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
)
0.0245
+0.0015 (+6.52%)
Streaming Delayed Price
Updated: 3:16 PM EDT, May 20, 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 (%)
Apr 30, 2019
0.0600
0.0620
0.0556
0.0615
2,452,327
+0.00(+5.13%)
Apr 29, 2019
0.0510
0.0600
0.0510
0.0585
2,213,833
+0.00(+8.33%)
Apr 26, 2019
0.0600
0.0600
0.0511
0.0540
2,873,100
+0.00(+0.00%)
Apr 25, 2019
0.0595
0.0600
0.0525
0.0540
2,135,187
-0.00(-8.47%)
Apr 24, 2019
0.0610
0.0614
0.0550
0.0590
1,466,225
-0.00(-0.84%)
Apr 23, 2019
0.0613
0.0630
0.0500
0.0595
2,562,190
-0.00(-3.25%)
Apr 22, 2019
0.0524
0.0621
0.0490
0.0615
3,821,915
+0.01(+28.12%)
Apr 18, 2019
0.0530
0.0530
0.0460
0.0480
1,723,500
-0.00(-4.00%)
Apr 17, 2019
0.0430
0.0521
0.0380
0.0500
5,967,546
+0.01(+25.00%)
Apr 16, 2019
0.0400
0.0430
0.0366
0.0400
1,598,243
+0.00(+0.00%)
Apr 15, 2019
0.0400
0.0400
0.0340
0.0400
1,189,345
+0.00(+2.56%)
Apr 12, 2019
0.0360
0.0390
0.0360
0.0390
581,900
+0.00(+1.30%)
Apr 11, 2019
0.0350
0.0421
0.0350
0.0385
1,133,539
+0.00(+0.00%)
Apr 10, 2019
0.0377
0.0390
0.0333
0.0385
951,400
-0.00(-0.52%)
Apr 09, 2019
0.0365
0.0399
0.0355
0.0387
1,615,724
+0.00(+1.84%)
Apr 08, 2019
0.0490
0.0490
0.0354
0.0380
1,975,863
+0.00(+2.70%)
Apr 05, 2019
0.0381
0.0400
0.0351
0.0370
3,064,000
-0.00(-5.85%)
Apr 04, 2019
0.0398
0.0400
0.0380
0.0393
1,138,004
-0.00(-1.26%)
Apr 03, 2019
0.0430
0.0430
0.0380
0.0398
966,472
-0.00(-2.93%)
Apr 02, 2019
0.0392
0.0430
0.0330
0.0410
1,754,507
-0.00(-5.96%)
Apr 01, 2019
0.0435
0.0436
0.0395
0.0436
665,166
+0.00(+0.23%)
Mar 29, 2019
0.0430
0.0459
0.0390
0.0435
4,950,800
-0.00(-5.43%)
Mar 28, 2019
0.0500
0.0500
0.0440
0.0460
1,712,742
-0.00(-5.15%)
Mar 27, 2019
0.0505
0.0519
0.0440
0.0485
2,231,708
-0.00(-3.00%)
Mar 26, 2019
0.0480
0.0530
0.0445
0.0500
2,091,672
+0.00(+4.17%)
Mar 25, 2019
0.0460
0.0490
0.0430
0.0480
1,250,204
-0.00(-0.62%)
Mar 22, 2019
0.0475
0.0500
0.0440
0.0483
1,910,100
+0.00(+6.86%)
Mar 21, 2019
0.0490
0.0520
0.0450
0.0452
1,415,615
-0.00(-5.83%)
Mar 20, 2019
0.0420
0.0490
0.0420
0.0480
784,373
-0.00(-0.83%)
Mar 19, 2019
0.0475
0.0490
0.0440
0.0484
1,025,627
-0.00(-1.22%)
Mar 18, 2019
0.0470
0.0530
0.0440
0.0490
2,797,851
+0.00(+3.16%)
Mar 15, 2019
0.0490
0.0500
0.0465
0.0475
712,800
-0.00(-3.06%)
Mar 14, 2019
0.0480
0.0510
0.0470
0.0490
1,301,726
+0.00(+4.26%)
Mar 13, 2019
