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
)
0.0220
-0.0025 (-10.20%)
Streaming Delayed Price
Updated: 10:33 AM EDT, May 21, 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 (%)
Feb 29, 2024
0.0746
0.0746
0.0520
0.0520
306,508
-0.02(-25.71%)
Feb 28, 2024
0.0850
0.0850
0.0700
0.0700
208,928
-0.01(-15.15%)
Feb 27, 2024
0.0850
0.0850
0.0770
0.0825
171,578
+0.00(+0.00%)
Feb 26, 2024
0.0990
0.0990
0.0750
0.0825
454,527
-0.00(-2.94%)
Feb 23, 2024
0.0736
0.0936
0.0708
0.0850
399,857
+0.01(+21.43%)
Feb 22, 2024
0.0520
0.0900
0.0520
0.0700
466,920
+0.02(+40.00%)
Feb 21, 2024
0.0475
0.0520
0.0434
0.0500
557,427
+0.01(+11.11%)
Feb 20, 2024
0.0455
0.0498
0.0446
0.0450
86,921
-0.00(-7.41%)
Feb 16, 2024
0.0457
0.0500
0.0410
0.0486
173,339
+0.00(+8.00%)
Feb 15, 2024
0.0462
0.0519
0.0405
0.0450
92,566
-0.01(-11.59%)
Feb 14, 2024
0.0450
0.0565
0.0429
0.0509
208,443
+0.01(+15.68%)
Feb 13, 2024
0.0450
0.0479
0.0406
0.0440
138,690
-0.00(-8.14%)
Feb 12, 2024
0.0398
0.0540
0.0398
0.0479
938,570
+0.01(+21.57%)
Feb 09, 2024
0.0363
0.0445
0.0311
0.0394
451,483
+0.01(+19.39%)
Feb 08, 2024
0.0395
0.0400
0.0320
0.0330
147,660
-0.01(-17.50%)
Feb 07, 2024
0.0400
0.0450
0.0365
0.0400
50,933
-0.01(-15.79%)
Feb 06, 2024
0.0485
0.0485
0.0400
0.0475
56,466
-0.00(-1.04%)
Feb 05, 2024
0.0455
0.0485
0.0425
0.0480
55,231
+0.01(+17.07%)
Feb 02, 2024
0.0410
0.0485
0.0335
0.0410
217,661
-0.00(-7.45%)
Feb 01, 2024
0.0289
0.0470
0.0289
0.0443
288,848
+0.01(+45.25%)
Jan 31, 2024
0.0290
0.0305
0.0286
0.0305
10,091
+0.00(+5.17%)
Jan 30, 2024
0.0274
0.0290
0.0265
0.0290
28,478
+0.00(+5.45%)
Jan 29, 2024
0.0280
0.0290
0.0250
0.0275
236,492
+0.00(+1.85%)
Jan 26, 2024
0.0289
0.0289
0.0204
0.0270
75,142
-0.00(-5.92%)
Jan 25, 2024
0.0250
0.0289
0.0203
0.0287
173,986
+0.00(+14.80%)
Jan 24, 2024
0.0255
0.0260
0.0200
0.0250
111,969
-0.00(-3.85%)
Jan 23, 2024
0.0265
0.0275
0.0243
0.0260
126,110
-0.00(-1.89%)
Jan 22, 2024
0.0245
0.0270
0.0245
0.0265
111,741
+0.00(+6.00%)
Jan 19, 2024
0.0250
0.0263
0.0225
0.0250
151,544
-0.00(-5.66%)
Jan 18, 2024
0.0250
0.0265
0.0240
0.0265
54,951
+0.00(+10.42%)
Jan 17, 2024
0.0225
0.0285
0.0200
0.0240
427,638
+0.00(+20.00%)
Jan 16, 2024
0.0149
0.0200
0.0145
0.0200
374,796
