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
Growgeneration Corp
(NQ:
GRWG
)
2.420
-0.130 (-5.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2020
6.030
7.050
6.030
6.840
5,662,220
+0.78(+12.87%)
Jun 29, 2020
6.550
6.600
6.010
6.060
1,680,940
-0.47(-7.20%)
Jun 26, 2020
7.000
7.000
6.330
6.530
4,269,700
-0.53(-7.51%)
Jun 25, 2020
6.750
7.360
6.690
7.060
644,210
+0.06(+0.86%)
Jun 24, 2020
6.800
7.210
6.590
7.000
1,863,747
-0.02(-0.28%)
Jun 23, 2020
7.170
7.330
6.910
7.020
903,207
-0.08(-1.13%)
Jun 22, 2020
7.310
7.320
6.960
7.100
1,622,485
-0.21(-2.87%)
Jun 19, 2020
7.500
7.630
7.050
7.310
2,187,800
-0.09(-1.22%)
Jun 18, 2020
6.550
7.490
6.550
7.400
1,172,754
+0.86(+13.15%)
Jun 17, 2020
6.770
6.850
6.420
6.540
790,753
-0.14(-2.10%)
Jun 16, 2020
6.870
6.930
6.620
6.680
594,846
+0.06(+0.91%)
Jun 15, 2020
6.380
7.000
6.010
6.620
1,204,086
+0.06(+0.91%)
Jun 12, 2020
6.840
7.090
6.370
6.560
608,100
-0.02(-0.30%)
Jun 11, 2020
7.110
7.230
6.260
6.580
1,720,684
-1.00(-13.19%)
Jun 10, 2020
7.370
7.720
7.300
7.580
766,399
-0.13(-1.69%)
Jun 09, 2020
7.150
7.820
6.910
7.710
887,845
+0.60(+8.44%)
Jun 08, 2020
6.920
7.540
6.820
7.110
1,118,798
+0.38(+5.65%)
Jun 05, 2020
6.980
7.070
6.660
6.730
406,200
-0.07(-1.03%)
Jun 04, 2020
6.680
7.160
6.650
6.800
579,850
+0.12(+1.80%)
Jun 03, 2020
7.250
7.270
6.660
6.680
666,250
-0.55(-7.61%)
Jun 02, 2020
6.800
7.370
6.760
7.230
1,549,436
+0.48(+7.11%)
Jun 01, 2020
6.530
6.840
6.510
6.750
314,268
+0.14(+2.12%)
May 29, 2020
6.500
6.710
6.310
6.610
581,700
+0.11(+1.69%)
May 28, 2020
6.920
6.920
6.470
6.500
526,019
-0.33(-4.83%)
May 27, 2020
6.490
6.940
6.210
6.830
922,162
+0.40(+6.22%)
May 26, 2020
6.880
6.970
6.020
6.430
972,076
-0.23(-3.45%)
May 22, 2020
6.110
6.770
5.880
6.660
1,698,800
+0.66(+11.00%)
May 21, 2020
5.910
6.040
5.800
6.000
453,756
+0.09(+1.52%)
May 20, 2020
6.000
6.000
5.750
5.910
491,752
-0.01(-0.17%)
May 19, 2020
5.600
5.970
5.510
5.920
437,852
+0.37(+6.67%)
May 18, 2020
5.570
5.790
5.420
5.550
549,924
+0.19(+3.54%)
May 15, 2020
5.350
5.480
5.120
5.360
582,100
-0.09(-1.65%)
May 14, 2020
4.810
5.490
4.530
5.450
1,303,498
+0.78(+16.70%)
May 13, 2020
4.750
4.880
4.530
4.670
450,826
+0.04(+0.86%)
May 12, 2020
5.000
5.130
4.550
4.630
506,429
-0.39(-7.77%)
May 11, 2020
4.820
5.050
4.670
5.020
317,841
+0.20(+4.15%)
May 08, 2020
4.720
4.900
4.560
4.820
325,200
+0.25(+5.47%)
May 07, 2020
4.600
4.810
4.460
4.570
231,021
+0.01(+0.22%)
May 06, 2020
4.970
5.070
4.470
4.560
344,889
-0.34(-6.94%)
May 05, 2020
4.880
5.140
4.860
4.900
402,055
+0.09(+1.87%)
May 04, 2020
4.560
4.860
4.560
4.810
283,601
+0.25(+5.48%)
May 01, 2020
4.540
4.660
4.335
4.560
254,000
-0.14(-2.98%)
Apr 30, 2020
4.800
4.850
4.550
4.700
268,089
-0.09(-1.88%)
Apr 29, 2020
4.750
4.890
4.650
4.790
290,139
+0.16(+3.46%)
Apr 28, 2020
4.640
4.700
4.460
4.630
254,598
+0.06(+1.31%)
Apr 27, 2020
4.400
4.840
4.387
4.570
449,520
+0.22(+5.06%)
Apr 24, 2020
4.160
4.400
4.070
4.350