0.0543
0.0555
0.0460
0.0470
1,417,476
-0.00(-2.08%)
Mar 12, 2019
0.0460
0.0540
0.0451
0.0480
4,059,621
+0.00(+6.67%)
Mar 11, 2019
0.0410
0.0490
0.0395
0.0450
2,461,400
+0.00(+9.76%)
Mar 08, 2019
0.0375
0.0425
0.0375
0.0410
2,694,000
+0.00(+3.02%)
Mar 07, 2019
0.0425
0.0437
0.0367
0.0398
4,340,933
-0.00(-6.79%)
Mar 06, 2019
0.0450
0.0460
0.0400
0.0427
3,311,392
-0.00(-4.04%)
Mar 05, 2019
0.0500
0.0500
0.0430
0.0445
1,912,435
-0.00(-7.10%)
Mar 04, 2019
0.0510
0.0540
0.0460
0.0479
3,112,773
-0.00(-6.08%)
Mar 01, 2019
0.0579
0.0590
0.0480
0.0510
3,453,900
-0.00(-6.42%)
Feb 28, 2019
0.0478
0.0580
0.0470
0.0545
6,309,593
+0.01(+11.45%)
Feb 27, 2019
0.0470
0.0544
0.0401
0.0489
7,350,376
+0.00(+6.30%)
Feb 26, 2019
0.0500
0.0510
0.0455
0.0460
3,435,028
-0.00(-8.00%)
Feb 25, 2019
0.0580
0.0600
0.0480
0.0500
6,520,934
-0.01(-16.67%)
Feb 22, 2019
0.0627
0.0630
0.0550
0.0600
2,594,000
-0.00(-1.64%)
Feb 21, 2019
0.0655
0.0690
0.0590
0.0610
2,324,817
-0.00(-6.87%)
Feb 20, 2019
0.0725
0.0750
0.0650
0.0655
1,004,905
-0.00(-2.24%)
Feb 19, 2019
0.0684
0.0716
0.0650
0.0670
1,103,325
-0.00(-6.42%)
Feb 15, 2019
0.0650
0.0750
0.0650
0.0716
1,070,000
+0.01(+10.15%)
Feb 14, 2019
0.0693
0.0695
0.0648
0.0650
1,300,052
-0.01(-7.67%)
Feb 13, 2019
0.0800
0.0800
0.0645
0.0704
2,484,454
-0.00(-6.13%)
Feb 12, 2019
0.0725
0.0800
0.0714
0.0750
1,128,742
-0.00(-1.32%)
Feb 11, 2019
0.0820
0.0830
0.0750
0.0760
1,297,658
-0.00(-4.40%)
Feb 08, 2019
0.0805
0.0830
0.0750
0.0795
1,847,300
-0.00(-4.22%)
Feb 07, 2019
0.0845
0.0940
0.0750
0.0830
1,730,629
+0.01(+7.37%)
Feb 06, 2019
0.0805
0.0850
0.0699
0.0773
4,325,599
-0.00(-5.50%)
Feb 05, 2019
0.0870
0.0900
0.0750
0.0818
3,094,684
-0.01(-8.91%)
Feb 04, 2019
0.0870
0.0940
0.0830
0.0898
2,090,616
+0.00(+1.47%)
Feb 01, 2019
0.0975
0.0995
0.0870
0.0885
3,800,400
-0.01(-9.69%)
Jan 31, 2019
0.0725
0.1005
0.0720
0.0980
9,135,374
+0.03(+40.00%)
Jan 30, 2019
0.0720
0.0760
0.0680
0.0700
1,257,061
+0.00(+0.29%)
Jan 29, 2019
0.0722
0.0752
0.0650
0.0698
2,529,833
-0.01(-6.68%)
Jan 28, 2019
0.0840
0.0840
0.0710
0.0748
2,558,183
-0.01(-6.50%)
Jan 25, 2019
0.0701
0.0850
0.0701
0.0800
7,019,100
+0.01(+12.68%)
Jan 24, 2019
0.0698
0.0730
0.0675
0.0710
1,858,995
+0.00(+1.57%)
Jan 23, 2019
0.0720
0.0730
0.0670
0.0699
2,010,926
-0.00(-4.25%)
Jan 22, 2019
0.0680
0.0742
0.0670
0.0730
4,291,856
+0.01(+9.12%)
Jan 18, 2019