+0.01(+42.86%)
Jan 12, 2024
0.0120
0.0149
0.0120
0.0140
505,462
+0.00(+7.69%)
Jan 11, 2024
0.0160
0.0160
0.0120
0.0130
521,762
-0.00(-15.58%)
Jan 10, 2024
0.0185
0.0190
0.0150
0.0154
540,556
-0.00(-16.76%)
Jan 09, 2024
0.0190
0.0190
0.0172
0.0185
105,500
-0.00(-7.50%)
Jan 08, 2024
0.0217
0.0220
0.0172
0.0200
181,984
-0.00(-9.09%)
Jan 05, 2024
0.0265
0.0265
0.0203
0.0220
397,982
-0.01(-18.52%)
Jan 04, 2024
0.0280
0.0280
0.0251
0.0270
171,407
-0.00(-6.90%)
Jan 03, 2024
0.0294
0.0300
0.0280
0.0290
30,640
-0.00(-3.33%)
Jan 02, 2024
0.0300
0.0320
0.0294
0.0300
398,826
+0.00(+13.21%)
Dec 29, 2023
0.0320
0.0344
0.0265
0.0265
438,019
-0.01(-22.06%)
Dec 28, 2023
0.0395
0.0440
0.0281
0.0340
484,874
-0.01(-22.73%)
Dec 27, 2023
0.0440
0.0440
0.0350
0.0440
70,772
+0.00(+0.00%)
Dec 26, 2023
0.0262
0.0440
0.0262
0.0440
108,541
+0.01(+47.16%)
Dec 22, 2023
0.0260
0.0299
0.0252
0.0299
223,269
-0.00(-7.43%)
Dec 21, 2023
0.0301
0.0340
0.0300
0.0323
153,675
+0.00(+4.19%)
Dec 20, 2023
0.0325
0.0350
0.0310
0.0310
145,000
-0.00(-9.88%)
Dec 19, 2023
0.0331
0.0350
0.0331
0.0344
116,514
-0.00(-1.99%)
Dec 18, 2023
0.0393
0.0400
0.0351
0.0351
115,355
-0.00(-12.25%)
Dec 15, 2023
0.0387
0.0450
0.0376
0.0400
77,448
+0.00(+0.00%)
Dec 14, 2023
0.0353
0.0496
0.0352
0.0400
202,225
-0.01(-19.19%)
Dec 13, 2023
0.0499
0.0499
0.0350
0.0495
242,698
+0.01(+24.06%)
Dec 12, 2023
0.0400
0.0400
0.0399
0.0399
48,709
-0.00(-0.50%)
Dec 11, 2023
0.0490
0.0490
0.0400
0.0401
91,790
-0.01(-13.02%)
Dec 08, 2023
0.0500
0.0500
0.0461
0.0461
3,041
-0.00(-7.80%)
Dec 07, 2023
0.0483
0.0599
0.0476
0.0500
7,207
-0.00(-4.76%)
Dec 06, 2023
0.0511
0.0614
0.0488
0.0525
93,189
-0.02(-25.00%)
Dec 05, 2023
0.0635
0.0790
0.0635
0.0700
94,541
+0.02(+33.33%)
Dec 04, 2023
0.0690
0.0750
0.0525
0.0525
44,070
-0.01(-19.35%)
Dec 01, 2023
0.0789
0.0789
0.0600
0.0651
51,702
-0.00(-7.13%)
Nov 30, 2023
0.0790
0.0790
0.0623
0.0701
70,248
+0.00(+7.02%)
Nov 29, 2023
0.0790
0.0790
0.0628
0.0655
59,239
+0.01(+19.09%)
Nov 28, 2023
0.0790
0.0790
0.0489
0.0550
27,964
+0.01(+12.70%)
Nov 27, 2023
0.0790
0.0790
0.0488
0.0488
26,629
-0.02(-24.92%)
Nov 24, 2023
0.0566
0.0650
0.0566
0.0650
11,493
+0.01(+8.33%)
Nov 22, 2023
0.0790
0.0790
0.0540
0.0600
33,632
+0.00(+7.53%)
