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
Can B Corp
(OP:
CANB
)
0.0163
UNCHANGED
Streaming Delayed Price
Updated: 3:36 PM EDT, May 31, 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 (%)
Aug 31, 2021
0.6600
0.7100
0.6500
0.6800
75,476
+0.06(+9.68%)
Aug 30, 2021
0.7100
0.7100
0.6000
0.6200
18,383
-0.03(-4.59%)
Aug 27, 2021
0.7000
0.7000
0.6050
0.6498
16,604
-0.06(-8.48%)
Aug 26, 2021
0.6700
0.7100
0.6063
0.7100
52,900
+0.03(+4.52%)
Aug 25, 2021
0.6900
0.6900
0.6100
0.6793
43,162
-0.02(-2.96%)
Aug 24, 2021
0.7700
0.7800
0.5774
0.7000
90,606
-0.07(-9.07%)
Aug 23, 2021
0.8850
0.9200
0.7599
0.7698
33,953
-0.08(-8.90%)
Aug 20, 2021
0.8150
0.8470
0.8075
0.8450
25,828
+0.04(+5.62%)
Aug 19, 2021
0.8200
0.8400
0.7200
0.8000
84,666
-0.02(-2.44%)
Aug 18, 2021
0.8500
0.8700
0.8000
0.8200
75,087
-0.04(-4.65%)
Aug 17, 2021
0.9799
0.9799
0.8000
0.8600
66,863
-0.04(-4.34%)
Aug 16, 2021
0.9550
0.9550
0.8550
0.8990
89,463
-0.02(-2.28%)
Aug 13, 2021
0.8000
0.9500
0.7650
0.9200
389,811
+0.15(+19.87%)
Aug 12, 2021
0.7300
0.7900
0.7200
0.7675
59,395
+0.04(+5.86%)
Aug 11, 2021
0.7100
0.7300
0.7000
0.7250
52,510
+0.00(+0.00%)
Aug 10, 2021
0.7300
0.7300
0.7100
0.7250
45,136
+0.01(+0.69%)
Aug 09, 2021
0.7250
0.7500
0.6800
0.7200
55,274
-0.01(-0.69%)
Aug 06, 2021
0.7450
0.7500
0.6800
0.7250
77,555
-0.02(-2.03%)
Aug 05, 2021
0.7598
0.7598
0.7300
0.7400
84,347
-0.02(-2.61%)
Aug 04, 2021
0.7000
0.7700
0.6999
0.7598
138,986
+0.08(+11.74%)
Aug 03, 2021
0.6600
0.6943
0.6600
0.6800
90,339
+0.02(+3.03%)
Aug 02, 2021
0.6900
0.6900
0.6150
0.6600
58,916
-0.02(-2.94%)
Jul 30, 2021
0.6500
0.6900
0.6300
0.6800
111,286
+0.05(+7.95%)
Jul 29, 2021
0.6650
0.6890
0.5600
0.6299
199,002
-0.03(-4.56%)
Jul 28, 2021
0.5490
0.6850
0.5490
0.6600
348,202
+0.03(+3.94%)
Jul 27, 2021
0.5300
0.6500
0.5300
0.6350
246,099
+0.09(+17.59%)
Jul 26, 2021
0.5100
0.5500
0.4750
0.5400
148,037
+0.03(+6.82%)
Jul 23, 2021
0.4980
0.5100
0.4900
0.5055
30,052
+0.02(+3.59%)
Jul 22, 2021
0.5095
0.5095
0.4654
0.4880
13,888
-0.00(-0.41%)
Jul 21, 2021
0.4975
0.5100
0.4900
0.4900
102,298
+0.00(+0.51%)
Jul 20, 2021
0.4750
0.4875
0.4400
0.4875
16,693
+0.01(+1.56%)
Jul 19, 2021
0.4525
0.4950
0.4000
0.4800
94,878
+0.00(+0.00%)
Jul 16, 2021
0.4500
0.4850
0.4200
0.4800
51,308
+0.04(+9.09%)
