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
Curaleaf Holdings Inc
(CSE:
CURA
)
5.220
UNCHANGED
Last Price
Updated: 3:59 PM EST, Dec 13, 2023
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 (%)
Dec 13, 2023
5.220
0
+0.44(+9.21%)
Dec 12, 2023
5.600
5.600
4.780
4.780
539,223
-0.84(-14.95%)
Dec 11, 2023
5.710
5.730
5.570
5.620
138,098
-0.16(-2.77%)
Dec 08, 2023
5.790
5.970
5.530
5.780
304,993
+0.01(+0.17%)
Dec 07, 2023
5.840
5.900
5.735
5.770
209,057
-0.08(-1.37%)
Dec 06, 2023
5.350
5.850
5.320
5.850
451,125
+0.49(+9.14%)
Dec 05, 2023
5.120
5.370
5.120
5.360
164,978
+0.13(+2.49%)
Dec 04, 2023
4.800
5.420
4.750
5.230
543,773
+0.38(+7.84%)
Dec 01, 2023
4.640
4.850
4.600
4.850
192,576
+0.14(+2.97%)
Nov 30, 2023
4.920
4.940
4.680
4.710
213,530
-0.22(-4.46%)
Nov 29, 2023
5.020
5.140
4.890
4.930
163,733
-0.18(-3.52%)
Nov 28, 2023
4.840
5.150
4.840
5.110
208,709
+0.18(+3.65%)
Nov 27, 2023
4.760
5.000
4.740
4.930
127,983
+0.12(+2.49%)
Nov 24, 2023
4.890
4.900
4.680
4.810
210,400
-0.02(-0.41%)
Nov 23, 2023
4.990
4.990
4.820
4.830
24,961
-0.17(-3.40%)
Nov 22, 2023
4.880
5.000
4.800
5.000
137,550
+0.00(+0.00%)
Nov 21, 2023
4.620
5.050
4.550
5.000
199,111
+0.23(+4.82%)
Nov 20, 2023
5.100
5.100
4.650
4.770
371,846
-0.23(-4.60%)
Nov 17, 2023
4.640
5.070
4.620
5.000
756,964
+0.39(+8.46%)
Nov 16, 2023
4.640
4.750
4.450
4.610
445,432
+0.00(+0.11%)
Nov 15, 2023
4.420
4.670
4.420
4.605
515,594
+0.19(+4.19%)
Nov 14, 2023
4.520
4.630
4.290
4.420
250,810
-0.14(-3.07%)
Nov 13, 2023
4.480
4.620
4.350
4.560
344,886
+0.06(+1.33%)
Nov 10, 2023
4.110
4.540
4.030
4.500
367,999
+0.43(+10.57%)
Nov 09, 2023
4.350
4.380
4.050
4.070
295,984
-0.20(-4.68%)
Nov 08, 2023
4.260
4.490
4.250
4.270
316,998
+0.04(+0.95%)
Nov 07, 2023
4.280
4.390
4.210
4.230
118,916
+0.01(+0.24%)
Nov 06, 2023
4.270
4.330
4.155
4.220
216,827
+0.02(+0.48%)
Nov 03, 2023
4.070
4.360
4.050
4.200
274,561
+0.13(+3.19%)
Nov 02, 2023
3.900
4.190
3.870
4.070
622,657
+0.26(+6.82%)
Nov 01, 2023
4.000
4.070
3.810
3.810
177,368
-0.21(-5.22%)
Oct 31, 2023
3.600
4.130
3.600
4.020
443,739
+0.33(+8.94%)
Oct 30, 2023
3.870
3.870
3.480
3.690
973,187
-0.12(-3.15%)
Oct 27, 2023
4.200
4.240
3.760
3.810
1,099,195
-0.33(-7.97%)
Oct 26, 2023
4.400
4.400
4.070
4.140
494,802
-0.23(-5.26%)
Oct 25, 2023
4.570
4.600
4.330
4.370
675,636
-0.43(-8.96%)
Oct 24, 2023
4.810
4.810
4.480
4.800
1,230,567
-0.01(-0.21%)
Oct 23, 2023
4.800
4.930
4.710
4.810
363,775
-0.19(-3.80%)
Oct 20, 2023
5.000
5.060
4.850
5.000
327,813
-0.11(-2.15%)
Oct 19, 2023
4.950
5.160
4.900
5.110
245,673
-0.30(-5.55%)
Oct 18, 2023
5.520
5.860
4.910
5.410
1,731,423
-0.15(-2.70%)
Oct 17, 2023
5.390
5.700
5.360
5.560
740,596
+0.17(+3.15%)
Oct 16, 2023
5.400
5.680
5.390
5.390
405,643
