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
Emerald Health Therapeutics Inc
(OP:
EMHTF
)
0.0405
UNCHANGED
Last Price
Updated: 3:42 PM EST, Nov 11, 2022
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 (%)
Sep 30, 2019
1.060
1.105
0.9221
0.9761
595,892
-0.12(-10.81%)
Sep 27, 2019
1.170
1.170
1.076
1.094
315,900
-0.07(-5.66%)
Sep 26, 2019
1.200
1.225
1.140
1.160
149,509
-0.02(-2.09%)
Sep 25, 2019
1.165
1.220
1.140
1.185
372,267
-0.03(-2.49%)
Sep 24, 2019
1.160
1.230
1.160
1.215
155,412
+0.02(+1.25%)
Sep 23, 2019
1.190
1.230
1.180
1.200
219,596
-0.02(-1.80%)
Sep 20, 2019
1.208
1.240
1.190
1.222
265,800
+0.02(+1.66%)
Sep 19, 2019
1.210
1.245
1.170
1.202
300,646
-0.03(-2.51%)
Sep 18, 2019
1.190
1.310
1.190
1.233
100,242
-0.00(-0.22%)
Sep 17, 2019
1.277
1.300
1.220
1.236
271,500
-0.04(-3.35%)
Sep 16, 2019
1.310
1.350
1.270
1.278
231,055
-0.05(-3.87%)
Sep 13, 2019
1.332
1.365
1.290
1.330
114,100
-0.00(-0.01%)
Sep 12, 2019
1.330
1.400
1.310
1.330
165,785
-0.05(-3.96%)
Sep 11, 2019
1.510
1.510
1.368
1.385
237,987
-0.02(-1.77%)
Sep 10, 2019
1.394
1.424
1.340
1.410
121,090
+0.02(+1.44%)
Sep 09, 2019
1.500
1.530
1.390
1.390
354,457
-0.05(-3.47%)
Sep 06, 2019
1.390
1.460
1.390
1.440
333,900
+0.05(+3.60%)
Sep 05, 2019
1.470
1.490
1.330
1.390
264,734
+0.06(+4.17%)
Sep 04, 2019
1.320
1.468
1.290
1.334
228,362
+0.00(+0.32%)
Sep 03, 2019
1.340
1.350
1.270
1.330
329,392
-0.01(-0.75%)
Aug 30, 2019
1.440
1.440
1.319
1.340
195,200
-0.03(-2.19%)
Aug 29, 2019
1.425
1.460
1.340
1.370
247,911
-0.06(-4.20%)
Aug 28, 2019
1.275
1.438
1.250
1.430
423,777
+0.09(+6.72%)
Aug 27, 2019
1.380
1.570
1.339
1.340
222,943
-0.07(-4.93%)
Aug 26, 2019
1.650
1.650
1.400
1.409
337,437
-0.06(-4.12%)
Aug 23, 2019
1.510
1.565
1.410
1.470
206,900
-0.04(-2.51%)
Aug 22, 2019
1.487
1.600
1.480
1.508
147,864
+0.01(+0.90%)
Aug 21, 2019
1.540
1.540
1.460
1.494
239,321
-0.03(-1.69%)
Aug 20, 2019
1.561
1.561
1.480
1.520
104,007
+0.01(+0.66%)
Aug 19, 2019
1.550
1.590
1.500
1.510
130,006
-0.03(-1.95%)
Aug 16, 2019
1.480
1.540
1.480
1.540
154,100
+0.06(+4.33%)
Aug 15, 2019
1.530
1.690
1.444
1.476
249,386
-0.08(-5.38%)
Aug 14, 2019
1.680
1.770
1.550
1.560
477,119
-0.16(-9.30%)
Aug 13, 2019
1.470
1.723
1.470
1.720
574,730
+0.30(+21.41%)
Aug 12, 2019
1.458
1.515
1.407
1.417
292,313
+0.01(+0.48%)
Aug 09, 2019
1.580
1.615
1.380
1.410
251,500
-0.14(-9.03%)
Aug 08, 2019
1.575
1.680
1.540
1.550
146,101
-0.04(-2.27%)
Aug 07, 2019
1.650
1.660
1.540
1.586
209,654
-0.02(-1.49%)
Aug 06, 2019
1.700
2.003
1.600
1.610
418,304