Jul 15, 2021
0.4010
0.4687
0.4010
0.4400
3,354
-0.01(-2.22%)
Jul 14, 2021
0.4501
0.4850
0.4500
0.4500
43,201
-0.01(-1.64%)
Jul 13, 2021
0.4600
0.4850
0.4503
0.4575
16,690
-0.03(-5.67%)
Jul 12, 2021
0.4600
0.4850
0.4600
0.4850
510
+0.01(+2.11%)
Jul 09, 2021
0.4611
0.4850
0.4501
0.4750
5,388
+0.00(+1.02%)
Jul 08, 2021
0.4890
0.4890
0.4700
0.4702
13,051
-0.01(-2.04%)
Jul 07, 2021
0.4600
0.4847
0.4511
0.4800
44,452
+0.01(+1.07%)
Jul 06, 2021
0.4900
0.5000
0.4600
0.4749
56,709
+0.00(+1.04%)
Jul 02, 2021
0.4800
0.4851
0.4660
0.4700
18,158
-0.03(-6.00%)
Jul 01, 2021
0.4800
0.5190
0.4700
0.5000
119,962
+0.04(+8.70%)
Jun 30, 2021
0.4999
0.4999
0.4453
0.4600
34,482
-0.01(-2.07%)
Jun 29, 2021
0.4600
0.4800
0.4501
0.4697
2,678
+0.02(+4.38%)
Jun 28, 2021
0.4698
0.5000
0.4400
0.4500
61,269
-0.01(-2.17%)
Jun 25, 2021
0.4402
0.4600
0.4402
0.4600
1,052
+0.01(+2.22%)
Jun 24, 2021
0.4499
0.4800
0.4078
0.4500
29,193
+0.04(+10.40%)
Jun 23, 2021
0.4488
0.4488
0.4076
0.4076
2,532
-0.04(-9.18%)
Jun 22, 2021
0.4080
0.4488
0.4076
0.4488
6,356
-0.01(-2.01%)
Jun 21, 2021
0.4580
0.4580
0.4580
0.4580
5,400
+0.00(+0.00%)
Jun 18, 2021
0.3976
0.4580
0.3976
0.4580
4,592
+0.01(+2.00%)
Jun 17, 2021
0.4001
0.4490
0.4000
0.4490
8,835
-0.00(-0.22%)
Jun 16, 2021
0.4600
0.4600
0.4000
0.4500
25,406
+0.00(+0.00%)
Jun 15, 2021
0.4600
0.4600
0.4251
0.4500
27,605
+0.00(+0.04%)
Jun 14, 2021
0.4597
0.4600
0.4200
0.4498
37,567
+0.02(+4.60%)
Jun 11, 2021
0.4761
0.4761
0.4300
0.4300
18,639
-0.05(-9.68%)
Jun 10, 2021
0.4768
0.4768
0.4500
0.4761
4,231
+0.01(+1.62%)
Jun 09, 2021
0.4850
0.4850
0.4500
0.4685
60,389
-0.02(-3.40%)
Jun 08, 2021
0.5050
0.5050
0.4501
0.4850
31,948
-0.02(-3.00%)
Jun 07, 2021
0.4800
0.5400
0.4410
0.5000
49,417
+0.00(+0.60%)
Jun 04, 2021
0.5000
0.5440
0.4970
0.4970
68,664
-0.00(-0.60%)
Jun 03, 2021
0.5000
0.5600
0.4900
0.5000
87,526
+0.00(+0.00%)
Jun 02, 2021
0.4290
0.5000
0.3734
0.5000
80,482
+0.10(+24.97%)
Jun 01, 2021
0.4051
0.4380
0.3901
0.4001
4,731
-0.00(-0.57%)
May 28, 2021
0.3810
0.4500
0.3810
0.4024
45,339
+0.03(+7.85%)
May 27, 2021
0.4100
0.4100
0.3731
0.3731
41,012
-0.01(-2.07%)
May 26, 2021
0.3911
0.4430
0.3810
0.3810
43,940
-0.04(-8.87%)
May 25, 2021
0.4640
0.4640
0.3820
0.4181
7,350
-0.05(-9.89%)
May 24, 2021
0.4000
0.4790
0.3700