0.0649
0.0670
0.0620
0.0669
1,864,100
+0.00(+3.08%)
Jan 17, 2019
0.0700
0.0700
0.0602
0.0649
838,182
+0.00(+0.31%)
Jan 16, 2019
0.0680
0.0689
0.0581
0.0647
1,713,160
-0.00(-4.71%)
Jan 15, 2019
0.0700
0.0700
0.0575
0.0679
2,074,293
+0.00(+0.59%)
Jan 14, 2019
0.0615
0.0681
0.0590
0.0675
1,471,333
+0.01(+9.76%)
Jan 11, 2019
0.0621
0.0624
0.0567
0.0615
1,372,700
+0.00(+0.00%)
Jan 10, 2019
0.0565
0.0660
0.0549
0.0615
1,997,257
+0.01(+13.89%)
Jan 09, 2019
0.0593
0.0608
0.0540
0.0540
797,627
-0.01(-9.09%)
Jan 08, 2019
0.0630
0.0660
0.0541
0.0594
2,154,802
-0.00(-5.71%)
Jan 07, 2019
0.0675
0.0689
0.0600
0.0630
1,043,493
-0.00(-3.82%)
Jan 04, 2019
0.0638
0.0675
0.0605
0.0655
1,392,100
-0.00(-0.91%)
Jan 03, 2019
0.0730
0.0759
0.0620
0.0661
2,326,844
-0.01(-8.45%)
Jan 02, 2019
0.0843
0.0885
0.0720
0.0722
2,091,295
-0.01(-11.95%)
Dec 31, 2018
0.0585
0.0850
0.0580
0.0820
3,501,900
+0.02(+41.87%)
Dec 28, 2018
0.0590
0.0590
0.0528
0.0578
1,518,100
+0.00(+8.65%)
Dec 27, 2018
0.0555
0.0585
0.0514
0.0532
1,789,571
-0.00(-3.27%)
Dec 26, 2018
0.0530
0.0660
0.0493
0.0550
2,084,227
-0.00(-4.01%)
Dec 24, 2018
0.0645
0.0700
0.0495
0.0573
3,374,800
-0.01(-9.19%)
Dec 21, 2018
0.0864
0.0900
0.0600
0.0631
3,994,100
-0.02(-22.95%)
Dec 20, 2018
0.1020
0.1040
0.0708
0.0819
7,457,259
-0.02(-18.02%)
Dec 19, 2018
0.0737
0.1063
0.0730
0.0999
17,088,750
+0.03(+35.55%)
Dec 18, 2018
0.0587
0.0785
0.0587
0.0737
8,094,634
+0.01(+25.55%)
Dec 17, 2018
0.0540
0.0600
0.0539
0.0587
2,256,107
+0.01(+10.34%)
Dec 14, 2018
0.0545
0.0590
0.0486
0.0532
1,587,800
-0.00(-3.27%)
Dec 13, 2018
0.0560
0.0600
0.0531
0.0550
1,694,938
+0.00(+1.85%)
Dec 12, 2018
0.0590
0.0590
0.0490
0.0540
2,168,631
-0.00(-8.47%)
Dec 11, 2018
0.0611
0.0622
0.0550
0.0590
2,209,597
-0.00(-1.67%)
Dec 10, 2018
0.0583
0.0660
0.0552
0.0600
6,223,200
+0.00(+2.39%)
Dec 07, 2018
0.0530
0.0640
0.0530
0.0586
4,404,800
+0.01(+10.57%)
Dec 06, 2018
0.0600
0.0600
0.0450
0.0530
6,513,931
-0.01(-10.02%)
Dec 04, 2018
0.0510
0.0595
0.0480
0.0589
7,352,400
+0.01(+17.80%)
Dec 03, 2018
0.0420
0.0500
0.0385
0.0500
3,710,764
+0.01(+19.33%)
Nov 30, 2018
0.0430
0.0445
0.0388
0.0419
1,891,500
-0.00(-2.33%)
Nov 29, 2018
0.0450
0.0500
0.0375
0.0429
3,241,834
+0.00(+2.39%)
Nov 28, 2018
0.0343
0.0443
0.0313
0.0419
5,086,592
+0.01(+23.60%)
Nov 27, 2018
0.0361
0.0361
0.0280
0.0339
5,619,756
-0.00(-3.14%)
