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
1847 Holdings Llc
(NY:
EFSH
)
1.119
-0.050 (-4.32%)
Official Closing Price
Updated: 8:00 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 (%)
May 31, 2024
1.170
1.190
1.080
1.119
134,255
-0.05(-4.32%)
May 30, 2024
1.200
1.260
1.090
1.170
366,981
-0.06(-4.88%)
May 29, 2024
1.300
1.350
1.170
1.230
717,794
-0.12(-8.89%)
May 28, 2024
1.220
1.440
1.220
1.350
901,614
+0.12(+10.11%)
May 24, 2024
1.260
1.280
1.220
1.226
288,370
-0.03(-2.70%)
May 23, 2024
1.350
1.370
1.210
1.260
346,052
-0.09(-6.67%)
May 22, 2024
1.390
1.420
1.310
1.350
130,903
-0.04(-2.88%)
May 21, 2024
1.370
1.410
1.300
1.390
187,630
+0.03(+2.21%)
May 20, 2024
1.400
1.463
1.290
1.360
212,461
-0.06(-4.23%)
May 17, 2024
1.460
1.598
1.290
1.420
306,675
-0.09(-5.96%)
May 16, 2024
1.570
1.599
1.460
1.510
257,755
+0.04(+2.72%)
May 15, 2024
1.590
1.615
1.450
1.470
206,719
-0.03(-2.00%)
May 14, 2024
1.540
1.700
1.448
1.500
317,582
-0.10(-6.25%)
May 13, 2024
2.490
2.490
1.510
1.600
824,528
-0.68(-29.82%)
May 10, 2024
2.360
2.380
2.210
2.280
113,129
-0.08(-3.39%)
May 09, 2024
2.530
2.530
2.320
2.360
167,973
-0.04(-1.67%)
May 08, 2024
2.550
2.580
2.360
2.400
197,618
-0.29(-10.78%)
May 07, 2024
3.040
3.090
2.480
2.690
442,980
-0.07(-2.54%)
May 06, 2024
2.750
3.140
2.710
2.760
663,540
+0.18(+6.98%)
May 03, 2024
2.550
2.590
2.470
2.580
160,370
+0.08(+3.20%)
May 02, 2024
2.710
2.735
2.450
2.500
154,618
-0.07(-2.72%)
May 01, 2024
2.550
2.620
2.370
2.570
202,332
+0.12(+4.90%)
Apr 30, 2024
2.480
2.620
2.330
2.450
174,997
+0.08(+3.38%)
Apr 29, 2024
2.910
2.910
2.270
2.370
364,092
-0.08(-3.27%)
Apr 26, 2024
2.420
2.600
2.370
2.450
221,847
+0.05(+2.08%)
Apr 25, 2024
2.920
2.920
2.400
2.400
271,150
-0.44(-15.49%)
Apr 24, 2024
2.980
2.990
2.790
2.840
283,007
+0.05(+1.79%)
Apr 23, 2024
2.490
2.800
2.400
2.790
469,941
+0.42(+17.92%)
Apr 22, 2024
2.180
2.750
2.150
2.366
579,884
+0.24(+11.08%)
Apr 19, 2024
1.760
2.200
1.760
2.130
247,352
+0.40(+23.12%)
Apr 18, 2024
1.860
1.990
1.710
1.730
179,669
-0.12(-6.49%)
Apr 17, 2024
2.470
2.466
1.790
1.850
227,358
-0.48(-20.60%)
Apr 16, 2024
2.460
2.460
2.000
2.330
90,007
-0.04(-1.69%)
Apr 15, 2024
2.380
2.466
2.260
2.370
78,284
+0.02(+0.85%)
Apr 12, 2024
2.300
2.850
2.300
2.350
435,663
+0.02(+0.86%)
Apr 11, 2024
2.400
2.400
2.230
2.330
108,682
+0.15(+6.88%)
Apr 10, 2024
2.070
2.270
2.050
2.180
97,572
+0.10(+4.81%)
Apr 09, 2024
2.640
2.640
2.000
2.080
218,856
-0.36(-14.75%)
Apr 08, 2024
2.670
2.810
2.378
2.440
353,184
-0.29(-10.62%)
Apr 05, 2024
2.220
2.900
2.220
2.730
385,388
+0.47(+20.80%)
Apr 04, 2024
2.300
