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
Red White & Bloom Brands Inc
(OP:
RWBYF
)
0.0279
UNCHANGED
Last Price
Updated: 1:24 PM EST, Nov 6, 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 (%)
Jan 29, 2021
0.8800
0.9000
0.7901
0.8339
690,100
-0.04(-4.15%)
Jan 28, 2021
0.8200
0.9000
0.8200
0.8700
544,820
-0.01(-0.76%)
Jan 27, 2021
0.9220
0.9260
0.8631
0.8767
597,315
-0.05(-5.02%)
Jan 26, 2021
0.8550
0.9252
0.8550
0.9230
449,218
+0.00(+0.14%)
Jan 25, 2021
0.9200
0.9390
0.8700
0.9217
1,183,356
-0.02(-1.83%)
Jan 22, 2021
0.9264
0.9478
0.8700
0.9389
957,800
+0.01(+0.96%)
Jan 21, 2021
0.9300
0.9700
0.8800
0.9300
881,812
+0.00(+0.43%)
Jan 20, 2021
0.9100
0.9400
0.9100
0.9260
748,643
+0.02(+1.76%)
Jan 19, 2021
0.9300
0.9459
0.8800
0.9100
1,133,293
+0.00(+0.42%)
Jan 15, 2021
0.8915
0.9710
0.8287
0.9062
1,203,300
-0.02(-2.16%)
Jan 14, 2021
0.9490
0.9499
0.8880
0.9262
1,233,619
+0.02(+1.86%)
Jan 13, 2021
0.8847
0.9373
0.8580
0.9093
1,998,931
+0.05(+5.26%)
Jan 12, 2021
0.9350
0.9961
0.8000
0.8639
2,656,699
+0.00(+0.07%)
Jan 11, 2021
0.6850
0.8800
0.6787
0.8633
3,456,365
+0.18(+27.20%)
Jan 08, 2021
0.6300
0.6840
0.6041
0.6787
736,400
+0.07(+11.28%)
Jan 07, 2021
0.6607
0.6607
0.5500
0.6099
673,496
+0.02(+3.37%)
Jan 06, 2021
0.5600
0.6165
0.5600
0.5900
699,320
+0.02(+3.60%)
Jan 05, 2021
0.7500
0.7500
0.5550
0.5695
865,191
-0.04(-7.02%)
Jan 04, 2021
0.5800
0.6216
0.5800
0.6125
391,230
+0.01(+2.37%)
Dec 31, 2020
0.5983
0.5983
0.5983
176,201
+0.02(+3.24%)
Dec 30, 2020
0.5962
0.5962
0.5700
0.5795
176,201
+0.01(+1.67%)
Dec 29, 2020
0.6200
0.6400
0.5608
0.5700
504,810
-0.06(-9.52%)
Dec 28, 2020
0.7100
0.7100
0.5490
0.6300
337,767
+0.06(+10.26%)
Dec 24, 2020
0.5000
0.5714
0.5000
0.5714
150,500
+0.01(+2.46%)
Dec 23, 2020
0.5710
0.6000
0.4602
0.5577
217,394
-0.00(-0.41%)
Dec 22, 2020
0.5750
0.6000
0.5500
0.5600
339,236
-0.01(-2.61%)
Dec 21, 2020
0.7537
0.7537
0.5600
0.5750
309,861
-0.02(-2.54%)
Dec 18, 2020
0.6000
0.6000
0.5482
0.5900
566,000
+0.02(+3.95%)
Dec 17, 2020
0.5700
0.6500
0.5500
0.5676
638,950
+0.06(+11.21%)
Dec 16, 2020
0.5100
0.5368
0.4885
0.5104
168,812
+0.00(+0.95%)
Dec 15, 2020
0.4050
0.5122
0.4050
0.5056
159,423
+0.01(+1.12%)
Dec 14, 2020
0.4500
0.5263
0.4500
0.5000
289,889
-0.01(-1.96%)
Dec 11, 2020
0.5465
0.5465
0.5000
0.5100
254,100
-0.01(-0.97%)
Dec 10, 2020
0.5496
0.5496
0.4912
0.5150
305,996
-0.00(-0.06%)
Dec 09, 2020
0.5496
0.5496
0.5045
0.5153
480,423
-0.01(-1.68%)