208,700
+0.20(+4.82%)
Apr 23, 2020
4.210
4.240
4.060
4.150
82,705
-0.03(-0.72%)
Apr 22, 2020
4.220
4.289
4.101
4.180
122,123
+0.00(+0.00%)
Apr 21, 2020
4.250
4.330
4.000
4.180
314,181
-0.06(-1.42%)
Apr 20, 2020
4.170
4.460
4.120
4.240
239,634
+0.03(+0.71%)
Apr 17, 2020
4.400
4.400
4.110
4.210
187,600
-0.04(-0.94%)
Apr 16, 2020
4.220
4.350
4.000
4.250
157,893
+0.01(+0.24%)
Apr 15, 2020
4.110
4.280
3.900
4.240
241,945
-0.07(-1.62%)
Apr 14, 2020
4.320
4.370
4.210
4.310
211,551
+0.16(+3.86%)
Apr 13, 2020
3.810
4.170
3.570
4.150
247,672
+0.37(+9.79%)
Apr 09, 2020
3.720
3.815
3.600
3.780
216,800
+0.07(+1.89%)
Apr 08, 2020
3.400
3.750
3.260
3.710
639,755
+0.37(+11.08%)
Apr 07, 2020
3.470
3.520
3.221
3.340
559,068
-0.02(-0.60%)
Apr 06, 2020
3.310
3.430
3.260
3.360
287,270
+0.16(+5.00%)
Apr 03, 2020
3.350
3.410
3.060
3.200
298,400
-0.16(-4.76%)
Apr 02, 2020
3.340
3.460
3.314
3.360
205,938
+0.00(+0.00%)
Apr 01, 2020
3.710
3.760
3.320
3.360
381,232
-0.45(-11.81%)
Mar 31, 2020
3.960
3.990
3.800
3.810
277,823
-0.19(-4.75%)
Mar 30, 2020
4.170
4.190
3.800
4.000
461,199
-0.35(-8.05%)
Mar 27, 2020
4.400
4.670
4.000
4.350
814,000
-0.05(-1.14%)
Mar 26, 2020
3.890
4.590
3.670
4.400
741,176
+0.59(+15.49%)
Mar 25, 2020
3.670
3.850
3.410
3.810
474,507
+0.23(+6.42%)
Mar 24, 2020
3.470
3.680
3.400
3.580
378,506
+0.34(+10.49%)
Mar 23, 2020
3.050
3.300
2.850
3.240
400,986
+0.23(+7.64%)
Mar 20, 2020
3.090
3.400
2.960
3.010
503,400
+0.01(+0.33%)
Mar 19, 2020
2.810
3.150
2.800
3.000
623,937
+0.13(+4.53%)
Mar 18, 2020
3.000
3.050
2.750
2.870
671,624
-0.31(-9.75%)
Mar 17, 2020
2.960
3.320
2.800
3.180
378,584
+0.24(+8.16%)
Mar 16, 2020
3.110
3.150
2.620
2.940
866,883
-0.69(-19.01%)
Mar 13, 2020
3.800
3.964
3.050
3.630
573,500
+0.00(+0.00%)
Mar 12, 2020
3.500
3.720
2.790
3.630
903,216
-0.26(-6.68%)
Mar 11, 2020
4.300
4.350
3.680
3.890
529,393
-0.50(-11.39%)
Mar 10, 2020
4.160
4.430
3.930
4.390
393,833
+0.47(+11.99%)
Mar 09, 2020
4.500
4.500
3.900
3.920
672,064
-0.79(-16.77%)
Mar 06, 2020
4.700
4.890
4.600
4.710
400,500
-0.09(-1.87%)
Mar 05, 2020
5.270
5.270
4.800
4.800
371,348
-0.49(-9.26%)
Mar 04, 2020
5.500
5.648
5.290
5.290
252,503
-0.14(-2.58%)
Mar 03, 2020
5.450
5.600
5.280
5.430
272,887
+0.01(+0.18%)
Mar 02, 2020
5.340
5.520
5.075
5.420
393,353
-0.11(-1.99%)
Feb 28, 2020
4.790
5.560
4.600
5.530
932,600
+0.57(+11.49%)
Feb 27, 2020
5.260
5.300
4.910
4.960
701,285
-0.38(-7.12%)
Feb 26, 2020
5.130
5.530
5.050
5.340
547,602
+0.15(+2.89%)
Feb 25, 2020
5.510
5.720
5.000
5.190
762,315
-0.28(-5.12%)
Feb 24, 2020
6.010
6.010
5.330
5.470
1,007,988
-0.75(-12.06%)
Feb 21, 2020
6.450
6.500
6.020
6.220
326,900
-0.19(-2.96%)
Feb 20, 2020
6.580
6.600
6.200
6.410
423,943
-0.13(-1.99%)
Feb 19, 2020
6.270
6.700
6.270
6.540
526,109
+0.27(+4.31%)
Feb 18, 2020
6.470
6.780
6.060
6.270
1,074,847
-0.07(-1.10%)
Feb 14, 2020
6.020
6.380
5.870
6.340
1,552,100
+0.35(+5.84%)
Feb 13, 2020
5.790
5.850
5.540
5.990
441,804
+0.14(+2.39%)
Feb 12, 2020