Nov 21, 2023
0.0600
0.0600
0.0558
0.0558
19,059
-0.03(-31.95%)
Nov 20, 2023
0.0480
0.0850
0.0480
0.0820
72,833
+0.04(+82.22%)
Nov 17, 2023
0.0420
0.0450
0.0420
0.0450
36,819
+0.00(+2.27%)
Nov 16, 2023
0.0440
0.0440
0.0366
0.0440
25,888
+0.00(+10.00%)
Nov 15, 2023
0.0376
0.0450
0.0376
0.0400
27,877
-0.00(-11.11%)
Nov 14, 2023
0.0400
0.0480
0.0391
0.0450
30,489
+0.00(+0.00%)
Nov 13, 2023
0.0350
0.0480
0.0330
0.0450
102,692
+0.01(+33.14%)
Nov 10, 2023
0.0395
0.0395
0.0302
0.0338
259,210
-0.01(-24.89%)
Nov 09, 2023
0.0480
0.0480
0.0300
0.0450
16,868
+0.00(+0.00%)
Nov 08, 2023
0.0399
0.0470
0.0285
0.0450
319,809
+0.00(+12.50%)
Nov 07, 2023
0.0400
0.0400
0.0400
0.0400
22,632
-0.01(-14.89%)
Nov 06, 2023
0.0470
0.0470
0.0386
0.0470
36,733
+0.00(+0.00%)
Nov 03, 2023
0.0435
0.0470
0.0435
0.0470
701
+0.00(+4.44%)
Nov 02, 2023
0.0400
0.0450
0.0302
0.0450
32,261
+0.01(+23.29%)
Nov 01, 2023
0.0400
0.0400
0.0365
0.0365
7,516
+0.00(+4.29%)
Oct 31, 2023
0.0425
0.0450
0.0350
0.0350
79,357
-0.00(-12.50%)
Oct 30, 2023
0.0425
0.0450
0.0400
0.0400
14,534
-0.00(-2.44%)
Oct 27, 2023
0.0425
0.0470
0.0400
0.0410
34,300
+0.00(+2.50%)
Oct 26, 2023
0.0470
0.0480
0.0300
0.0400
48,000
-0.00(-11.11%)
Oct 25, 2023
0.0500
0.0500
0.0349
0.0450
87,587
-0.00(-4.26%)
Oct 24, 2023
0.0500
0.0500
0.0400
0.0470
47,583
-0.00(-5.81%)
Oct 23, 2023
0.0521
0.0598
0.0499
0.0499
33,172
-0.01(-16.69%)
Oct 20, 2023
0.0628
0.0628
0.0510
0.0599
54,500
-0.01(-14.43%)
Oct 19, 2023
0.0525
0.0700
0.0525
0.0700
26,503
-0.00(-2.51%)
Oct 18, 2023
0.0626
0.0840
0.0520
0.0718
126,331
+0.02(+35.47%)
Oct 17, 2023
0.0840
0.0840
0.0530
0.0530
30,039
+0.00(+1.92%)
Oct 16, 2023
0.0520
0.0520
0.0520
0.0520
5,008
-0.00(-7.47%)
Oct 11, 2023
0.0562
37
-0.01(-19.71%)
Oct 10, 2023
0.0700
0.0900
0.0700
0.0700
38,671
-0.00(-0.71%)
Oct 09, 2023
0.0705
0.0705
0.0705
0.0705
10,025
+0.00(+0.00%)
Oct 06, 2023
0.0745
0.0850
0.0700
0.0705
130,734
+0.01(+15.57%)
Oct 05, 2023
0.0550
0.0745
0.0550
0.0610
71,301
+0.01(+10.91%)
Oct 04, 2023
0.0459
0.0550
0.0420
0.0550
187,574
+0.01(+29.41%)
Oct 03, 2023
0.0500
0.0600
0.0380
0.0425
273,059
-0.01(-15.00%)
Oct 02, 2023
0.0685
0.0700
0.0500
0.0500
233,911
-0.02(-31.60%)
Sep 29, 2023
0.0800
0.0800
0.0685
0.0731