-0.16(-2.88%)
Oct 13, 2023
5.550
5.750
5.330
5.550
594,674
-0.02(-0.36%)
Oct 12, 2023
5.380
5.800
5.250
5.570
728,996
+0.21(+3.92%)
Oct 11, 2023
6.010
6.150
5.100
5.360
2,975,722
-0.74(-12.13%)
Oct 10, 2023
5.750
6.220
5.750
6.100
1,303,521
+0.33(+5.72%)
Oct 06, 2023
5.770
0
+0.33(+6.07%)
Oct 05, 2023
5.510
5.820
5.190
5.440
1,120,037
+0.04(+0.74%)
Oct 04, 2023
5.630
5.840
5.370
5.400
803,169
-0.60(-10.00%)
Oct 03, 2023
6.120
6.160
5.630
6.000
1,448,981
-0.10(-1.64%)
Oct 02, 2023
6.250
6.410
5.580
6.100
1,842,562
+0.34(+5.90%)
Sep 29, 2023
6.060
6.220
5.680
5.760
870,500
-0.14(-2.37%)
Sep 28, 2023
5.900
6.100
5.660
5.900
1,205,187
-0.08(-1.34%)
Sep 27, 2023
5.780
6.250
5.600
5.980
2,153,134
+0.24(+4.18%)
Sep 26, 2023
5.810
6.110
5.540
5.740
1,508,940
-0.01(-0.17%)
Sep 25, 2023
5.950
5.770
5.490
5.750
1,609,869
-0.10(-1.71%)
Sep 22, 2023
5.500
5.910
5.400
5.850
292,833
+0.40(+7.34%)
Sep 21, 2023
6.010
6.100
5.300
5.450
1,382,463
-0.59(-9.77%)
Sep 20, 2023
5.910
6.250
5.870
6.040
532,575
+0.16(+2.72%)
Sep 19, 2023
6.720
6.840
5.820
5.880
1,781,849
-0.99(-14.41%)
Sep 18, 2023
7.160
7.200
6.700
6.870
618,785
-0.43(-5.89%)
Sep 15, 2023
7.600
7.840
6.820
7.300
2,163,063
+0.03(+0.41%)
Sep 14, 2023
6.800
7.300
6.800
7.270
1,187,900
+0.67(+10.15%)
Sep 13, 2023
6.790
7.180
6.500
6.600
1,914,855
-0.37(-5.31%)
Sep 12, 2023
6.980
7.220
6.150
6.970
1,898,059
-0.15(-2.11%)
Sep 11, 2023
6.720
7.320
6.510
7.120
1,258,821
+0.86(+13.74%)
Sep 08, 2023
6.040
7.010
5.850
6.260
1,993,501
+0.16(+2.62%)
Sep 07, 2023
6.040
6.170
5.880
6.100
1,936,268
+0.04(+0.66%)
Sep 06, 2023
6.350
6.440
5.760
6.060
1,647,150
+0.05(+0.83%)
Sep 05, 2023
5.350
6.140
5.290
6.010
2,677,620
+0.58(+10.68%)
Sep 01, 2023
5.430
0
+0.43(+8.60%)
Aug 31, 2023
4.400
5.480
4.400
5.000
1,946,242
+0.68(+15.74%)
Aug 30, 2023
3.670
4.540
3.550
4.320
1,575,948
+0.47(+12.21%)
Aug 29, 2023
3.770
3.960
3.620
3.850
794,760
+0.14(+3.77%)
Aug 28, 2023
3.910
3.910
3.700
3.710
223,567
-0.24(-6.08%)
Aug 25, 2023
3.820
3.990
3.810
3.950
227,082
+0.05(+1.28%)
Aug 24, 2023
3.820
3.900
3.790
3.900
141,637
+0.03(+0.78%)
Aug 23, 2023
3.900
3.920
3.750
3.870
436,886
-0.03(-0.77%)
Aug 22, 2023
3.910
3.950
3.800
3.900
297,818
-0.08(-2.01%)
Aug 21, 2023
3.740
4.010
3.740
3.980
699,336
+0.18(+4.74%)
Aug 18, 2023
3.740
3.870
3.700
3.800
57,439
+0.00(+0.00%)
Aug 17, 2023
3.710
3.880
3.670
3.800
392,911
+0.10(+2.70%)
Aug 16, 2023
3.670
3.760
3.550
3.700
184,439
-0.04(-1.07%)
Aug 15, 2023
3.700
3.740
3.450
3.740
2,852,047
+0.03(+0.81%)
Aug 14, 2023
3.910
3.970
3.710
3.710
323,714
-0.14(-3.64%)
Aug 11, 2023
4.020
4.050
3.730
3.850
518,562
-0.30(-7.23%)
Aug 10, 2023
4.030
4.200
3.580
4.150
1,659,244
+0.07(+1.72%)
Aug 09, 2023
4.520
4.520
4.060
4.080
353,583
-0.36(-8.11%)