-0.15(-8.52%)
Aug 05, 2019
1.755
1.790
1.700
1.760
198,497
-0.01(-0.56%)
Aug 02, 2019
1.590
1.770
1.590
1.770
194,700
+0.18(+11.32%)
Aug 01, 2019
1.575
1.650
1.550
1.590
137,980
+0.02(+1.27%)
Jul 31, 2019
1.530
1.640
1.510
1.570
216,822
+0.04(+2.62%)
Jul 30, 2019
1.450
1.625
1.450
1.530
79,028
+0.02(+1.25%)
Jul 29, 2019
1.480
1.570
1.450
1.511
166,768
+0.00(+0.07%)
Jul 26, 2019
1.590
1.590
1.460
1.510
129,300
+0.01(+0.94%)
Jul 25, 2019
1.430
1.570
1.430
1.496
255,022
+0.03(+2.40%)
Jul 24, 2019
1.480
1.503
1.450
1.461
229,527
-0.04(-2.60%)
Jul 23, 2019
1.560
1.594
1.480
1.500
401,669
-0.09(-5.66%)
Jul 22, 2019
1.650
1.730
1.550
1.590
264,584
-0.05(-3.05%)
Jul 19, 2019
1.700
1.710
1.627
1.640
194,800
-0.05(-3.02%)
Jul 18, 2019
1.860
1.888
1.670
1.691
176,943
-0.08(-4.46%)
Jul 17, 2019
1.730
1.794
1.720
1.770
167,721
+0.03(+1.72%)
Jul 16, 2019
1.670
1.760
1.650
1.740
201,960
+0.07(+4.07%)
Jul 15, 2019
1.690
1.790
1.670
1.672
270,161
-0.03(-1.65%)
Jul 12, 2019
1.660
1.755
1.630
1.700
331,800
+0.00(+0.00%)
Jul 11, 2019
1.740
1.850
1.700
1.700
237,829
-0.07(-3.95%)
Jul 10, 2019
1.810
1.835
1.740
1.770
169,979
-0.01(-0.35%)
Jul 09, 2019
1.800
1.900
1.750
1.776
209,151
-0.04(-2.40%)
Jul 08, 2019
1.850
1.900
1.800
1.820
170,630
-0.03(-1.62%)
Jul 05, 2019
1.820
1.895
1.790
1.850
123,700
+0.03(+1.65%)
Jul 03, 2019
1.740
1.820
1.730
1.820
209,300
+0.02(+1.11%)
Jul 02, 2019
1.845
1.900
1.750
1.800
208,192
-0.04(-2.17%)
Jul 01, 2019
1.860
1.870
1.840
1.840
106,319
+0.00(+0.00%)
Jun 28, 2019
1.855
1.950
1.820
1.840
165,300
+0.01(+0.55%)
Jun 27, 2019
1.765
1.900
1.730
1.830
281,913
+0.06(+3.39%)
Jun 26, 2019
1.800
1.830
1.730
1.770
229,419
-0.03(-1.67%)
Jun 25, 2019
1.780
1.880
1.670
1.800
684,514
-0.05(-2.70%)
Jun 24, 2019
2.000
2.031
1.770
1.850
352,002
-0.15(-7.50%)
Jun 21, 2019
2.050
2.090
1.950
2.000
269,100
-0.09(-4.24%)
Jun 20, 2019
2.000
2.090
1.950
2.088
207,406
+0.09(+4.55%)
Jun 19, 2019
1.990
2.070
1.970
1.998
272,770
-0.07(-3.49%)
Jun 18, 2019
2.110
2.220
2.050
2.070
364,990
+0.07(+3.50%)
Jun 17, 2019
2.140
2.225
2.000
2.000
281,171
-0.14(-6.54%)
Jun 14, 2019
2.240
2.260
2.100
2.140
272,300
-0.12(-5.31%)
Jun 13, 2019
2.260
2.410
2.240
2.260
164,088
-0.01(-0.44%)
Jun 12, 2019
2.200
2.305
2.200
2.270
112,253
+0.02(+0.89%)
Jun 11, 2019
2.345
2.375
2.200
2.250
410,436
-0.12(-5.06%)
Jun 10, 2019
2.430
2.500
2.340
2.370
231,885
-0.06(-2.47%)
Jun 07, 2019
2.395
2.490
2.390
2.430
112,000
+0.00(+0.00%)
Jun 06, 2019
2.440
2.500
2.378
2.430
168,264
-0.03(-1.22%)
Jun 05, 2019