100,964
-0.01(-8.63%)
Sep 28, 2023
0.0840
0.0840
0.0783
0.0800
51,100
+0.00(+0.00%)
Sep 27, 2023
0.0808
0.0850
0.0783
0.0800
87,196
+0.00(+0.00%)
Sep 26, 2023
0.0850
0.0900
0.0800
0.0800
65,552
-0.01(-10.11%)
Sep 25, 2023
0.0850
0.0900
0.0853
0.0890
167,375
+0.00(+4.71%)
Sep 22, 2023
0.0865
0.0913
0.0788
0.0850
332,712
+0.00(+3.66%)
Sep 21, 2023
0.1360
0.1400
0.0820
0.0820
322,995
-0.06(-42.66%)
Sep 20, 2023
0.1600
0.1600
0.1430
0.1430
95,816
-0.01(-4.60%)
Sep 19, 2023
0.1800
0.1800
0.1420
0.1499
27,400
-0.00(-0.13%)
Sep 18, 2023
0.2100
0.2100
0.1501
0.1501
99,511
-0.03(-16.61%)
Sep 15, 2023
0.1800
0.2000
0.1800
0.1800
79,932
-0.02(-10.00%)
Sep 14, 2023
0.1900
0.2000
0.1900
0.2000
4,726
+0.00(+0.00%)
Sep 13, 2023
0.1800
0.2200
0.1650
0.2000
230,678
+0.01(+5.26%)
Sep 12, 2023
0.0890
0.2325
0.0800
0.1900
448,594
+0.11(+123.79%)
Sep 11, 2023
0.1000
0.1000
0.0800
0.0849
240,044
-0.02(-15.10%)
Sep 08, 2023
0.1100
0.1250
0.0975
0.1000
209,618
-0.01(-13.04%)
Sep 07, 2023
0.1150
0.1150
0.0935
0.1150
430,255
+0.00(+1.77%)
Sep 06, 2023
0.1100
0.1200
0.1100
0.1130
407,126
+0.00(+3.67%)
Sep 05, 2023
0.1400
0.1400
0.1090
0.1090
169,487
-0.01(-9.17%)
Sep 01, 2023
0.1110
0.1200
0.1100
0.1200
40,700
+0.01(+8.11%)
Aug 31, 2023
0.1300
0.1300
0.1100
0.1110
28,122
-0.02(-17.78%)
Aug 30, 2023
0.1200
0.1490
0.1200
0.1350
129,772
+0.03(+22.73%)
Aug 29, 2023
0.1235
0.1319
0.1100
0.1100
76,400
-0.01(-8.33%)
Aug 28, 2023
0.1100
0.1495
0.1100
0.1200
144,801
-0.03(-18.86%)
Aug 25, 2023
0.1200
0.1599
0.1100
0.1479
323,420
+0.03(+23.25%)
Aug 24, 2023
0.1250
0.1250
0.1120
0.1200
44,007
-0.01(-4.00%)
Aug 23, 2023
0.1055
0.1250
0.1050
0.1250
141,985
+0.01(+13.64%)
Aug 22, 2023
0.1300
0.1300
0.1100
0.1100
25,200
-0.02(-15.38%)
Aug 21, 2023
0.1300
0.1300
0.1203
0.1300
3,150
+0.00(+0.00%)
Aug 18, 2023
0.1200
0.1300
0.1200
0.1300
36,315
+0.02(+18.07%)
Aug 17, 2023
0.1156
0.1156
0.1101
0.1101
26,771
-0.02(-15.31%)
Aug 16, 2023
0.1400
0.1400
0.1213
0.1300
74,518
+0.00(+0.00%)
Aug 15, 2023
0.1400
0.1650
0.1135
0.1300
426,399
-0.01(-7.14%)
Aug 14, 2023
0.0976
0.1524
0.0976
0.1400
199,611
+0.03(+27.27%)
Aug 11, 2023
0.1250
0.1250
0.1075
0.1100
38,836
+0.01(+10.00%)
Aug 10, 2023
0.1000
0.1050
0.0850
0.1000
64,778