Aug 08, 2023
4.510
4.640
4.345
4.440
365,726
-0.25(-5.33%)
Aug 04, 2023
4.690
0
-0.05(-1.05%)
Aug 03, 2023
4.580
4.840
4.570
4.740
139,867
+0.05(+1.07%)
Aug 02, 2023
4.750
4.820
4.585
4.690
91,154
-0.15(-3.10%)
Aug 01, 2023
4.900
4.960
4.680
4.840
116,593
+0.06(+1.26%)
Jul 31, 2023
4.580
4.900
4.560
4.780
285,509
+0.20(+4.37%)
Jul 28, 2023
4.250
4.590
4.250
4.580
281,987
+0.29(+6.76%)
Jul 27, 2023
4.290
4.360
4.230
4.290
105,936
-0.04(-0.92%)
Jul 26, 2023
4.300
4.490
4.230
4.330
302,048
+0.00(+0.00%)
Jul 25, 2023
4.350
4.360
4.200
4.330
174,905
-0.03(-0.69%)
Jul 24, 2023
4.490
4.500
4.300
4.360
228,410
-0.24(-5.22%)
Jul 21, 2023
4.620
4.620
4.380
4.600
392,602
-0.09(-1.92%)
Jul 20, 2023
4.590
4.750
4.290
4.690
434,182
+0.10(+2.18%)
Jul 19, 2023
4.670
4.760
4.590
4.590
110,772
-0.08(-1.71%)
Jul 18, 2023
4.830
4.850
4.640
4.670
187,017
-0.19(-3.91%)
Jul 17, 2023
4.840
4.900
4.690
4.860
195,144
-0.04(-0.82%)
Jul 14, 2023
4.940
5.000
4.790
4.900
207,887
+0.10(+2.08%)
Jul 13, 2023
4.820
5.170
4.750
4.800
190,338
-0.06(-1.23%)
Jul 12, 2023
4.910
4.990
4.740
4.860
205,038
-0.07(-1.42%)
Jul 11, 2023
5.090
5.200
4.840
4.930
319,722
-0.15(-2.95%)
Jul 10, 2023
5.450
5.680
5.050
5.080
960,236
-0.27(-5.05%)
Jul 07, 2023
4.600
5.420
4.580
5.350
444,855
+0.73(+15.80%)
Jul 06, 2023
4.400
4.680
4.400
4.620
214,079
+0.14(+3.12%)
Jul 05, 2023
4.160
4.570
4.160
4.480
235,017
+0.28(+6.67%)
Jul 04, 2023
4.170
4.240
4.160
4.200
84,537
+0.11(+2.69%)
Jun 30, 2023
4.090
0
+0.09(+2.25%)
Jun 29, 2023
4.055
4.055
3.960
4.000
92,714
-0.05(-1.23%)
Jun 28, 2023
4.050
4.050
3.950
4.050
151,883
+0.02(+0.50%)
Jun 27, 2023
4.000
4.190
3.960
4.030
233,340
+0.06(+1.51%)
Jun 26, 2023
4.010
4.080
3.960
3.970
111,438
-0.13(-3.17%)
Jun 23, 2023
4.160
4.220
4.050
4.100
189,884
-0.13(-3.07%)
Jun 22, 2023
4.060
4.230
4.040
4.230
161,886
+0.10(+2.42%)
Jun 21, 2023
4.000
4.250
3.970
4.130
428,639
+0.13(+3.25%)
Jun 20, 2023
4.100
4.100
3.900
4.000
196,224
-0.10(-2.44%)
Jun 19, 2023
4.100
4.140
4.050
4.100
47,294
-0.06(-1.44%)
Jun 16, 2023
3.930
4.260
3.930
4.160
498,423
+0.17(+4.26%)
Jun 15, 2023
3.920
4.110
3.885
3.990
178,732
-0.03(-0.75%)
Jun 14, 2023
3.870
4.090
3.840
4.020
464,145
+0.15(+3.88%)
Jun 13, 2023
3.910
3.940
3.810
3.870
179,768
-0.09(-2.27%)
Jun 12, 2023
3.920
3.970
3.820
3.960
236,152
+0.01(+0.25%)
Jun 09, 2023
4.050
4.050
3.820
3.950
304,469
-0.04(-1.00%)
Jun 08, 2023
4.040
4.180
3.920
3.990
606,180
-0.04(-0.99%)
Jun 07, 2023
3.750
4.350
3.750
4.030
724,560
+0.23(+6.05%)
Jun 06, 2023
3.700
3.800
3.580
3.800
155,265
+0.19(+5.26%)
Jun 05, 2023
3.790
3.800
3.610
3.610
60,553
-0.23(-5.99%)
Jun 02, 2023
3.740
3.880
3.670
3.840
186,045
+0.12(+3.23%)
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.