Nov 26, 2018
0.0350
0.0361
0.0331
0.0350
1,909,676
-0.00(-5.41%)
Nov 23, 2018
0.0409
0.0409
0.0340
0.0370
225,600
+0.00(+0.00%)
Nov 21, 2018
0.0370
0.0370
0.0370
0
+0.00(+0.00%)
Nov 20, 2018
0.0365
0.0370
0.0328
0.0370
1,710,632
+0.00(+0.82%)
Nov 19, 2018
0.0400
0.0400
0.0350
0.0367
1,841,666
+0.00(+1.10%)
Nov 16, 2018
0.0394
0.0410
0.0361
0.0363
2,195,700
-0.00(-6.68%)
Nov 15, 2018
0.0393
0.0433
0.0360
0.0389
2,063,524
-0.00(-0.26%)
Nov 14, 2018
0.0410
0.0450
0.0361
0.0390
2,845,710
-0.00(-3.70%)
Nov 13, 2018
0.0438
0.0463
0.0360
0.0405
3,472,775
-0.01(-11.96%)
Nov 12, 2018
0.0455
0.0513
0.0430
0.0460
2,545,336
-0.00(-4.17%)
Nov 09, 2018
0.0465
0.0480
0.0397
0.0480
4,321,800
+0.00(+9.34%)
Nov 08, 2018
0.0400
0.0440
0.0370
0.0439
5,107,555
+0.00(+4.52%)
Nov 07, 2018
0.0410
0.0425
0.0341
0.0420
7,710,934
+0.01(+17.65%)
Nov 06, 2018
0.0335
0.0373
0.0316
0.0357
1,862,965
+0.00(+5.31%)
Nov 05, 2018
0.0331
0.0349
0.0308
0.0339
1,618,490
+0.00(+2.73%)
Nov 02, 2018
0.0370
0.0370
0.0311
0.0330
4,254,100
-0.00(-8.33%)
Nov 01, 2018
0.0389
0.0389
0.0330
0.0360
1,268,694
-0.00(-3.49%)
Oct 31, 2018
0.0390
0.0400
0.0342
0.0373
1,869,735
-0.00(-6.28%)
Oct 30, 2018
0.0358
0.0398
0.0340
0.0398
1,897,758
+0.00(+10.56%)
Oct 29, 2018
0.0360
0.0373
0.0350
0.0360
2,147,202
+0.00(+0.00%)
Oct 26, 2018
0.0366
0.0382
0.0320
0.0360
4,122,200
-0.00(-2.17%)
Oct 25, 2018
0.0355
0.0399
0.0331
0.0368
2,447,996
-0.00(-2.90%)
Oct 24, 2018
0.0400
0.0418
0.0344
0.0379
1,327,087
-0.00(-8.67%)
Oct 23, 2018
0.0415
0.0437
0.0350
0.0415
2,267,893
-0.00(-4.38%)
Oct 22, 2018
0.0403
0.0490
0.0380
0.0434
5,497,979
+0.00(+9.87%)
Oct 19, 2018
0.0396
0.0410
0.0380
0.0395
2,352,300
-0.00(-3.66%)
Oct 18, 2018
0.0424
0.0424
0.0396
0.0410
1,737,661
-0.00(-3.07%)
Oct 17, 2018
0.0460
0.0460
0.0391
0.0423
3,569,503
-0.00(-5.79%)
Oct 16, 2018
0.0463
0.0490
0.0390
0.0449
3,560,399
+0.00(+4.66%)
Oct 15, 2018
0.0410
0.0480
0.0390
0.0429
6,130,007
+0.00(+4.63%)
Oct 12, 2018
0.0500
0.0500
0.0371
0.0410
2,074,600
-0.00(-4.65%)
Oct 11, 2018
0.0395
0.0520
0.0330
0.0430
5,490,758
+0.01(+23.21%)
Oct 10, 2018
0.0389
0.0389
0.0326
0.0349
2,140,466
-0.00(-10.28%)
Oct 09, 2018
0.0398
0.0419
0.0339
0.0389
4,008,325
+0.00(+5.42%)
Oct 08, 2018
0.0409
0.0430
0.0340
0.0369
4,192,241
-0.00(-5.63%)
Oct 05, 2018
0.0390
0.0480
0.0361
0.0391
7,301,900
+0.00(+6.54%)
Oct 04, 2018