2.610
2.260
2.260
246,040
-0.08(-3.42%)
Apr 03, 2024
2.180
2.400
2.160
2.340
93,966
+0.11(+4.93%)
Apr 02, 2024
2.100
2.290
1.640
2.230
202,253
+0.18(+8.78%)
Apr 01, 2024
2.050
2.090
1.950
2.050
84,069
+0.02(+0.99%)
Mar 28, 2024
2.060
2.230
1.960
2.030
134,795
+0.08(+4.10%)
Mar 27, 2024
2.200
2.450
1.892
1.950
177,770
-0.26(-11.76%)
Mar 26, 2024
2.710
2.710
2.040
2.210
287,774
-0.13(-5.56%)
Mar 25, 2024
2.060
2.750
2.060
2.340
562,183
+0.28(+13.87%)
Mar 22, 2024
1.840
2.240
1.770
2.055
283,963
+0.21(+11.08%)
Mar 21, 2024
1.610
2.050
1.560
1.850
549,358
+0.18(+10.78%)
Mar 20, 2024
1.370
1.670
1.310
1.670
189,431
+0.36(+27.48%)
Mar 19, 2024
1.250
1.470
1.200
1.310
205,767
+0.08(+6.50%)
Mar 18, 2024
1.370
1.380
1.169
1.230
154,321
-0.13(-9.56%)
Mar 15, 2024
1.350
1.360
1.240
1.360
173,456
+0.12(+9.68%)
Mar 14, 2024
1.380
1.405
1.210
1.240
295,303
-0.14(-10.14%)
Mar 13, 2024
3.100
3.100
1.050
1.380
1,861,251
-1.22(-46.92%)
Mar 12, 2024
2.420
2.600
2.280
2.600
237,244
+0.30(+13.04%)
Mar 11, 2024
3.120
3.300
2.240
2.300
348,470
-0.70(-23.33%)
Mar 08, 2024
2.800
3.130
2.720
3.000
215,769
+0.25(+9.09%)
Mar 07, 2024
2.550
2.830
2.550
2.750
81,088
+0.13(+4.96%)
Mar 06, 2024
2.670
2.790
2.560
2.620
36,548
+0.00(+0.00%)
Mar 05, 2024
2.680
2.821
2.511
2.620
92,380
-0.14(-5.07%)
Mar 04, 2024
2.900
2.900
2.670
2.760
60,535
-0.07(-2.47%)
Mar 01, 2024
2.830
2.990
2.750
2.830
115,022
+0.05(+1.80%)
Feb 29, 2024
2.520
2.880
2.520
2.780
135,059
+0.31(+12.55%)
Feb 28, 2024
2.840
2.840
2.450
2.470
316,897
-0.30(-10.83%)
Feb 27, 2024
3.100
3.135
2.600
2.770
182,932
-0.03(-1.07%)
Feb 26, 2024
3.650
3.680
2.780
2.800
228,681
-0.58(-17.16%)
Feb 23, 2024
3.310
3.462
2.970
3.380
68,245
+0.20(+6.29%)
Feb 22, 2024
2.990
3.290
2.990
3.180
70,964
+0.13(+4.41%)
Feb 21, 2024
2.720
3.060
2.623
3.046
37,734
+0.41(+15.36%)
Feb 20, 2024
3.220
3.340
2.380
2.640
168,286
-0.64(-19.51%)
Feb 16, 2024
3.570
4.210
3.280
3.280
190,991
-0.12(-3.53%)
Feb 15, 2024
3.160
3.600
3.094
3.400
102,098
+0.14(+4.29%)
Feb 14, 2024
2.140
3.390
2.140
3.260
137,549
+0.70(+27.35%)
Feb 13, 2024
2.670
3.250
2.330
2.560
166,004
-0.21(-7.58%)
Feb 12, 2024
2.050
3.560
1.970
2.770
909,878
+0.82(+42.05%)
Feb 09, 2024
1.310
2.180
1.280
1.950
1,365,134
+0.57(+41.30%)
Feb 08, 2024
1.340
1.415
1.270
1.380
50,457
+0.09(+7.23%)
Feb 07, 2024
1.340
1.340
1.230
1.287
42,751
-0.00(-0.06%)
Feb 06, 2024
1.250
1.300
1.220
1.288
35,547
-0.01(-0.95%)
Feb 05, 2024
1.440
1.440
1.230
1.300
62,477
-0.14(-9.72%)
Feb 02, 2024
1.460
1.470
1.390
1.440
17,521
+0.00(+0.00%)
Feb 01, 2024
1.500
1.500
1.360
1.440
39,312
-0.02(-1.37%)
Jan 31, 2024