+0.00(+2.56%)
Aug 09, 2023
0.0825
0.1100
0.0825
0.0975
19,381
-0.00(-2.50%)
Aug 08, 2023
0.1000
0.1000
0.0905
0.1000
22,026
+0.00(+0.91%)
Aug 07, 2023
0.1200
0.1200
0.0810
0.0991
16,436
-0.02(-17.42%)
Aug 04, 2023
0.1200
0.1200
0.1150
0.1200
5,871
+0.00(+0.00%)
Aug 03, 2023
0.1300
0.1300
0.1100
0.1200
43,230
+0.00(+0.00%)
Aug 02, 2023
0.1300
0.1300
0.1200
0.1200
10,914
+0.02(+20.00%)
Aug 01, 2023
0.0920
0.1310
0.0920
0.1000
26,829
+0.01(+5.26%)
Jul 31, 2023
0.1400
0.1400
0.0855
0.0950
163,108
-0.05(-32.14%)
Jul 28, 2023
0.1310
0.1400
0.1310
0.1400
23,456
+0.00(+3.32%)
Jul 27, 2023
0.1321
0.1500
0.1310
0.1355
131,106
-0.03(-20.29%)
Jul 26, 2023
0.1612
0.2000
0.1400
0.1700
187,281
-0.09(-33.57%)
Jul 25, 2023
0.2114
0.2559
0.2114
0.2559
1,770
+0.04(+20.99%)
Jul 21, 2023
0.2115
24
-0.05(-18.65%)
Jul 20, 2023
0.2239
0.2970
0.2200
0.2600
18,958
-0.15(-36.89%)
Jul 19, 2023
0.4120
0.4120
0.1865
0.4120
1,385
+0.03(+6.79%)
Jul 18, 2023
0.2117
0.3858
0.1835
0.3858
21,403
+0.09(+29.94%)
Jul 17, 2023
0.2950
0.2969
0.1790
0.2969
21,108
+0.03(+9.68%)
Jul 14, 2023
0.2175
0.2707
0.1900
0.2707
16,020
+0.07(+35.35%)
Jul 13, 2023
0.2350
0.2350
0.1950
0.2000
7,201
+0.06(+40.85%)
Jul 12, 2023
0.1400
0.1420
0.1400
0.1420
6,779
+0.00(+1.43%)
Jul 11, 2023
0.1300
0.1450
0.1200
0.1400
134,881
-0.01(-6.67%)
Jul 10, 2023
0.1550
0.1550
0.1253
0.1500
66,311
-0.01(-3.23%)
Jul 07, 2023
0.1500
0.1600
0.1275
0.1550
76,580
+0.01(+3.33%)
Jul 06, 2023
0.1500
0.1710
0.1000
0.1500
103,127
-0.02(-12.28%)
Jul 05, 2023
0.2500
0.2500
0.1513
0.1710
40,083
-0.04(-18.57%)
Jul 03, 2023
0.2100
0.2825
0.2100
0.2100
8,960
-0.01(-4.55%)
Jun 30, 2023
0.2300
0.2300
0.2200
0.2200
1,163
-0.06(-21.43%)
Jun 29, 2023
0.2650
0.2800
0.2500
0.2800
1,404
+0.00(+0.00%)
Jun 27, 2023
0.2800
0
-0.01(-2.41%)
Jun 26, 2023
0.3279
0.3279
0.2869
0.2869
1,707
-0.00(-0.90%)
Jun 23, 2023
0.2895
0.2895
0.2895
0.2895
300
-0.04(-12.17%)
Jun 22, 2023
0.2997
0.3300
0.2610
0.3296
12,717
+0.04(+13.66%)
Jun 21, 2023
0.3500
0.3500
0.2868
0.2900
18,630
-0.08(-20.79%)
Jun 20, 2023
0.4000
0.4000
0.3661
0.3661
4,080
-0.03(-8.48%)
Jun 16, 2023
0.4000
0.4400
0.4000
0.4000
4,522
+0.00(+0.00%)
Jun 15, 2023
0.4061
0.4061
0.3661
0.4000
5,600
-0.06(-12.74%)
Jun 14, 2023