5.910
5.950
5.360
5.850
784,620
-0.04(-0.68%)
Feb 11, 2020
5.750
6.050
5.700
5.890
626,281
+0.16(+2.79%)
Feb 10, 2020
6.050
6.600
5.680
5.730
1,429,722
-0.22(-3.70%)
Feb 07, 2020
5.280
6.050
5.250
5.950
1,029,900
+0.71(+13.55%)
Feb 06, 2020
4.950
5.310
4.940
5.240
443,666
+0.30(+6.07%)
Feb 05, 2020
4.870
5.050
4.870
4.940
266,168
+0.08(+1.65%)
Feb 04, 2020
4.990
5.008
4.780
4.860
153,815
-0.09(-1.82%)
Feb 03, 2020
4.810
5.110
4.810
4.950
291,209
+0.19(+3.99%)
Jan 31, 2020
5.040
5.095
4.600
4.760
334,500
-0.27(-5.37%)
Jan 30, 2020
4.920
5.300
4.801
5.030
638,615
+0.11(+2.24%)
Jan 29, 2020
4.650
5.050
4.650
4.920
643,952
+0.29(+6.26%)
Jan 28, 2020
4.580
4.670
4.560
4.630
182,001
+0.07(+1.54%)
Jan 27, 2020
4.250
4.590
4.200
4.560
220,158
+0.31(+7.29%)
Jan 24, 2020
4.340
4.408
4.200
4.250
202,000
-0.12(-2.75%)
Jan 23, 2020
4.590
4.650
4.200
4.370
421,576
-0.32(-6.82%)
Jan 22, 2020
4.510
4.720
4.437
4.690
178,804
+0.15(+3.30%)
Jan 21, 2020
4.620
4.750
4.520
4.540
113,464
-0.08(-1.73%)
Jan 17, 2020
4.650
4.740
4.500
4.620
202,400
+0.01(+0.22%)
Jan 16, 2020
4.990
4.990
4.560
4.610
337,586
-0.30(-6.11%)
Jan 15, 2020
4.680
4.960
4.650
4.910
651,803
+0.29(+6.28%)
Jan 14, 2020
4.470
4.640
4.450
4.620
337,749
+0.18(+4.05%)
Jan 13, 2020
4.440
4.500
4.250
4.440
279,412
+0.08(+1.83%)
Jan 10, 2020
4.400
4.440
4.080
4.360
441,300
-0.02(-0.46%)
Jan 09, 2020
4.410
4.730
4.330
4.380
346,821
+0.09(+2.10%)
Jan 08, 2020
4.010
4.480
3.930
4.290
684,794
+0.27(+6.72%)
Jan 07, 2020
4.130
4.130
3.950
4.020
116,370
-0.13(-3.13%)
Jan 06, 2020
4.250
4.250
4.120
4.150
56,937
-0.09(-2.12%)
Jan 03, 2020
4.210
4.288
4.120
4.240
68,200
+0.03(+0.71%)
Jan 02, 2020
4.150
4.310
4.110
4.210
106,045
+0.11(+2.68%)
Dec 31, 2019
4.150
4.340
4.095
4.100
167,500
-0.03(-0.73%)
Dec 30, 2019
4.240
4.340
3.930
4.130
260,852
-0.10(-2.36%)
Dec 27, 2019
4.270
4.270
4.150
4.230
49,600
-0.06(-1.40%)
Dec 26, 2019
4.250
4.300
4.150
4.290
54,510
+0.02(+0.47%)
Dec 24, 2019
4.300
4.381
4.135
4.270
48,600
-0.02(-0.47%)
Dec 23, 2019
4.330
4.345
3.920
4.290
419,286
+0.03(+0.70%)
Dec 20, 2019
4.350
4.430
4.230
4.260
197,500
-0.08(-1.84%)
Dec 19, 2019
4.370
4.370
4.160
4.340
149,922
+0.02(+0.46%)
Dec 18, 2019
4.380
4.380
4.300
4.320
179,335
+0.01(+0.23%)
Dec 17, 2019
4.320
4.405
4.270
4.310
207,588
-0.01(-0.23%)
Dec 16, 2019
4.430
4.520
4.300
4.320
92,823
-0.07(-1.59%)
Dec 13, 2019
4.580
4.580
4.310
4.390
77,000
-0.10(-2.23%)
Dec 12, 2019
4.700
4.700
4.360
4.490
204,866
-0.09(-2.01%)
Dec 11, 2019
4.510
4.680
4.420
4.582
334,619
+0.20(+4.61%)
Dec 10, 2019
3.900
4.470
3.900
4.380
260,936
+0.35(+8.68%)
Dec 09, 2019
4.020
4.053
4.000
4.030
102,071
+0.02(+0.50%)
Dec 06, 2019
3.970
4.139
3.900
4.010
44,200
+0.09(+2.30%)
Dec 05, 2019
4.060
4.100
3.910
3.920
148,346
-0.15(-3.57%)
Dec 04, 2019
3.930
4.180
3.920
4.065
78,859
+0.06(+1.38%)
Dec 03, 2019
4.250
4.280
3.820
4.010
335,064
-0.34(-7.76%)
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.