Dec 08, 2020
0.5404
0.5404
0.4998
0.5241
316,904
+0.02(+4.82%)
Dec 07, 2020
0.5350
0.5500
0.5000
0.5000
419,016
-0.03(-4.98%)
Dec 04, 2020
0.5100
0.5401
0.5053
0.5262
352,700
-0.01(-1.64%)
Dec 03, 2020
0.5367
0.5500
0.5000
0.5350
507,354
+0.01(+0.94%)
Dec 02, 2020
0.5300
0.5300
0.5156
0.5300
85,513
+0.00(+0.00%)
Dec 01, 2020
0.4320
0.5652
0.4320
0.5300
606,746
-0.03(-5.36%)
Nov 30, 2020
0.4481
0.6141
0.4481
0.5600
329,422
+0.00(+0.74%)
Nov 27, 2020
0.6281
0.6281
0.5301
0.5559
200,300
-0.00(-0.73%)
Nov 25, 2020
0.5700
0.5715
0.5500
0.5600
175,000
-0.00(-0.27%)
Nov 24, 2020
0.5804
0.5863
0.5512
0.5615
123,939
-0.01(-2.43%)
Nov 23, 2020
0.5850
0.5961
0.5464
0.5755
86,926
+0.00(+0.77%)
Nov 20, 2020
0.5463
0.6000
0.5463
0.5711
133,200
+0.02(+3.69%)
Nov 19, 2020
0.5114
0.5620
0.4660
0.5508
152,984
+0.04(+7.70%)
Nov 18, 2020
0.5596
0.5675
0.4760
0.5114
278,239
-0.05(-8.68%)
Nov 17, 2020
0.6100
0.6500
0.5200
0.5600
222,521
-0.04(-7.15%)
Nov 16, 2020
0.6300
0.6400
0.5540
0.6031
87,475
+0.00(+0.12%)
Nov 13, 2020
0.5811
0.6101
0.5710
0.6024
92,600
+0.02(+3.86%)
Nov 12, 2020
0.7578
0.7578
0.5756
0.5800
340,851
-0.02(-3.33%)
Nov 11, 2020
0.5590
0.6000
0.5505
0.6000
186,826
+0.04(+7.57%)
Nov 10, 2020
0.6000
0.6000
0.4351
0.5578
76,654
+0.01(+1.42%)
Nov 09, 2020
0.5550
0.5655
0.5400
0.5500
241,248
+0.01(+1.85%)
Nov 06, 2020
0.5577
0.5600
0.5210
0.5400
157,400
+0.02(+3.21%)
Nov 05, 2020
0.6000
0.6000
0.5216
0.5232
353,779
-0.01(-1.26%)
Nov 04, 2020
0.4850
0.5359
0.4758
0.5299
212,043
+0.03(+7.05%)
Nov 03, 2020
0.5475
0.5475
0.4600
0.4950
248,105
+0.03(+5.41%)
Nov 02, 2020
0.4650
0.5475
0.4429
0.4696
263,605
+0.00(+0.99%)
Oct 30, 2020
0.5475
0.5475
0.4500
0.4650
150,600
+0.02(+3.33%)
Oct 29, 2020
0.4745
0.4745
0.4400
0.4500
123,979
-0.01(-2.07%)
Oct 28, 2020
0.4700
0.4700
0.4401
0.4595
223,943
-0.01(-2.23%)
Oct 27, 2020
0.6000
0.6000
0.4601
0.4700
80,226
-0.01(-2.04%)
Oct 26, 2020
0.5051
0.5595
0.4224
0.4798
69,191
+0.01(+1.65%)
Oct 23, 2020
0.5595
0.5595
0.4618
0.4720
75,400
-0.01(-1.67%)
Oct 22, 2020
0.4767
0.4950
0.4700
0.4800
63,661
+0.00(+0.00%)
Oct 21, 2020
0.4472
0.4802
0.4419
0.4800
519,158
+0.01(+2.70%)
Oct 20, 2020
0.5202
0.5202
0.4565
0.4674
189,063
-0.01(-2.69%)
Oct 19, 2020
0.5478
0.5478
0.4458
0.4803
61,954
+0.03(+5.79%)
Oct 16, 2020
0.3933
0.4640
0.3933
0.4540
82,100
+0.00(+0.22%)
Oct 15, 2020
0.5428
0.5428
0.4400
0.4530
71,019
-0.01(-2.98%)
Oct 14, 2020
0.6000
0.6000
0.4168
0.4669
333,584
