.5489
0.5900
0.5488
0.5665
33,265
+0.03(+5.38%)
Oct 26, 2020
0.5500
0.5652
0.5115
0.5376
62,968
-0.04(-7.47%)
Oct 23, 2020
0.6065
0.6065
0.5783
0.5810
7,700
-0.02(-3.17%)
Oct 22, 2020
0.6271
0.6362
0.6000
0.6000
3,097
-0.01(-1.27%)
Oct 21, 2020
0.6700
0.6700
0.6077
0.6077
20,370
-0.04(-5.89%)
Oct 20, 2020
0.6638
0.6700
0.6358
0.6457
46,827
+0.01(+2.09%)
Oct 19, 2020
0.6300
0.6325
0.6200
0.6325
38,590
+0.00(+0.40%)
Oct 16, 2020
0.6300
0.6300
0.6300
0.6300
500
+0.00(+0.61%)
Oct 15, 2020
0.6262
0.6262
0.6262
0.6262
500
-0.01(-0.90%)
Oct 14, 2020
0.6250
0.6449
0.6250
0.6319
8,933
-0.02(-2.78%)
Oct 13, 2020
0.6374
0.6527
0.6349
0.6500
19,393
+0.00(+0.00%)
Oct 12, 2020
0.6225
0.7825
0.6225
0.6500
55,890
+0.01(+0.78%)
Oct 09, 2020
0.6476
0.6699
0.6221
0.6450
43,000
+0.02(+3.20%)
Oct 08, 2020
0.6350
0.6350
0.6250
0.6250
5,000
+0.03(+5.04%)
Oct 07, 2020
0.6350
0.6350
0.5950
0.5950
16,858
-0.02(-3.35%)
Oct 06, 2020
0.5946
0.6309
0.5946
0.6156
10,439
+0.02(+2.60%)
Oct 05, 2020
0.6000
0.6089
0.6000
0.6000
5,750
+0.00(+0.00%)
Oct 02, 2020
0.6100
0.6140
0.5992
0.6000
30,200
-0.02(-3.23%)
Oct 01, 2020
0.6117
0.6200
0.6061
0.6200
17,366
+0.01(+1.64%)
Sep 30, 2020
0.6309
0.6309
0.6100
0.6100
19,755
-0.03(-3.97%)
Sep 29, 2020
0.6784
0.6784
0.6000
0.6352
21,005
-0.03(-4.09%)
Sep 28, 2020
0.6800
0.6800
0.6500
0.6623
26,070
+0.01(+1.11%)
Sep 25, 2020
0.5580
0.6600
0.5580
0.6550
96,100
+0.05(+7.62%)
Sep 24, 2020
0.6050
0.6300
0.5999
0.6086
22,035
+0.01(+1.10%)
Sep 23, 2020
0.5950
0.6020
0.5891
0.6020
5,900
+0.02(+3.79%)
Sep 22, 2020
0.6056
0.6344
0.5800
0.5800
12,090
-0.02(-3.33%)
Sep 21, 2020
0.6430
0.6430
0.6000
0.6000
4,467
-0.04(-6.69%)
Sep 18, 2020
0.6415
0.6707
0.6415
0.6430
24,200
+0.02(+3.71%)
Sep 17, 2020
0.6150
0.6200
0.5960
0.6200
10,292
+0.03(+4.78%)
Sep 16, 2020
0.6100
0.6100
0.5601
0.5917
19,115
-0.02(-3.27%)
Sep 15, 2020
0.6438
0.6438
0.5834
0.6117
10,050
-0.01(-1.13%)
Sep 14, 2020
0.4646
0.6369
0.4646
0.6187
14,916
+0.01(+1.43%)
Sep 11, 2020
0.6166
0.6300
0.6036
0.6100
11,900
-0.03(-5.01%)
Sep 10, 2020
0.5980
0.6422
0.5976
0.6422
3,201
+0.01(+1.86%)
Sep 09, 2020
0.5930
0.6305
0.5900
0.6305