2.600
2.720
2.410
2.460
135,516
-0.05(-1.92%)
Jun 04, 2019
2.290
2.550
2.290
2.508
451,805
+0.15(+6.28%)
Jun 03, 2019
2.500
2.607
2.338
2.360
430,624
-0.21(-8.17%)
May 31, 2019
2.745
2.820
2.520
2.570
315,800
-0.19(-6.75%)
May 30, 2019
2.745
2.900
2.745
2.756
115,197
-0.04(-1.53%)
May 29, 2019
2.745
2.820
2.730
2.799
119,925
+0.01(+0.18%)
May 28, 2019
2.770
2.860
2.751
2.794
159,782
-0.02(-0.86%)
May 24, 2019
2.750
2.830
2.740
2.818
315,800
+0.10(+3.60%)
May 23, 2019
2.725
2.750
2.684
2.720
117,160
-0.06(-2.16%)
May 22, 2019
2.770
2.780
2.700
2.780
113,355
+0.05(+1.83%)
May 21, 2019
2.800
2.800
2.710
2.730
135,727
-0.05(-1.80%)
May 20, 2019
2.790
2.840
2.740
2.780
182,500
+0.03(+1.09%)
May 17, 2019
2.650
2.750
2.650
2.750
138,300
+0.04(+1.45%)
May 16, 2019
2.740
2.770
2.680
2.711
190,138
-0.03(-1.07%)
May 15, 2019
2.705
2.860
2.648
2.740
149,413
+0.03(+1.26%)
May 14, 2019
2.685
2.810
2.680
2.706
149,074
+0.03(+0.97%)
May 13, 2019
2.600
2.840
2.582
2.680
207,810
-0.15(-5.30%)
May 10, 2019
2.600
2.830
2.550
2.830
206,800
+0.23(+8.85%)
May 09, 2019
2.716
2.750
2.580
2.600
208,870
-0.10(-3.72%)
May 08, 2019
2.700
2.768
2.590
2.700
152,407
+0.11(+4.27%)
May 07, 2019
2.475
2.665
2.450
2.590
229,207
+0.04(+1.48%)
May 06, 2019
2.650
2.650
2.470
2.552
348,403
-0.11(-4.06%)
May 03, 2019
2.650
2.713
2.645
2.660
229,500
-0.05(-1.85%)
May 02, 2019
2.830
2.850
2.590
2.710
320,314
-0.13(-4.68%)
May 01, 2019
2.960
2.975
2.700
2.843
458,252
-0.12(-3.92%)
Apr 30, 2019
2.805
2.970
2.800
2.959
299,928
+0.04(+1.34%)
Apr 29, 2019
2.950
2.955
2.870
2.920
167,538
+0.00(+0.00%)
Apr 26, 2019
2.895
2.929
2.850
2.920
127,400
+0.01(+0.34%)
Apr 25, 2019
2.960
2.960
2.880
2.910
137,880
-0.04(-1.36%)
Apr 24, 2019
2.790
2.960
2.790
2.950
243,756
+0.10(+3.51%)
Apr 23, 2019
2.825
2.905
2.770
2.850
204,600
+0.03(+0.92%)
Apr 22, 2019
2.790
2.824
2.720
2.824
365,730
+0.05(+1.79%)
Apr 18, 2019
2.850
2.900
2.750
2.774
445,200
-0.07(-2.31%)
Apr 17, 2019
2.750
2.950
2.750
2.840
739,172
+0.13(+4.80%)
Apr 16, 2019
3.040
3.150
2.670
2.710
1,426,404
-0.38(-12.28%)
Apr 15, 2019
3.210
3.220
3.031
3.090
444,098
-0.13(-4.05%)
Apr 12, 2019
3.250
3.330
3.140
3.220
262,800
+0.02(+0.63%)
Apr 11, 2019
3.325
3.340
3.140
3.200
387,374
-0.14(-4.19%)
Apr 10, 2019
3.455
3.460
3.250
3.340
694,187
+0.04(+1.21%)
Apr 09, 2019
3.190
3.330
3.041
3.300
928,722
+0.13(+4.10%)
Apr 08, 2019
3.240
3.280
3.140
3.170
293,796
-0.04(-1.25%)
Apr 05, 2019
3.190
3.350
3.190
3.210
271,600
-0.05(-1.53%)
Apr 04, 2019
3.250
3.280
3.145
3.260