0.4640
5,069
+0.06(+16.06%)
May 21, 2021
0.3998
0.4000
0.3700
0.3998
72,075
+0.01(+2.51%)
May 20, 2021
0.4000
0.4000
0.3701
0.3900
18,798
-0.01(-2.50%)
May 19, 2021
0.4000
0.4200
0.3703
0.4000
36,353
-0.01(-2.44%)
May 18, 2021
0.3988
0.4100
0.3700
0.4100
12,897
+0.01(+2.81%)
May 17, 2021
0.3900
0.4000
0.3800
0.3988
54,345
+0.01(+2.26%)
May 14, 2021
0.2700
0.4200
0.2700
0.3900
109,767
-0.01(-2.50%)
May 13, 2021
0.4700
0.4700
0.3900
0.4000
40,643
-0.02(-4.76%)
May 12, 2021
0.4100
0.4500
0.4100
0.4200
12,136
+0.01(+2.44%)
May 11, 2021
0.4300
0.4500
0.4100
0.4100
131,286
-0.03(-6.29%)
May 10, 2021
0.4450
0.4450
0.4100
0.4375
35,355
-0.01(-1.69%)
May 07, 2021
0.4750
0.4750
0.4100
0.4450
28,208
+0.03(+7.36%)
May 06, 2021
0.4200
0.4200
0.4000
0.4145
31,245
-0.04(-7.89%)
May 05, 2021
0.4300
0.4500
0.4000
0.4500
61,086
+0.00(+0.45%)
May 04, 2021
0.4285
0.4500
0.4100
0.4480
70,618
-0.01(-2.61%)
May 03, 2021
0.4800
0.4800
0.4500
0.4600
44,911
-0.03(-6.12%)
Apr 30, 2021
0.4900
0.4990
0.4800
0.4900
121,000
+0.00(+0.20%)
Apr 29, 2021
0.4950
0.5149
0.4890
0.4890
149,204
-0.00(-0.20%)
Apr 28, 2021
0.4901
0.5188
0.4900
0.4900
38,447
-0.03(-5.55%)
Apr 27, 2021
0.5000
0.5194
0.4750
0.5188
138,389
+0.02(+3.76%)
Apr 26, 2021
0.4900
0.5190
0.4800
0.5000
24,394
+0.01(+2.04%)
Apr 23, 2021
0.5000
0.5200
0.4800
0.4900
61,400
-0.01(-2.00%)
Apr 22, 2021
0.5300
0.5300
0.4857
0.5000
140,941
+0.00(+0.00%)
Apr 21, 2021
0.4805
0.5303
0.4800
0.5000
56,998
-0.02(-3.46%)
Apr 20, 2021
0.5200
0.5300
0.4900
0.5179
59,668
+0.02(+3.58%)
Apr 19, 2021
0.4900
0.5300
0.4900
0.5000
37,463
-0.03(-4.76%)
Apr 16, 2021
0.4900
0.5300
0.4802
0.5250
48,600
+0.04(+7.14%)
Apr 15, 2021
0.4800
0.5375
0.4800
0.4900
50,016
-0.03(-4.85%)
Apr 14, 2021
0.5122
0.5600
0.4800
0.5150
106,401
+0.02(+3.00%)
Apr 13, 2021
0.5554
0.5555
0.4800
0.5000
172,998
-0.06(-9.97%)
Apr 12, 2021
0.5157
0.6050
0.5156
0.5554
73,288
+0.01(+0.98%)
Apr 09, 2021
0.5600
0.5600
0.5007
0.5500
267,000
-0.01(-1.79%)
Apr 08, 2021
0.5800
0.5800
0.5146
0.5600
131,802
-0.01(-1.23%)
Apr 07, 2021
0.5600
0.5900
0.5200
0.5670
81,218
+0.03(+5.00%)
Apr 06, 2021
0.6500
0.6500
0.5000
0.5400
69,402
+0.01(+1.77%)
Apr 05, 2021
0.4901
0.5700
0.4901
0.5306
143,725
+0.01(+2.04%)
Apr 01, 2021
0.5200
0.5300
0.4900
0.5200
39,800