41,355
+0.04(+5.97%)
Sep 08, 2020
0.6258
0.6401
0.5520
0.5950
39,414
+0.01(+0.85%)
Sep 04, 2020
0.6892
0.6892
0.5900
0.5900
45,100
-0.10(-14.17%)
Sep 03, 2020
0.7750
0.7750
0.6430
0.6874
59,346
-0.01(-1.05%)
Sep 02, 2020
0.7700
0.7700
0.6890
0.6947
98,920
-0.07(-8.70%)
Sep 01, 2020
0.7211
0.8019
0.7211
0.7609
158,636
+0.06(+8.70%)
Aug 31, 2020
0.7178
0.7233
0.6852
0.7000
30,168
+0.00(+0.00%)
Aug 28, 2020
0.6625
0.7130
0.6625
0.7000
120,100
+0.06(+9.03%)
Aug 27, 2020
0.6100
0.6420
0.6100
0.6420
16,018
+0.00(+0.33%)
Aug 26, 2020
0.6600
0.6600
0.6000
0.6399
32,025
-0.01(-1.45%)
Aug 25, 2020
0.5720
0.6516
0.5361
0.6493
44,880
+0.09(+15.33%)
Aug 24, 2020
0.5730
0.5800
0.5532
0.5630
26,693
-0.00(-0.58%)
Aug 21, 2020
0.6500
0.6500
0.5600
0.5663
70,700
-0.04(-7.16%)
Aug 20, 2020
0.6150
0.6302
0.6000
0.6100
48,252
+0.01(+0.83%)
Aug 19, 2020
0.5400
0.6401
0.5400
0.6050
211,332
+0.06(+12.04%)
Aug 18, 2020
0.4972
0.5400
0.4899
0.5400
66,716
+0.09(+20.00%)
Aug 17, 2020
0.4197
0.5226
0.4175
0.4500
53,907
+0.04(+9.22%)
Aug 14, 2020
0.4114
0.4200
0.3950
0.4120
34,200
+0.02(+5.91%)
Aug 13, 2020
0.3846
0.3890
0.3733
0.3890
16,000
+0.01(+2.02%)
Aug 12, 2020
0.3813
0.3813
0.3813
0.3813
250
+0.01(+2.75%)
Aug 11, 2020
0.3850
0.3871
0.3711
0.3711
8,302
-0.01(-3.56%)
Aug 10, 2020
0.3773
0.3910
0.3747
0.3848
11,700
+0.01(+2.61%)
Aug 07, 2020
0.3900
0.3900
0.3750
0.3750
13,500
-0.01(-2.60%)
Aug 06, 2020
0.3800
0.3903
0.3750
0.3850
8,500
+0.01(+1.32%)
Aug 05, 2020
0.4000
0.4050
0.3784
0.3800
59,175
-0.01(-2.56%)
Aug 04, 2020
0.3700
0.3994
0.3700
0.3900
27,356
-0.11(-22.00%)
Aug 03, 2020
0.2511
0.5500
0.2511
0.5000
6,809
+0.14(+38.12%)
Jul 30, 2020
0.3620
0.3620
0.3620
0
+0.00(+1.26%)
Jul 29, 2020
0.3575
0.3654
0.3575
0.3575
57,800
+0.01(+2.03%)
Jul 28, 2020
0.3388
0.3636
0.3388
0.3504
10,100
-0.01(-2.67%)
Jul 27, 2020
0.3633
0.3633
0.3600
0.3600
800
-0.02(-4.33%)
Jul 24, 2020
0.3763
0.3763
0.3763
0.3763
200
+0.01(+1.70%)
Jul 23, 2020
0.3734
0.3734
0.3700
0.3700
2,000
-0.02(-3.90%)
Jul 22, 2020
0.3116
0.3850
0.3116
0.3850
600
-0.01(-1.28%)
Jul 21, 2020
0.3626
0.3978
0.3626
0.3900
12,250
-0.00(-1.14%)
Jul 20, 2020