399,227
+0.04(+1.37%)
Apr 03, 2019
3.197
3.310
3.110
3.216
834,769
+0.11(+3.41%)
Apr 02, 2019
3.300
3.300
3.050
3.110
299,811
-0.02(-0.76%)
Apr 01, 2019
3.130
3.218
3.040
3.134
414,978
+0.10(+3.43%)
Mar 29, 2019
3.000
3.090
2.950
3.030
315,300
+0.10(+3.41%)
Mar 28, 2019
3.160
3.160
2.853
2.930
334,032
-0.07(-2.49%)
Mar 27, 2019
3.143
3.150
2.860
3.005
440,165
-0.10(-3.07%)
Mar 26, 2019
3.040
3.116
3.020
3.100
411,240
+0.05(+1.64%)
Mar 25, 2019
3.110
3.140
3.000
3.050
402,557
-0.06(-1.93%)
Mar 22, 2019
3.250
3.340
3.060
3.110
538,300
-0.20(-6.04%)
Mar 21, 2019
3.263
3.338
3.210
3.310
304,567
+0.03(+0.91%)
Mar 20, 2019
3.464
3.490
3.200
3.280
719,141
-0.18(-5.20%)
Mar 19, 2019
3.200
3.470
3.150
3.460
1,064,677
+0.38(+12.23%)
Mar 18, 2019
3.010
3.120
2.990
3.083
671,197
+0.09(+3.11%)
Mar 15, 2019
2.900
3.040
2.880
2.990
501,800
+0.10(+3.46%)
Mar 14, 2019
3.075
3.075
2.848
2.890
259,001
-0.01(-0.31%)
Mar 13, 2019
2.940
2.950
2.860
2.899
245,392
+0.03(+1.01%)
Mar 12, 2019
2.930
2.990
2.840
2.870
510,562
-0.02(-0.69%)
Mar 11, 2019
2.770
3.008
2.720
2.890
654,937
+0.19(+7.04%)
Mar 08, 2019
2.770
2.770
2.554
2.700
349,900
+0.04(+1.50%)
Mar 07, 2019
2.860
2.870
2.660
2.660
356,008
-0.15(-5.34%)
Mar 06, 2019
2.860
2.950
2.770
2.810
356,589
-0.07(-2.43%)
Mar 05, 2019
2.850
2.890
2.800
2.880
334,568
+0.03(+1.05%)
Mar 04, 2019
2.890
2.930
2.780
2.850
319,786
-0.03(-1.04%)
Mar 01, 2019
2.950
2.960
2.810
2.880
503,200
-0.07(-2.37%)
Feb 28, 2019
2.917
2.970
2.880
2.950
229,773
+0.05(+1.72%)
Feb 27, 2019
3.060
3.060
2.898
2.900
311,243
-0.12(-3.97%)
Feb 26, 2019
3.000
3.050
2.950
3.020
311,048
+0.07(+2.40%)
Feb 25, 2019
3.105
3.160
2.910
2.949
779,910
-0.01(-0.36%)
Feb 22, 2019
3.030
3.070
2.900
2.960
496,000
-0.05(-1.66%)
Feb 21, 2019
3.020
3.240
2.980
3.010
1,344,236
+0.05(+1.69%)
Feb 20, 2019
2.650
2.970
2.632
2.960
936,185
+0.39(+15.18%)
Feb 19, 2019
2.580
2.660
2.530
2.570
476,737
+0.02(+0.78%)
Feb 15, 2019
2.485
2.583
2.400
2.550
552,300
+0.08(+3.24%)
Feb 14, 2019
2.640
2.640
2.450
2.470
381,073
-0.11(-4.11%)
Feb 13, 2019
2.610
2.710
2.560
2.576
339,143
-0.01(-0.49%)
Feb 12, 2019
2.621
2.745
2.514
2.588
403,719
-0.04(-1.58%)
Feb 11, 2019
2.750
2.750
2.550
2.630
572,702
-0.06(-2.23%)
Feb 08, 2019
2.970
3.000
2.670
2.690
588,800
-0.30(-10.04%)
Feb 07, 2019
2.730
3.000
2.660
2.990
758,220
+0.23(+8.33%)
Feb 06, 2019
2.990
3.000
2.690
2.760
860,647
-0.25(-8.31%)
Feb 05, 2019
3.160
3.240
2.930
3.010
1,290,964
-0.15(-4.70%)
Feb 04, 2019
2.770
3.172
2.770
3.159
1,701,006
+0.43(+15.70%)