+0.05(+10.59%)
Mar 31, 2021
0.4700
0.5250
0.4700
0.4702
29,774
-0.02(-4.97%)
Mar 30, 2021
0.4700
0.5099
0.4550
0.4948
64,021
+0.01(+3.08%)
Mar 29, 2021
0.5199
0.5199
0.4800
0.4800
34,335
-0.04(-7.66%)
Mar 26, 2021
0.5897
0.5897
0.5000
0.5198
48,100
+0.00(+0.58%)
Mar 25, 2021
0.5470
0.5500
0.5000
0.5168
54,066
-0.02(-3.94%)
Mar 24, 2021
0.6100
0.6100
0.5000
0.5380
50,519
-0.00(-0.83%)
Mar 23, 2021
0.5601
0.5601
0.4680
0.5425
51,072
-0.02(-3.14%)
Mar 22, 2021
0.5550
0.5903
0.5000
0.5601
46,939
+0.01(+1.84%)
Mar 19, 2021
0.5400
0.5999
0.5400
0.5500
42,400
-0.03(-5.17%)
Mar 18, 2021
0.6100
0.7000
0.5500
0.5800
210,704
-0.03(-4.92%)
Mar 17, 2021
0.6700
0.6700
0.5700
0.6100
28,404
+0.00(+0.00%)
Mar 16, 2021
0.5901
0.6700
0.5800
0.6100
69,982
-0.02(-3.27%)
Mar 15, 2021
0.5500
0.6500
0.5200
0.6306
130,494
+0.11(+21.04%)
Mar 12, 2021
0.5000
0.5500
0.5000
0.5210
29,500
+0.01(+2.16%)
Mar 11, 2021
0.5590
0.5600
0.4980
0.5100
55,605
-0.05(-8.77%)
Mar 10, 2021
0.5000
0.5600
0.4820
0.5590
105,921
+0.05(+9.61%)
Mar 09, 2021
0.5200
0.5200
0.4600
0.5100
39,123
+0.04(+8.51%)
Mar 08, 2021
0.4600
0.5500
0.4300
0.4700
95,105
+0.01(+2.17%)
Mar 05, 2021
0.4600
0.4800
0.4170
0.4600
93,700
+0.02(+4.55%)
Mar 04, 2021
0.4400
0.4850
0.3700
0.4400
248,046
-0.04(-8.33%)
Mar 03, 2021
0.5900
0.6000
0.4700
0.4800
194,220
-0.11(-18.64%)
Mar 02, 2021
0.6800
0.7000
0.5474
0.5900
324,576
-0.09(-13.24%)
Mar 01, 2021
0.7000
0.7500
0.5500
0.6800
1,032,069
+0.09(+15.25%)
Feb 26, 2021
0.6900
0.6900
0.5600
0.5900
109,600
-0.05(-7.81%)
Feb 25, 2021
0.7000
0.7300
0.6000
0.6400
183,846
-0.05(-7.25%)
Feb 24, 2021
0.7300
0.7500
0.6000
0.6900
136,623
-0.05(-6.76%)
Feb 23, 2021
0.7450
0.7500
0.6500
0.7400
313,067
-0.02(-2.63%)
Feb 22, 2021
0.8451
0.8802
0.7000
0.7600
116,635
-0.05(-6.75%)
Feb 19, 2021
0.8309
0.8500
0.6300
0.8150
619,600
-0.02(-1.91%)
Feb 18, 2021
0.8707
0.9950
0.8309
0.8309
93,871
-0.05(-5.58%)
Feb 17, 2021
0.9000
1.040
0.8800
0.8800
160,965
-0.07(-7.37%)
Feb 16, 2021
0.8830
1.050
0.8800
0.9500
107,624
+0.03(+3.83%)
Feb 12, 2021
0.9200
0.9600
0.7800
0.9150
115,700
+0.01(+0.55%)
Feb 11, 2021
1.220
1.370
0.8600
0.9100
309,679
-0.39(-30.00%)
Feb 10, 2021
0.7100
1.300
0.7050
1.300
562,325
+0.60(+85.71%)
Feb 09, 2021
0.7005
0.7100
0.6500
0.7000
96,272
+0.00(+0.00%)