0.3968
0.3968
0.3641
0.3945
5,630
+0.01(+2.49%)
Jul 17, 2020
0.3700
0.3849
0.3602
0.3849
11,500
+0.00(+1.29%)
Jul 16, 2020
0.3800
0.3800
0.3800
0.3800
1,000
-0.01(-2.06%)
Jul 15, 2020
0.3740
0.3946
0.3661
0.3880
13,500
+0.02(+6.30%)
Jul 14, 2020
0.3770
0.3770
0.3650
0.3650
26,500
-0.01(-3.62%)
Jul 13, 2020
0.3787
0.3787
0.3787
0.3787
500
-0.01(-1.64%)
Jul 10, 2020
0.3849
0.3850
0.3849
0.3850
5,500
+0.00(+0.65%)
Jul 09, 2020
0.3711
0.3900
0.3711
0.3825
16,400
-0.01(-1.92%)
Jul 08, 2020
0.3800
0.3900
0.3797
0.3900
15,900
+0.02(+4.53%)
Jul 07, 2020
0.3731
0.3731
0.3731
0.3731
150
-0.02(-4.33%)
Jul 06, 2020
0.3900
0.3900
0.3900
75
+0.00(+0.00%)
Jul 02, 2020
0.4000
0.4088
0.3900
0.3900
4,100
+0.03(+8.33%)
Jul 01, 2020
0.3456
0.3600
0.2911
0.3600
10,000
-0.05(-12.20%)
Jun 30, 2020
0.4100
0.4100
0.4100
0.4100
1,300
+0.00(+0.00%)
Jun 29, 2020
0.3983
0.4100
0.3975
0.4100
83,467
+0.02(+6.49%)
Jun 26, 2020
0.3850
0.3850
0.3850
0.3850
27,500
-0.01(-1.43%)
Jun 25, 2020
0.4000
0.4000
0.3846
0.3906
35,400
-0.01(-2.35%)
Jun 24, 2020
0.4000
0.4000
0.4000
0.4000
41,800
-0.01(-2.01%)
Jun 23, 2020
0.3900
0.4082
0.3890
0.4082
30,175
+0.02(+5.61%)
Jun 22, 2020
0.3799
0.3865
0.3720
0.3865
25,483
+0.00(+1.07%)
Jun 19, 2020
0.3795
0.3874
0.3750
0.3824
13,200
+0.02(+6.22%)
Jun 18, 2020
0.3800
0.3830
0.3600
0.3600
26,512
-0.01(-2.99%)
Jun 17, 2020
0.3850
0.3950
0.3700
0.3711
56,154
-0.01(-1.83%)
Jun 16, 2020
0.3793
0.3800
0.3737
0.3780
40,700
+0.01(+1.64%)
Jun 15, 2020
0.3900
0.3990
0.3690
0.3719
104,704
-0.01(-3.15%)
Jun 12, 2020
0.3850
0.3877
0.3696
0.3840
41,600
+0.03(+8.17%)
Jun 11, 2020
0.3650
0.3690
0.3550
0.3550
16,516
-0.01(-3.61%)
Jun 10, 2020
0.3683
0.3683
0.3683
0.3683
1,999
+0.00(+1.32%)
Jun 09, 2020
0.3635
0.3635
0.3635
32
+0.00(+0.00%)
Jun 08, 2020
0.2925
0.3635
0.2925
0.3635
2,146
-0.01(-2.81%)
Jun 05, 2020
0.3762
0.3762
0.3598
0.3740
21,300
-0.00(-0.53%)
Jun 04, 2020
0.4050
0.4150
0.3759
0.3760
31,850
+0.00(+0.37%)
Jun 03, 2020
0.4118
0.4118
0.3650
0.3746
136,709
-0.03(-8.07%)
Jun 02, 2020
0.4250
0.4250
0.3896
0.4075
9,680
-0.02(-5.30%)
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.