0.4102
0.4584
0.4102
0.4584
2,907
+0.02(+4.18%)
Jun 13, 2023
0.4599
0.4999
0.4000
0.4400
4,720
+0.01(+2.33%)
Jun 12, 2023
0.4301
0.4305
0.4300
0.4300
2,023
-0.08(-15.69%)
Jun 09, 2023
0.4380
0.5100
0.4000
0.5100
5,039
+0.11(+27.50%)
Jun 08, 2023
0.4000
0.4000
0.4000
0.4000
2,001
-0.05(-11.11%)
Jun 07, 2023
0.4102
0.4500
0.4102
0.4500
2,934
-0.00(-0.20%)
Jun 06, 2023
0.4509
0.4509
0.4509
0.4509
2,017
+0.00(+0.00%)
Jun 05, 2023
0.4509
0.4509
0.4509
0.4509
2,197
+0.00(+0.00%)
Jun 02, 2023
0.4509
0.4509
0.4509
0.4509
2,003
-0.06(-11.59%)
Jun 01, 2023
0.5100
0.5100
0.5100
0.5100
1,291
-0.04(-7.27%)
May 31, 2023
0.5500
0.5500
0.5500
0.5500
3,392
-0.05(-8.33%)
May 30, 2023
0.6500
0.6500
0.6000
0.6000
2,089
-0.03(-4.96%)
May 26, 2023
0.4509
0.6313
0.4509
0.6313
4,392
+0.18(+40.01%)
May 25, 2023
0.5100
0.5100
0.4509
0.4509
3,073
-0.06(-11.59%)
May 24, 2023
0.5100
0.5100
0.5100
0.5100
2,000
-0.09(-15.00%)
May 23, 2023
0.8000
0.8000
0.4500
0.6000
3,902
-0.21(-26.38%)
May 22, 2023
0.4300
0.8150
0.4300
0.8150
5,608
+0.38(+86.54%)
May 19, 2023
0.4001
0.6600
0.4001
0.4369
2,256
+0.03(+6.56%)
May 18, 2023
0.8899
0.8899
0.4100
0.4100
4,421
+0.02(+6.49%)
May 17, 2023
0.3850
0.3850
0.3850
0.3850
2,071
+0.00(+0.00%)
May 16, 2023
0.3000
0.4100
0.3000
0.3850
4,371
+0.03(+9.97%)
May 15, 2023
0.3800
0.4500
0.3501
0.3501
4,412
-0.02(-6.64%)
May 12, 2023
0.3750
0.3750
0.3750
0.3750
2,000
-0.28(-42.31%)
May 11, 2023
0.4500
0.6500
0.4500
0.6500
4,432
+0.17(+35.42%)
May 10, 2023
0.5100
0.5100
0.4500
0.4800
4,882
+0.03(+6.67%)
May 09, 2023
0.4500
0.4500
0.4500
0.4500
2,000
-0.02(-5.26%)
May 08, 2023
0.4500
0.5000
0.4500
0.4750
3,560
-0.04(-6.86%)
May 05, 2023
0.4510
0.5950
0.4510
0.5100
5,689
-0.04(-7.27%)
May 04, 2023
0.5250
0.5500
0.5100
0.5500
4,002
+0.03(+5.77%)
May 03, 2023
0.5300
0.5500
0.5100
0.5200
3,015
-0.03(-5.45%)
May 02, 2023
0.5660
0.5900
0.5500
0.5500
9,721
+0.00(+0.00%)
May 01, 2023
0.5500
0.5911
0.5500
0.5500
5,241
-0.10(-15.06%)
Apr 28, 2023
0.5501
0.7500
0.5501
0.6475
4,491
+0.00(+0.39%)
Apr 27, 2023
0.5600
0.6450
0.5600
0.6450
2,717
+0.05(+7.50%)
Apr 26, 2023
0.6899
0.6900
0.5600
0.6000
3,655
-0.05(-7.69%)
Apr 25, 2023
0.6500
0.6500
0.6100
0.6500
7,576
-0.01(-0.76%)
Apr 24, 2023