Feb 08, 2021
0.6500
0.7442
0.5500
0.7000
84,127
+0.11(+18.64%)
Feb 05, 2021
0.5900
0.6200
0.5500
0.5900
76,700
+0.00(+0.00%)
Feb 04, 2021
0.5600
0.6500
0.5450
0.5900
34,665
+0.03(+5.73%)
Feb 03, 2021
0.5800
0.5800
0.5300
0.5580
59,922
+0.01(+1.45%)
Feb 02, 2021
0.6000
0.6000
0.4850
0.5500
58,359
+0.03(+5.77%)
Feb 01, 2021
0.5100
0.6200
0.4300
0.5200
32,600
-0.05(-9.57%)
Jan 29, 2021
0.6000
0.6000
0.5200
0.5750
12,400
-0.03(-4.17%)
Jan 28, 2021
0.5200
0.6399
0.5200
0.6000
11,154
-0.04(-6.21%)
Jan 27, 2021
0.6400
0.7299
0.4200
0.6397
72,870
-0.01(-1.20%)
Jan 26, 2021
0.6750
0.6750
0.5801
0.6475
26,043
+0.01(+1.17%)
Jan 25, 2021
0.6750
0.7000
0.5000
0.6400
109,324
-0.03(-4.48%)
Jan 22, 2021
0.7000
0.7500
0.6300
0.6700
58,700
-0.02(-2.90%)
Jan 21, 2021
0.6900
0.7000
0.5500
0.6900
62,089
+0.01(+1.47%)
Jan 20, 2021
0.7000
0.8000
0.6100
0.6800
50,354
-0.03(-4.23%)
Jan 19, 2021
0.7315
0.7700
0.6600
0.7100
58,886
-0.05(-6.58%)
Jan 15, 2021
0.7200
0.8000
0.6800
0.7600
64,300
+0.10(+15.15%)
Jan 14, 2021
0.6600
0.7300
0.6000
0.6600
79,234
-0.03(-4.35%)
Jan 13, 2021
0.6800
0.7100
0.6400
0.6900
81,818
-0.01(-1.43%)
Jan 12, 2021
0.8200
0.8200
0.6800
0.7000
49,861
-0.08(-10.26%)
Jan 11, 2021
0.7700
0.8000
0.6950
0.7800
64,519
+0.00(+0.26%)
Jan 08, 2021
0.7300
0.8250
0.7100
0.7780
111,400
+0.05(+6.58%)
Jan 07, 2021
0.7400
0.7400
0.6900
0.7300
67,454
+0.04(+5.80%)
Jan 06, 2021
0.6800
0.7500
0.6700
0.6900
55,570
+0.04(+6.15%)
Jan 05, 2021
0.6600
0.7000
0.6000
0.6500
72,480
+0.00(+0.73%)
Jan 04, 2021
0.6800
0.7400
0.6000
0.6453
79,742
-0.00(-0.72%)
Dec 31, 2020
0.6500
0.6500
0.6500
134,018
+0.09(+17.12%)
Dec 30, 2020
0.4850
0.6700
0.4100
0.5550
134,018
+0.05(+8.82%)
Dec 29, 2020
0.3612
0.5500
0.3612
0.5100
21,809
-0.03(-5.56%)
Dec 28, 2020
0.4000
0.5500
0.4000
0.5400
37,142
+0.13(+31.71%)
Dec 24, 2020
0.4400
0.4799
0.4000
0.4100
10,900
-0.01(-2.38%)
Dec 23, 2020
0.4825
0.4825
0.4200
0.4200
7,689
+0.02(+5.00%)
Dec 22, 2020
0.4450
0.4700
0.4000
0.4000
24,002
-0.04(-9.11%)
Dec 21, 2020
0.4800
0.5000
0.4200
0.4401
17,708
-0.03(-6.36%)
Dec 18, 2020
0.5000
0.5039
0.4350
0.4700
57,100
+0.00(+0.00%)
Dec 17, 2020
0.4490
0.4950
0.4490
0.4700
36,573
+0.02(+4.56%)
Dec 16, 2020
0.4100
0.4900
0.4050
0.4495
17,605
-0.01(-1.21%)
Dec 15, 2020
0.5250
0.5500