0.0425
0.0425
0.0350
0.0367
3,819,931
-0.00(-7.56%)
Oct 03, 2018
0.0388
0.0398
0.0356
0.0397
3,014,157
+0.00(+1.79%)
Oct 02, 2018
0.0400
0.0400
0.0332
0.0390
3,522,687
+0.00(+8.33%)
Oct 01, 2018
0.0370
0.0400
0.0330
0.0360
3,401,673
-0.00(-2.70%)
Sep 28, 2018
0.0400
0.0432
0.0370
0.0370
3,716,500
-0.00(-11.69%)
Sep 27, 2018
0.0388
0.0438
0.0336
0.0419
5,265,177
+0.00(+13.24%)
Sep 26, 2018
0.0465
0.0480
0.0370
0.0370
6,415,724
-0.01(-24.02%)
Sep 25, 2018
0.0533
0.0533
0.0429
0.0487
3,048,629
-0.00(-2.60%)
Sep 24, 2018
0.0609
0.0609
0.0500
0.0500
2,217,988
-0.01(-13.79%)
Sep 21, 2018
0.0605
0.0620
0.0501
0.0580
4,610,600
-0.00(-3.01%)
Sep 20, 2018
0.0700
0.0700
0.0497
0.0598
7,405,066
-0.00(-3.39%)
Sep 19, 2018
0.0570
0.0749
0.0530
0.0619
14,110,248
+0.01(+12.75%)
Sep 18, 2018
0.0455
0.0560
0.0429
0.0549
4,758,332
+0.01(+27.67%)
Sep 17, 2018
0.0483
0.0490
0.0430
0.0430
1,998,294
-0.00(-9.47%)
Sep 14, 2018
0.0565
0.0565
0.0450
0.0475
2,336,000
-0.01(-13.64%)
Sep 13, 2018
0.0580
0.0580
0.0510
0.0550
3,108,807
+0.00(+3.77%)
Sep 12, 2018
0.0550
0.0567
0.0451
0.0530
4,713,231
+0.00(+8.38%)
Sep 11, 2018
0.0570
0.0570
0.0437
0.0489
6,391,964
+0.01(+22.56%)
Sep 10, 2018
0.0470
0.0480
0.0386
0.0399
5,792,144
-0.01(-13.26%)
Sep 07, 2018
0.0515
0.0550
0.0454
0.0460
4,213,800
-0.01(-16.36%)
Sep 06, 2018
0.0500
0.0560
0.0425
0.0550
7,920,102
+0.01(+14.58%)
Sep 05, 2018
0.0599
0.0610
0.0471
0.0480
7,630,628
-0.01(-19.87%)
Sep 04, 2018
0.0780
0.0780
0.0581
0.0599
6,630,320
-0.01(-14.43%)
Aug 31, 2018
0.0700
0.0700
0.0700
0
+0.01(+13.64%)
Aug 30, 2018
0.0750
0.0750
0.0542
0.0616
7,634,690
-0.01(-9.41%)
Aug 29, 2018
0.0838
0.0850
0.0630
0.0680
7,542,546
-0.01(-14.79%)
Aug 28, 2018
0.0820
0.0820
0.0620
0.0798
13,891,545
-0.00(-0.75%)
Aug 27, 2018
0.1050
0.1190
0.0755
0.0804
16,844,378
-0.02(-16.25%)
Aug 24, 2018
0.0930
0.1350
0.0870
0.0960
20,630,700
+0.01(+12.94%)
Aug 23, 2018
0.0540
0.0920
0.0530
0.0850
19,702,440
+0.03(+57.41%)
Aug 22, 2018
0.0335
0.0565
0.0320
0.0540
17,415,668
+0.02(+71.43%)
Aug 21, 2018
0.0295
0.0380
0.0285
0.0315
6,511,101
+0.00(+16.24%)
Aug 20, 2018
0.0305
0.0399
0.0271
0.0271
15,694,200
-0.00(-9.67%)
Aug 17, 2018
0.0230
0.0300
0.0210
0.0300
5,291,900
+0.01(+21.95%)
Aug 16, 2018
0.0175
0.0265
0.0170
0.0246
4,219,826
+0.01(+40.57%)
Aug 15, 2018
0.0190
0.0190
0.0160
0.0175
1,070,049
-0.00(-4.89%)