0.6550
0.6550
0.6550
0.6550
1,007
-0.09(-12.67%)
Apr 21, 2023
0.6550
0.8000
0.6550
0.7500
2,303
+0.09(+14.50%)
Apr 20, 2023
0.7200
0.8500
0.6500
0.6550
13,468
-0.13(-16.57%)
Apr 19, 2023
0.7700
0.7851
0.7700
0.7851
1,100
+0.02(+1.96%)
Apr 18, 2023
0.7050
0.8000
0.7050
0.7700
4,602
-0.08(-9.41%)
Apr 17, 2023
0.7500
0.8500
0.7500
0.8500
2,000
+0.15(+20.57%)
Apr 14, 2023
0.7050
0.7050
0.7050
0.7050
1,017
-0.24(-25.79%)
Apr 13, 2023
0.9500
0.9500
0.7000
0.9500
2,796
+0.10(+11.76%)
Apr 12, 2023
0.7500
0.8500
0.7500
0.8500
2,078
+0.15(+20.98%)
Apr 11, 2023
0.7500
0.8427
0.7026
0.7026
1,792
-0.20(-21.93%)
Apr 10, 2023
0.7025
0.9000
0.7000
0.9000
1,511
-0.14(-13.46%)
Apr 06, 2023
0.7750
1.040
0.7750
1.040
1,100
+0.04(+4.00%)
Apr 05, 2023
1.000
1.200
1.000
1.000
6,379
+0.22(+28.04%)
Apr 04, 2023
0.7650
1.300
0.7650
0.7810
11,035
-0.37(-32.09%)
Apr 03, 2023
0.8500
1.150
0.8500
1.150
2,270
+0.30(+35.29%)
Mar 31, 2023
1.010
1.010
0.8191
0.8500
4,835
-0.15(-15.00%)
Mar 30, 2023
1.000
1.000
1.000
1.000
1,006
-0.19(-15.97%)
Mar 29, 2023
0.8950
1.200
0.8950
1.190
3,329
+0.21(+21.43%)
Mar 28, 2023
1.190
1.190
0.9800
0.9800
1,889
-0.22(-18.33%)
Mar 27, 2023
1.018
1.200
1.018
1.200
4,060
+0.20(+20.00%)
Mar 24, 2023
1.205
1.252
1.000
1.000
9,740
-0.10(-9.09%)
Mar 23, 2023
1.250
1.275
1.100
1.100
5,641
-0.05(-4.35%)
Mar 22, 2023
1.000
1.150
1.000
1.150
23,965
+0.15(+15.00%)
Mar 21, 2023
0.9400
1.000
0.9400
1.000
13,505
+0.20(+25.00%)
Mar 20, 2023
0.7500
0.8400
0.7500
0.8000
4,728
+0.06(+8.11%)
Mar 17, 2023
0.6900
0.7400
0.6900
0.7400
6,133
+0.19(+34.55%)
Mar 16, 2023
0.5000
0.5800
0.5000
0.5500
6,867
-0.05(-8.33%)
Mar 15, 2023
0.6000
0.7000
0.6000
0.6000
895
-0.05(-7.69%)
Mar 13, 2023
0.6500
7
-0.09(-12.16%)
Mar 10, 2023
0.7000
0.7400
0.5500
0.7400
2,160
+0.09(+13.85%)
Mar 09, 2023
0.8000
0.8000
0.3800
0.6500
58,512
+0.13(+25.00%)
Mar 08, 2023
0.5200
0.5500
0.5200
0.5200
8,124
+0.01(+1.96%)
Mar 07, 2023
0.5000
0.5450
0.4950
0.5100
63,198
+0.03(+5.15%)
Mar 06, 2023
0.6500
0.6500
0.4552
0.4850
99,640
-0.15(-23.02%)
Mar 03, 2023
0.5000
0.6300
0.4500
0.6300
93,461
+0.13(+26.00%)
Mar 02, 2023
0.9499
0.9499
0.4900
0.5000
62,721
-0.20(-28.57%)
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.