1.500
1.510
1.450
1.460
19,953
-0.03(-2.01%)
Jan 30, 2024
1.500
1.570
1.450
1.490
57,564
-0.02(-1.32%)
Jan 29, 2024
1.580
1.580
1.420
1.510
86,301
-0.07(-4.16%)
Jan 26, 2024
1.580
1.650
1.540
1.575
113,529
+0.07(+4.34%)
Jan 25, 2024
1.670
1.690
1.510
1.510
289,051
-0.48(-24.12%)
Jan 24, 2024
2.140
2.250
1.900
1.990
202,571
-0.07(-3.40%)
Jan 23, 2024
1.900
2.150
1.878
2.060
46,224
+0.15(+7.85%)
Jan 22, 2024
1.920
1.980
1.860
1.910
36,896
+0.04(+2.14%)
Jan 19, 2024
1.860
2.000
1.820
1.870
129,582
+0.02(+1.08%)
Jan 18, 2024
1.850
1.950
1.825
1.850
46,730
-0.01(-0.54%)
Jan 17, 2024
2.140
2.140
1.600
1.860
231,905
-0.32(-14.68%)
Jan 16, 2024
2.340
2.341
2.150
2.180
137,273
-0.19(-7.94%)
Jan 12, 2024
2.310
2.390
2.055
2.368
326,078
-0.01(-0.51%)
Jan 11, 2024
2.450
2.530
2.300
2.380
154,172
-0.22(-8.46%)
Jan 10, 2024
2.460
2.710
2.310
2.600
354,681
+0.13(+5.26%)
Jan 09, 2024
2.540
2.800
2.360
2.470
330,639
-0.33(-11.79%)
Jan 08, 2024
2.550
3.170
2.350
2.800
1,512,245
+2.24(+401.07%)
Jan 05, 2024
0.4899
0.6500
0.4646
0.5588
1,618,395
+0.07(+14.04%)
Jan 04, 2024
0.4960
0.4990
0.4598
0.4900
234,133
+0.01(+1.66%)
Jan 03, 2024
0.4981
0.4981
0.4728
0.4820
279,254
-0.04(-7.31%)
Jan 02, 2024
0.5100
0.5400
0.4731
0.5200
926,155
+0.03(+5.07%)
Dec 29, 2023
0.4855
0.5220
0.4669
0.4949
1,653,330
+0.03(+7.56%)
Dec 28, 2023
0.4900
0.5000
0.4511
0.4601
361,729
-0.06(-11.49%)
Dec 27, 2023
0.5350
0.5350
0.5001
0.5198
374,039
+0.00(+0.04%)
Dec 26, 2023
0.5459
0.5600
0.5101
0.5196
326,106
-0.01(-1.96%)
Dec 22, 2023
0.5736
0.6340
0.5200
0.5300
1,233,425
-0.06(-10.55%)
Dec 21, 2023
0.7900
0.7918
0.5251
0.5925
1,360,994
-0.15(-20.46%)
Dec 20, 2023
0.5250
1.330
0.5047
0.7449
8,407,494
+0.23(+46.06%)
Dec 19, 2023
0.5100
0.5198
0.4913
0.5100
41,167
-0.01(-1.90%)
Dec 18, 2023
0.5100
0.5199
0.5100
0.5199
12,248
+0.00(+0.00%)
Dec 15, 2023
0.5151
0.5200
0.5101
0.5199
42,513
+0.00(+0.93%)
Dec 14, 2023
0.5100
0.5469
0.5100
0.5151
66,039
+0.00(+0.25%)
Dec 13, 2023
0.5200
0.5300
0.5100
0.5138
65,958
-0.01(-2.13%)
Dec 12, 2023
0.5300
0.5300
0.5101
0.5250
36,063
-0.02(-2.96%)
Dec 11, 2023
0.5800
0.5994
0.4801
0.5410
69,101
-0.05(-8.32%)
Dec 08, 2023
0.6071
0.6240
0.5760
0.5901
68,175
-0.00(-0.49%)
Dec 07, 2023
0.6200
0.6150
0.5700
0.5930
19,396
+0.01(+1.72%)
Dec 06, 2023
0.5860
0.6199
0.5825
0.5830
45,609
-0.02(-3.62%)
Dec 05, 2023
0.6300
0.6300
0.5800
0.6049
67,495
-0.02(-2.92%)
Dec 04, 2023
0.6100
0.6331
0.6060
0.6231
38,174
+0.01(+0.84%)
Dec 01, 2023
0.6100
0.6395
0.5701
0.6179
92,679
+0.03(+4.73%)
Nov 30, 2023
0.5685
0.6314
0.5431
0.5900
148,029
+0.06(+10.78%)
Nov 29, 2023