Aug 14, 2018
0.0165
0.0185
0.0150
0.0184
1,738,274
+0.00(+12.88%)
Aug 13, 2018
0.0180
0.0180
0.0149
0.0163
1,918,422
+0.00(+2.52%)
Aug 10, 2018
0.0151
0.0189
0.0150
0.0159
2,351,400
+0.00(+5.30%)
Aug 09, 2018
0.0150
0.0151
0.0130
0.0151
1,441,087
+0.00(+0.67%)
Aug 08, 2018
0.0150
0.0150
0.0120
0.0150
996,844
+0.00(+25.00%)
Aug 07, 2018
0.0140
0.0150
0.0120
0.0120
1,143,813
-0.00(-21.05%)
Aug 06, 2018
0.0130
0.0152
0.0125
0.0152
1,320,076
+0.00(+16.92%)
Aug 03, 2018
0.0120
0.0130
0.0108
0.0130
799,100
+0.00(+1.56%)
Aug 02, 2018
0.0125
0.0128
0.0108
0.0128
707,324
-0.00(-1.54%)
Aug 01, 2018
0.0130
0.0130
0.0110
0.0130
981,483
+0.00(+0.78%)
Jul 31, 2018
0.0130
0.0130
0.0105
0.0129
736,384
-0.00(-0.77%)
Jul 30, 2018
0.0130
0.0133
0.0101
0.0130
3,825,059
+0.00(+0.00%)
Jul 27, 2018
0.0130
0.0130
0.0111
0.0130
1,028,800
+0.00(+8.88%)
Jul 26, 2018
0.0130
0.0133
0.0111
0.0119
1,115,885
-0.00(-8.15%)
Jul 25, 2018
0.0130
0.0130
0.0115
0.0130
742,914
-0.00(-5.80%)
Jul 24, 2018
0.0122
0.0150
0.0112
0.0138
315,948
-0.00(-1.43%)
Jul 23, 2018
0.0136
0.0165
0.0111
0.0140
1,031,666
-0.00(-17.65%)
Jul 20, 2018
0.0170
0.0170
0.0107
0.0170
916,825
+0.00(+21.43%)
Jul 19, 2018
0.0140
0.0184
0.0120
0.0140
1,380,700
+0.00(+0.00%)
Jul 18, 2018
0.0187
0.0187
0.0111
0.0140
1,343,653
-0.00(-25.13%)
Jul 17, 2018
0.0120
0.0189
0.0120
0.0187
837,515
+0.01(+41.67%)
Jul 16, 2018
0.0130
0.0132
0.0111
0.0132
853,838
+0.00(+0.00%)
Jul 13, 2018
0.0122
0.0132
0.0120
0.0132
1,130,541
-0.00(-0.75%)
Jul 12, 2018
0.0143
0.0143
0.0122
0.0133
715,785
-0.00(-2.92%)
Jul 11, 2018
0.0150
0.0160
0.0137
0.0137
502,870
-0.00(-0.72%)
Jul 10, 2018
0.0161
0.0161
0.0135
0.0138
429,476
+0.00(+0.36%)
Jul 09, 2018
0.0200
0.0200
0.0138
0.0138
830,227
-0.00(-8.33%)
Jul 06, 2018
0.0180
0.0180
0.0147
0.0150
474,425
+0.00(+0.00%)
Jul 05, 2018
0.0185
0.0200
0.0150
0.0150
603,517
-0.01(-28.91%)
Jul 03, 2018
0.0211
0.0211
0.0211
0
+0.00(+11.64%)
Jul 02, 2018
0.0215
0.0235
0.0163
0.0189
462,699
-0.00(-12.09%)
Jun 29, 2018
0.0239
0.0240
0.0211
0.0215
1,366,022
-0.00(-9.66%)
Jun 28, 2018
0.0270
0.0270
0.0221
0.0238
463,017
-0.00(-8.46%)
Jun 27, 2018
0.0300
0.0360
0.0210
0.0260
932,103
-0.00(-15.86%)
Jun 26, 2018
0.0320
0.0320
0.0281
0.0309
949,218
-0.00(-3.13%)
Jun 25, 2018
0.0390
0.0390
0.0293
0.0319
653,629
-0.00(-3.33%)
Jun 22, 2018
0.0303
0.0340
0.0295
0.0330