Feb 01, 2019
2.710
2.830
2.650
2.730
816,200
+0.07(+2.63%)
Jan 31, 2019
2.710
2.710
2.560
2.660
541,887
+0.01(+0.38%)
Jan 30, 2019
2.840
2.840
2.620
2.650
528,459
+0.05(+1.92%)
Jan 29, 2019
2.700
2.825
2.540
2.600
1,074,564
+0.10(+4.00%)
Jan 28, 2019
2.190
2.510
2.145
2.500
740,519
+0.34(+15.95%)
Jan 25, 2019
2.197
2.200
2.100
2.156
355,100
+0.02(+1.02%)
Jan 24, 2019
2.100
2.147
2.070
2.134
245,196
+0.06(+3.11%)
Jan 23, 2019
2.090
2.160
2.070
2.070
189,020
-0.02(-0.96%)
Jan 22, 2019
2.260
2.260
2.060
2.090
407,747
+0.05(+2.45%)
Jan 18, 2019
2.220
2.220
2.020
2.040
255,200
-0.06(-2.90%)
Jan 17, 2019
2.195
2.218
2.070
2.101
449,464
-0.11(-4.91%)
Jan 16, 2019
2.290
2.300
2.140
2.209
230,555
-0.00(-0.03%)
Jan 15, 2019
2.445
2.470
2.170
2.210
552,171
-0.26(-10.53%)
Jan 14, 2019
2.410
2.470
2.300
2.470
406,311
+0.16(+6.70%)
Jan 11, 2019
2.272
2.347
2.237
2.315
258,800
+0.04(+1.67%)
Jan 10, 2019
2.220
2.300
2.196
2.277
252,838
+0.09(+4.18%)
Jan 09, 2019
2.270
2.270
2.150
2.185
265,139
-0.04(-2.00%)
Jan 08, 2019
2.400
2.400
2.180
2.230
553,302
-0.15(-6.30%)
Jan 07, 2019
2.350
2.400
2.320
2.380
528,931
+0.06(+2.59%)
Jan 04, 2019
2.280
2.345
2.270
2.320
307,300
+0.07(+3.11%)
Jan 03, 2019
2.215
2.350
2.180
2.250
386,319
-0.02(-0.88%)
Jan 02, 2019
2.110
2.320
2.040
2.270
526,315
+0.19(+9.13%)
Dec 31, 2018
1.960
2.100
1.950
2.080
610,200
+0.17(+8.68%)
Dec 28, 2018
1.760
1.980
1.640
1.914
588,100
+0.28(+17.41%)
Dec 27, 2018
1.670
1.780
1.630
1.630
214,209
-0.10(-5.78%)
Dec 26, 2018
1.630
1.790
1.630
1.730
256,753
+0.12(+7.45%)
Dec 24, 2018
1.650
1.650
1.480
1.610
298,900
+0.01(+0.69%)
Dec 21, 2018
1.850
1.850
1.597
1.599
416,300
-0.15(-8.63%)
Dec 20, 2018
1.970
2.000
1.740
1.750
541,722
-0.22(-11.17%)
Dec 19, 2018
2.000
2.019
1.960
1.970
143,510
-0.01(-0.51%)
Dec 18, 2018
1.960
2.048
1.933
1.980
207,138
+0.03(+1.54%)
Dec 17, 2018
2.035
2.080
1.950
1.950
304,161
-0.08(-3.94%)
Dec 14, 2018
1.960
2.100
1.950
2.030
165,700
+0.03(+1.50%)
Dec 13, 2018
2.080
2.130
1.950
2.000
256,009
-0.06(-2.91%)
Dec 12, 2018
2.110
2.130
2.050
2.060
220,909
-0.02(-0.96%)
Dec 11, 2018
2.070
2.150
2.030
2.080
216,129
+0.04(+1.96%)
Dec 10, 2018
2.115
2.210
2.000
2.040
379,742
-0.03(-1.45%)
Dec 07, 2018
2.086
2.220
2.000
2.070
495,200
+0.15(+7.96%)
Dec 06, 2018
1.850
2.060
1.690
1.917
912,865
-0.06(-2.97%)
Dec 04, 2018
2.150
2.180
1.920
1.976
521,800
-0.17(-8.06%)
Dec 03, 2018
2.345
2.350
2.110
2.149
583,493
-0.15(-6.32%)
Nov 30, 2018
2.461
2.478
2.250
2.294
614,100
-0.15(-6.14%)
Nov 29, 2018
2.670
2.680