0.4000
0.4550
25,768
-0.05(-10.78%)
Dec 14, 2020
0.5299
0.5588
0.5000
0.5100
36,600
-0.02(-3.77%)
Dec 11, 2020
0.4300
0.5500
0.3801
0.5300
275,700
+0.11(+25.59%)
Dec 10, 2020
0.3912
0.4495
0.3912
0.4220
11,466
-0.03(-6.12%)
Dec 09, 2020
0.4400
0.4600
0.4000
0.4495
9,893
+0.04(+9.63%)
Dec 08, 2020
0.4400
0.4400
0.4100
0.4100
5,217
-0.04(-8.07%)
Dec 07, 2020
0.4600
0.4600
0.4000
0.4460
36,414
-0.01(-3.04%)
Dec 04, 2020
0.4500
0.4700
0.3810
0.4600
52,900
+0.09(+24.32%)
Dec 03, 2020
0.5000
0.5000
0.3700
0.3700
27,457
-0.08(-18.66%)
Dec 02, 2020
0.4000
0.5000
0.4000
0.4549
125,182
+0.05(+13.72%)
Dec 01, 2020
0.3981
0.4500
0.3980
0.4000
56,966
-0.05(-11.11%)
Nov 30, 2020
0.4450
0.4500
0.3850
0.4500
71,659
+0.00(+0.67%)
Nov 27, 2020
0.4350
0.4500
0.4200
0.4470
4,100
+0.02(+3.95%)
Nov 25, 2020
0.4300
0.4500
0.4210
0.4300
29,800
+0.00(+0.00%)
Nov 24, 2020
0.5000
0.5000
0.4300
0.4300
24,151
-0.06(-11.79%)
Nov 23, 2020
0.4600
0.5000
0.4000
0.4875
145,222
-0.01(-2.50%)
Nov 20, 2020
0.6000
0.6000
0.4600
0.5000
23,000
+0.00(+0.00%)
Nov 19, 2020
0.5100
0.5500
0.4500
0.5000
23,532
+0.00(+0.00%)
Nov 18, 2020
0.5500
0.5500
0.4500
0.5000
23,898
-0.03(-5.66%)
Nov 17, 2020
0.5303
0.5303
0.4000
0.5300
68,534
-0.01(-1.94%)
Nov 16, 2020
0.6700
0.6700
0.5405
0.5405
9,420
-0.13(-19.33%)
Nov 13, 2020
0.5200
0.6700
0.5200
0.6700
24,200
+0.04(+6.35%)
Nov 12, 2020
0.6500
0.7000
0.6000
0.6300
47,352
+0.00(+0.00%)
Nov 11, 2020
0.6000
0.6400
0.5000
0.6300
31,982
+0.10(+18.87%)
Nov 10, 2020
0.5605
0.6200
0.4850
0.5300
55,676
-0.05(-8.62%)
Nov 09, 2020
0.5100
0.6875
0.4460
0.5800
45,824
+0.08(+16.00%)
Nov 06, 2020
0.5500
0.5500
0.3700
0.5000
44,400
+0.11(+28.21%)
Nov 05, 2020
0.3700
0.4000
0.3540
0.3900
117,526
+0.04(+10.17%)
Nov 04, 2020
0.3900
0.3900
0.3540
0.3540
7,590
-0.02(-4.32%)
Nov 03, 2020
0.4000
0.4000
0.3700
0.3700
6,470
-0.01(-1.33%)
Nov 02, 2020
0.3800
0.4200
0.3700
0.3750
12,078
+0.01(+1.35%)
Oct 30, 2020
0.3900
0.4000
0.3500
0.3700
27,500
-0.05(-11.88%)
Oct 29, 2020
0.4400
0.4400
0.4000
0.4199
25,617
-0.00(-0.02%)
Oct 28, 2020
0.4725
0.4725
0.3850
0.4200
76,990
-0.03(-5.62%)
Oct 27, 2020
0.5200
0.5200
0.4200
0.4450
13,318
+0.02(+5.10%)
Oct 26, 2020
0.5100
0.5400
0.4234
0.4234
16,464
-0.07(-13.59%)
Oct 23, 2020
0.4817
0.5200
0.4817
0.4900
