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
Aleafia Health Inc
(OP:
)
N/A
UNCHANGED
Last Price
Updated: 3:48 PM EDT, Jul 24, 2023
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 (%)
Jul 31, 2020
0.4795
0.5148
0.4795
0.4949
199,800
+0.00(+0.55%)
Jul 30, 2020
0.5195
0.5200
0.4793
0.4922
289,695
-0.01(-2.46%)
Jul 29, 2020
0.5500
0.5500
0.5041
0.5046
323,728
-0.01(-2.87%)
Jul 28, 2020
0.4680
0.5200
0.4680
0.5195
430,007
+0.04(+9.21%)
Jul 27, 2020
0.4420
0.4836
0.4420
0.4757
186,434
+0.01(+2.41%)
Jul 24, 2020
0.4120
0.4890
0.4120
0.4645
477,500
+0.05(+11.87%)
Jul 23, 2020
0.4070
0.4200
0.4040
0.4152
59,085
+0.00(+0.05%)
Jul 22, 2020
0.4292
0.4400
0.4100
0.4150
111,723
-0.02(-3.87%)
Jul 21, 2020
0.4260
0.4500
0.4144
0.4317
235,877
+0.00(+0.40%)
Jul 20, 2020
0.4228
0.4380
0.4010
0.4300
155,822
+0.01(+2.38%)
Jul 17, 2020
0.3999
0.4300
0.3854
0.4200
443,300
+0.02(+6.33%)
Jul 16, 2020
0.3600
0.4010
0.3600
0.3950
104,427
+0.00(+0.33%)
Jul 15, 2020
0.3797
0.4000
0.3797
0.3937
146,355
+0.01(+3.44%)
Jul 14, 2020
0.3768
0.3973
0.3660
0.3806
171,436
+0.00(+0.16%)
Jul 13, 2020
0.3600
0.3980
0.3600
0.3800
159,659
+0.00(+0.00%)
Jul 10, 2020
0.3555
0.3800
0.3555
0.3800
261,900
+0.03(+7.86%)
Jul 09, 2020
0.3395
0.3616
0.3320
0.3523
293,231
+0.01(+3.16%)
Jul 08, 2020
0.3400
0.3500
0.3270
0.3415
130,778
-0.00(-0.18%)
Jul 07, 2020
0.3200
0.3660
0.3200
0.3421
132,275
-0.01(-2.03%)
Jul 06, 2020
0.3738
0.3797
0.3347
0.3492
907,121
-0.02(-4.35%)
Jul 02, 2020
0.3700
0.3700
0.3560
0.3651
156,700
+0.00(+0.03%)
Jul 01, 2020
0.3900
0.3900
0.3230
0.3650
88,394
-0.01(-1.35%)
Jun 30, 2020
0.3595
0.3700
0.3567
0.3700
47,920
+0.01(+2.07%)
Jun 29, 2020
0.3350
0.3755
0.3350
0.3625
67,585
+0.00(+0.42%)
Jun 26, 2020
0.3808
0.3928
0.3573
0.3610
319,100
-0.03(-7.96%)
Jun 25, 2020
0.3887
0.4200
0.3565
0.3922
551,025
+0.03(+7.54%)
Jun 24, 2020
0.3527
0.3765
0.3376
0.3647
274,140
+0.00(+1.31%)
Jun 23, 2020
0.3600
0.3753
0.3500
0.3600
186,875
+0.00(+0.42%)
Jun 22, 2020
0.3520
0.3800
0.3520
0.3585
115,062
-0.01(-3.76%)
Jun 19, 2020
0.3634
0.3800
0.3633
0.3725
186,400
-0.01(-1.95%)
Jun 18, 2020
0.3670
0.3889
0.3655
0.3799
99,824
+0.01(+2.65%)
Jun 17, 2020
0.3955
0.3955
0.3700
0.3701
77,079
-0.02(-4.76%)
Jun 16, 2020
0.3600
0.3900
0.3600
0.3886
201,079
-0.00(-0.08%)
Jun 15, 2020
0.3770
0.3942
0.3639
0.3889
340,160
-0.02(-5.15%)
Jun 12, 2020
0.3940
0.4311
0.3820
0.4100
305,200
+0.00(+0.00%)
Jun 11, 2020
0.4050
0.4180
0.3775
0.4100
391,510
+0.01(+2.65%)
Jun 10, 2020
0.3921
0.4080
0.3820
0.3994
333,813
+0.00(+1.11%)
Jun 09, 2020
0.3830
0.4183
0.3830
0.3950
220,176
-0.02(-4.68%)
Jun 08, 2020
0.3990
0.4312
0.3982
0.4144
395,540
+0.00(+1.07%)
Jun 05, 2020
0.3950
0.4150
0.3900
0.4100
281,500
+0.00(+1.23%)
Jun 04, 2020
0.3880
0.4177
0.3880
0.4050
149,682
+0.00(+0.47%)
Jun 03, 2020
0.4475
0.4475
0.4020
0.4031
118,285
-0.02(-4.02%)
Jun 02, 2020
0.4402
0.4403
0.4100
0.4200
127,095
-0.01(-2.33%)
Jun 01, 2020
0.3890
0.4300
0.3890
0.4300
164,274
+0.00(+1.11%)
May 29, 2020
0.4300
0.4407
0.4050
0.4253
262,200
-0.01(-3.34%)
May 28, 2020
0.4180
0.4632
0.4160
0.4400
212,374
-0.03(-6.28%)
May 27, 2020
0.4230
0.4702
0.4225
0.4695
308,930
+0.01(+2.96%)
May 26, 2020
0.4420
0.4859
0.4420
0.4560
198,987
-0.02(-3.70%)
May 22, 2020
0.4600
0.4897
0.4355
0.4735
230,200
+0.02(+5.08%)
May 21, 2020
0.4660
0.4660
0.4339
0.4506
106,355
-0.01(-1.12%)
May 20, 2020
0.4890
0.4890
0.4400
0.4557
206,427
-0.02(-3.56%)
May 19, 2020
0.4320
0.4850
0.4320
0.4725
301,634
+0.03(+6.18%)
May 18, 2020
0.3860
0.4786
0.3860
0.4450
370,395
+0.01(+1.78%)
May 15, 2020
0.4610
0.4610
0.4150
0.4372
277,100
-0.00(-0.30%)
May 14, 2020
0.4050
0.4500
0.3900
0.4385
764,177
-0.00(-0.75%)
May 13, 2020
0.5062
0.5300
0.4175
0.4418
1,054,526
-0.01(-1.82%)
May 12, 2020
0.4420
0.4765
0.4385
0.4500
507,666
+0.01(+1.12%)
May 11, 2020
0.4490
0.4490
0.4000
0.4450
764,923
-0.11(-20.25%)
May 08, 2020
0.5323
0.6160
0.5050
0.5580
1,138,600
+0.06(+11.09%)
May 07, 2020
0.4430
0.5060
0.4430
0.5023
485,672
+0.05(+11.92%)
May 06, 2020
0.4400
0.4574
0.4350
0.4488
199,780
+0.02(+4.37%)
May 05, 2020
0.4350
0.4384
0.4098
0.4300
399,816
+0.03(+7.23%)
May 04, 2020
0.3775
0.4079
0.3618
0.4010
250,717
+0.02(+6.23%)
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.