2.445
2.445
485,357
-0.22(-8.10%)
Nov 28, 2018
2.595
2.670
2.544
2.660
452,617
+0.08(+3.10%)
Nov 27, 2018
2.715
2.740
2.510
2.580
343,974
-0.02(-0.82%)
Nov 26, 2018
2.820
2.907
2.591
2.601
293,455
-0.22(-7.76%)
Nov 23, 2018
2.818
2.879
2.732
2.820
130,700
-0.13(-4.34%)
Nov 21, 2018
2.948
2.948
2.948
0
+0.27(+10.00%)
Nov 20, 2018
2.800
2.820
2.520
2.680
727,090
-0.16(-5.63%)
Nov 19, 2018
2.970
3.090
2.800
2.840
268,381
-0.16(-5.27%)
Nov 16, 2018
3.195
3.256
2.970
2.998
353,600
-0.17(-5.43%)
Nov 15, 2018
2.936
3.210
2.890
3.170
337,390
+0.22(+7.49%)
Nov 14, 2018
3.130
3.130
2.800
2.949
622,818
-0.07(-2.35%)
Nov 13, 2018
3.340
3.350
3.000
3.020
453,562
-0.24(-7.25%)
Nov 12, 2018
3.500
3.510
3.233
3.256
375,693
-0.06(-1.92%)
Nov 09, 2018
3.790
3.890
3.300
3.320
939,600
-0.60(-15.32%)
Nov 08, 2018
3.888
4.008
3.877
3.920
1,306,991
+0.04(+1.03%)
Nov 07, 2018
3.758
3.980
3.610
3.880
1,050,533
+0.27(+7.48%)
Nov 06, 2018
3.577
3.800
3.500
3.610
847,068
+0.06(+1.69%)
Nov 05, 2018
3.268
3.580
3.120
3.550
793,535
+0.31(+9.57%)
Nov 02, 2018
3.080
3.279
3.050
3.240
457,300
+0.19(+6.23%)
Nov 01, 2018
2.994
3.146
2.780
3.050
482,459
+0.09(+3.04%)
Oct 31, 2018
2.690
3.019
2.560
2.960
372,363
+0.38(+14.73%)
Oct 30, 2018
2.386
2.712
2.365
2.580
311,164
+0.00(+0.00%)
Oct 29, 2018
3.015
3.030
2.440
2.580
598,075
-0.35(-11.94%)
Oct 26, 2018
2.750
3.110
2.680
2.930
639,600
+0.11(+3.89%)
Oct 25, 2018
2.570
2.830
2.510
2.820
499,729
+0.29(+11.55%)
Oct 24, 2018
2.680
2.880
2.480
2.528
552,290
-0.08(-2.95%)
Oct 23, 2018
2.289
2.780
2.180
2.605
934,609
+0.01(+0.21%)
Oct 22, 2018
2.980
2.980
2.470
2.599
749,677
-0.41(-13.64%)
Oct 19, 2018
3.380
3.410
2.860
3.010
824,200
-0.37(-10.95%)
Oct 18, 2018
3.499
3.570
3.380
3.380
297,293
-0.12(-3.52%)
Oct 17, 2018
3.460
3.645
3.300
3.503
467,104
-0.20(-5.31%)
Oct 16, 2018
4.005
4.060
3.500
3.700
576,877
-0.22(-5.61%)
Oct 15, 2018
3.853
3.940
3.800
3.920
474,820
+0.18(+4.73%)
Oct 12, 2018
3.690
3.829
3.625
3.743
212,600
+0.11(+3.11%)
Oct 11, 2018
3.720
3.750
3.550
3.630
241,506
-0.11(-2.94%)
Oct 10, 2018
3.790
3.840
3.600
3.740
268,438
+0.04(+1.08%)
Oct 09, 2018
3.710
3.750
3.640
3.700
168,402
-0.01(-0.26%)
Oct 08, 2018
3.680
3.720
3.600
3.710
118,475
+0.03(+0.82%)
Oct 05, 2018
3.718
3.800
3.630
3.680
140,400
-0.10(-2.62%)
Oct 04, 2018
3.870
3.900
3.690
3.779
266,106
-0.10(-2.60%)
Oct 03, 2018
3.844
3.930
3.750
3.880
321,056
-0.01(-0.26%)
Oct 02, 2018
3.890
3.896
3.750
3.890
407,656
+0.03(+0.78%)
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.