749,680
+0.00(+10.00%)
Jun 21, 2018
0.0300
0.0310
0.0262
0.0300
1,912,101
+0.00(+12.78%)
Jun 20, 2018
0.0290
0.0301
0.0261
0.0266
1,670,226
-0.00(-3.62%)
Jun 19, 2018
0.0270
0.0290
0.0251
0.0276
729,887
+0.00(+10.40%)
Jun 18, 2018
0.0240
0.0270
0.0240
0.0250
519,124
+0.00(+4.17%)
Jun 15, 2018
0.0275
0.0231
0.0240
298,428
+0.00(+0.00%)
Jun 14, 2018
0.0230
0.0280
0.0220
0.0240
458,708
+0.00(+0.42%)
Jun 13, 2018
0.0290
0.0290
0.0216
0.0239
622,479
-0.00(-6.64%)
Jun 12, 2018
0.0200
0.0292
0.0200
0.0256
156,492
-0.00(-8.57%)
Jun 11, 2018
0.0280
0.0289
0.0260
0.0280
391,968
+0.00(+7.69%)
Jun 08, 2018
0.0272
0.0285
0.0250
0.0260
702,700
+0.00(+1.56%)
Jun 07, 2018
0.0280
0.0300
0.0252
0.0256
349,896
-0.00(-1.54%)
Jun 06, 2018
0.0240
0.0279
0.0220
0.0260
763,164
+0.00(+8.33%)
Jun 05, 2018
0.0240
0.0240
0.0200
0.0240
191,299
+0.00(+4.35%)
Jun 04, 2018
0.0238
0.0250
0.0200
0.0230
343,650
-0.00(-3.77%)
Jun 01, 2018
0.0200
0.0250
0.0190
0.0239
513,795
+0.01(+29.89%)
May 31, 2018
0.0200
0.0200
0.0184
0.0184
2,420
-0.00(-0.54%)
May 30, 2018
0.0220
0.0220
0.0171
0.0185
255,120
-0.00(-7.50%)
May 29, 2018
0.0173
0.0202
0.0173
0.0200
72,364
+0.00(+11.11%)
May 25, 2018
0.0180
0.0180
0.0180
0
+0.00(+16.13%)
May 24, 2018
0.0152
0.0179
0.0150
0.0155
104,676
+0.00(+5.08%)
May 23, 2018
0.0160
0.0179
0.0147
0.0147
126,757
-0.00(-18.06%)
May 22, 2018
0.0178
0.0180
0.0164
0.0180
340,411
+0.00(+7.14%)
May 21, 2018
0.0169
0.0169
0.0163
0.0168
230,950
-0.00(-0.59%)
May 18, 2018
0.0160
0.0169
0.0160
0.0169
117,000
+0.00(+5.62%)
May 17, 2018
0.0187
0.0187
0.0160
0.0160
180,115
-0.00(-5.33%)
May 16, 2018
0.0200
0.0200
0.0155
0.0169
134,802
+0.00(+0.00%)
May 15, 2018
0.0167
0.0180
0.0146
0.0169
631,780
+0.00(+12.67%)
May 14, 2018
0.0170
0.0170
0.0150
0.0150
29,838
-0.00(-3.23%)
May 11, 2018
0.0149
0.0165
0.0140
0.0155
496,388
+0.00(+10.71%)
May 10, 2018
0.0145
0.0147
0.0140
0.0140
167,456
-0.00(-3.45%)
May 09, 2018
0.0140
0.0147
0.0134
0.0145
726,313
+0.00(+15.08%)
May 08, 2018
0.0174
0.0174
0.0125
0.0126
251,116
-0.00(-13.10%)
May 07, 2018
0.0148
0.0148
0.0130
0.0145
239,410
+0.00(+3.57%)
May 04, 2018
0.0161
0.0161
0.0140
0.0140
205,755
-0.00(-3.78%)
May 03, 2018
0.0151
0.0162
0.0146
0.0146
479,715
-0.00(-13.39%)
May 02, 2018
0.0195
0.0199
0.0154
0.0168
364,401
-0.00(-2.33%)
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.