2,600
-0.05(-9.26%)
Oct 22, 2020
0.5500
0.5500
0.4500
0.5400
10,316
-0.01(-1.82%)
Oct 21, 2020
0.5000
0.5500
0.5000
0.5500
28,674
+0.05(+10.00%)
Oct 20, 2020
0.4660
0.5000
0.4200
0.5000
11,356
+0.00(+0.00%)
Oct 19, 2020
0.5200
0.5200
0.4780
0.5000
7,876
-0.01(-1.96%)
Oct 16, 2020
0.5350
0.5500
0.5100
0.5100
17,500
-0.02(-3.86%)
Oct 15, 2020
0.5305
0.5305
0.5305
0.5305
689
+0.01(+2.02%)
Oct 14, 2020
0.5500
0.5500
0.5200
0.5200
12,958
+0.01(+1.96%)
Oct 13, 2020
0.5800
0.5800
0.5100
0.5100
7,159
-0.07(-12.07%)
Oct 12, 2020
0.5800
0.5950
0.5500
0.5800
23,799
+0.00(+0.00%)
Oct 09, 2020
0.6200
0.6200
0.5450
0.5800
11,900
+0.00(+0.00%)
Oct 08, 2020
0.4560
0.6600
0.4560
0.5800
12,993
+0.04(+7.41%)
Oct 07, 2020
0.5400
0.5400
0.5400
204
+0.00(+0.00%)
Oct 06, 2020
0.5399
0.5400
0.4980
0.5400
2,098
+0.00(+0.00%)
Oct 05, 2020
0.5030
0.5500
0.4560
0.5400
3,632
+0.05(+9.53%)
Oct 02, 2020
0.4960
0.5030
0.4560
0.4930
1,400
-0.04(-6.98%)
Oct 01, 2020
0.5800
0.5800
0.5300
0.5300
364
-0.05(-8.62%)
Sep 30, 2020
0.5200
0.5800
0.4560
0.5800
3,939
+0.06(+11.54%)
Sep 29, 2020
0.4400
0.5200
0.4400
0.5200
15,747
+0.09(+20.93%)
Sep 28, 2020
0.4300
0.4300
0.4300
0.4300
829
+0.01(+2.38%)
Sep 25, 2020
0.4200
0.4200
0.4200
4
+0.00(+0.00%)
Sep 24, 2020
0.4499
0.4500
0.4200
0.4200
3,191
-0.00(-0.05%)
Sep 23, 2020
0.4500
0.4500
0.4000
0.4202
5,824
-0.03(-6.62%)
Sep 22, 2020
0.4500
0.4500
0.4250
0.4500
2,695
+0.00(+0.00%)
Sep 21, 2020
0.4500
0.4500
0.4500
0.4500
100
-0.02(-3.23%)
Sep 18, 2020
0.4100
0.4650
0.4000
0.4650
7,400
+0.07(+16.25%)
Sep 17, 2020
0.5000
0.5000
0.4000
0.4000
11,870
-0.05(-11.11%)
Sep 16, 2020
0.5075
0.5075
0.4500
0.4500
7,393
-0.02(-5.26%)
Sep 15, 2020
0.5000
0.5200
0.4500
0.4750
10,816
-0.03(-5.00%)
Sep 14, 2020
0.5800
0.5800
0.4500
0.5000
10,270
-0.02(-2.91%)
Sep 11, 2020
0.5500
0.5500
0.4500
0.5150
4,200
+0.04(+7.29%)
Sep 10, 2020
0.4900
0.4900
0.4800
0.4800
1,962
-0.02(-4.00%)
Sep 09, 2020
0.5250
0.5250
0.4103
0.5000
20,266
+0.00(+0.00%)
Sep 08, 2020
0.5600
0.5600
0.4852
0.5000
18,536
+0.00(+0.00%)
Sep 04, 2020
0.6500
0.6500
0.4100
0.5000
80,300
-0.15(-23.08%)
Sep 03, 2020
0.5900
0.6500
0.5900
0.6500
808
-0.02(-2.77%)
Sep 02, 2020
0.7000
0.7000
0.6100
0.6685
1,070
-0.03(-4.50%)
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.