0.5629
0.5699
0.5326
0.5326
25,352
-0.02(-3.86%)
Nov 28, 2023
0.5325
0.5748
0.5325
0.5540
80,054
+0.02(+2.78%)
Nov 27, 2023
0.5300
0.5740
0.5300
0.5390
55,301
+0.01(+1.70%)
Nov 24, 2023
0.5300
0.5399
0.5233
0.5300
45,694
+0.01(+1.24%)
Nov 22, 2023
0.5847
0.5847
0.5137
0.5235
79,719
-0.04(-6.43%)
Nov 21, 2023
0.5500
0.5800
0.5253
0.5595
79,281
+0.02(+3.42%)
Nov 20, 2023
0.5900
0.5880
0.5225
0.5410
74,848
-0.01(-1.64%)
Nov 17, 2023
0.5500
0.5768
0.5199
0.5500
214,790
-0.03(-4.84%)
Nov 16, 2023
0.5645
0.6200
0.5300
0.5780
302,403
-0.00(-0.69%)
Nov 15, 2023
0.6200
0.6300
0.5539
0.5820
499,714
+0.07(+12.97%)
Nov 14, 2023
0.7500
0.7500
0.5040
0.5152
832,131
-0.00(-0.54%)
Nov 13, 2023
0.5200
0.5555
0.5011
0.5180
29,424
+0.02(+3.37%)
Nov 10, 2023
0.5211
0.5549
0.5011
0.5011
46,763
-0.04(-7.20%)
Nov 09, 2023
0.5300
0.5600
0.5202
0.5400
42,360
+0.02(+3.65%)
Nov 08, 2023
0.6021
0.6021
0.5210
0.5210
99,845
-0.07(-12.33%)
Nov 07, 2023
0.5820
0.6008
0.5700
0.5943
43,077
-0.01(-0.95%)
Nov 06, 2023
0.6500
0.6530
0.5902
0.6000
79,927
-0.02(-3.98%)
Nov 03, 2023
0.6400
0.6530
0.5952
0.6249
164,343
-0.01(-0.81%)
Nov 02, 2023
0.5946
0.6500
0.5850
0.6300
234,192
+0.05(+7.69%)
Nov 01, 2023
0.6800
0.7000
0.5713
0.5850
127,573
-0.07(-11.20%)
Oct 31, 2023
0.7320
0.7560
0.5974
0.6588
153,360
-0.09(-12.16%)
Oct 30, 2023
0.7589
0.8250
0.7300
0.7500
60,940
-0.02(-2.86%)
Oct 27, 2023
0.8000
0.8800
0.7500
0.7721
93,456
-0.03(-3.72%)
Oct 26, 2023
0.8510
0.8700
0.7100
0.8019
63,955
-0.07(-7.93%)
Oct 25, 2023
0.9400
0.9400
0.8500
0.8710
41,875
-0.05(-5.68%)
Oct 24, 2023
0.8000
0.9240
0.8001
0.9235
286,936
+0.14(+17.20%)
Oct 23, 2023
0.7900
0.8210
0.7500
0.7880
83,720
-0.03(-4.02%)
Oct 20, 2023
0.8182
0.8690
0.8111
0.8210
45,060
-0.03(-3.41%)
Oct 19, 2023
0.8751
0.9072
0.8148
0.8500
60,629
-0.06(-7.00%)
Oct 18, 2023
0.9000
0.9299
0.8700
0.9140
25,615
-0.00(-0.07%)
Oct 17, 2023
0.9037
0.9212
0.8700
0.9146
40,405
-0.02(-1.84%)
Oct 16, 2023
0.9601
0.9601
0.9000
0.9317
55,602
+0.02(+1.83%)
Oct 13, 2023
0.9100
0.9400
0.9000
0.9150
27,870
+0.01(+1.10%)
Oct 12, 2023
0.9700
0.9700
0.8777
0.9050
61,474
-0.03(-2.80%)
Oct 11, 2023
0.9262
0.9600
0.8995
0.9311
122,545
+0.04(+4.09%)
Oct 10, 2023
0.9303
0.9661
0.7399
0.8945
117,805
-0.06(-6.74%)
Oct 09, 2023
0.9926
0.9978
0.9100
0.9591
56,232
+0.01(+1.34%)
Oct 06, 2023
0.9800
0.9900
0.9000
0.9464
52,669
+0.01(+1.22%)
Oct 05, 2023
0.9900
1.000
0.9200
0.9350
97,079
-0.03(-3.32%)
Oct 04, 2023
1.030
1.030
0.9604
0.9671
40,283
-0.05(-5.19%)
Oct 03, 2023
1.070
1.070
1.000
1.020
125,830
+0.03(+3.03%)
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.