+0.01(+1.50%)
Oct 13, 2020
0.5000
0.6000
0.4500
0.4600
621,474
-0.08(-14.81%)
Oct 12, 2020
0.5235
0.5600
0.4750
0.5400
394,236
+0.06(+12.50%)
Oct 09, 2020
0.4902
0.4902
0.4275
0.4800
270,900
+0.00(+0.25%)
Oct 08, 2020
0.4400
0.4900
0.3300
0.4788
173,567
+0.04(+8.79%)
Oct 07, 2020
0.4453
0.4453
0.4200
0.4401
109,422
+0.02(+5.90%)
Oct 06, 2020
0.3300
0.4169
0.3300
0.4156
217,881
+0.03(+6.56%)
Oct 05, 2020
0.3369
0.4796
0.3369
0.3900
117,393
+0.00(+0.00%)
Oct 02, 2020
0.4000
0.4771
0.3900
0.3900
342,900
-0.03(-7.19%)
Oct 01, 2020
0.4400
0.4597
0.4200
0.4202
41,011
-0.00(-1.11%)
Sep 30, 2020
0.4699
0.4699
0.4140
0.4249
104,473
-0.03(-5.58%)
Sep 29, 2020
0.3600
0.4842
0.3600
0.4500
81,322
+0.00(+0.00%)
Sep 28, 2020
0.4678
0.4736
0.4443
0.4500
51,069
-0.01(-1.70%)
Sep 25, 2020
0.4610
0.4655
0.4094
0.4578
126,900
+0.02(+4.05%)
Sep 24, 2020
0.4157
0.4549
0.4121
0.4400
424,727
-0.01(-3.06%)
Sep 23, 2020
0.4700
0.4880
0.4314
0.4539
302,938
-0.02(-4.42%)
Sep 22, 2020
0.5000
0.5340
0.4656
0.4749
40,011
+0.01(+1.11%)
Sep 21, 2020
0.5500
0.5500
0.4000
0.4697
230,070
-0.03(-6.06%)
Sep 18, 2020
0.4900
0.5098
0.4526
0.5000
170,900
+0.02(+3.37%)
Sep 17, 2020
0.4885
0.5054
0.4500
0.4837
149,060
-0.00(-0.98%)
Sep 16, 2020
0.3801
0.5093
0.3801
0.4885
208,659
-0.02(-4.01%)
Sep 15, 2020
0.3600
0.5180
0.3600
0.5089
131,390
-0.00(-0.18%)
Sep 14, 2020
0.3786
0.5200
0.3786
0.5098
382,531
+0.03(+6.21%)
Sep 11, 2020
0.4207
0.5017
0.4207
0.4800
338,300
-0.01(-1.62%)
Sep 10, 2020
0.5000
0.5131
0.4700
0.4879
116,109
-0.00(-0.71%)
Sep 09, 2020
0.3510
0.5500
0.3510
0.4914
28,336
-0.01(-1.72%)
Sep 08, 2020
0.5500
0.5500
0.4822
0.5000
76,610
-0.01(-1.69%)
Sep 04, 2020
0.5125
0.5150
0.4795
0.5086
84,700
+0.00(+0.61%)
Sep 03, 2020
0.5799
0.5900
0.4842
0.5055
393,990
-0.07(-12.83%)
Sep 02, 2020
0.5000
0.5800
0.4770
0.5799
218,952
+0.06(+11.56%)
Aug 31, 2020
0.5198
0.5198
0.5198
0
+0.00(+0.93%)
Aug 28, 2020
0.4500
0.5449
0.4500
0.5150
140,000
+0.01(+0.98%)
Aug 27, 2020
0.4500
0.5292
0.4500
0.5100
114,082
-0.02(-2.86%)
Aug 26, 2020
0.5360
0.5400
0.5145
0.5250
75,886
-0.01(-1.32%)
Aug 25, 2020
0.4680
0.5630
0.4680
0.5320
138,471
+0.00(+0.21%)
Aug 24, 2020
0.5550
0.5800
0.5200
0.5309
152,678
-0.01(-2.59%)
Aug 21, 2020
0.5651
0.6200
0.5200
0.5450
1,038,300
-0.12(-18.66%)
Aug 19, 2020
0.6700
0.6700
0.6700
0
+0.03(+4.69%)
Aug 18, 2020
0.6800
0.6800
0.6200
0.6400
207,081
-0.04(-5.88%)
Aug 17, 2020
0.6552
0.6800
0.6100
0.6800
774,910
+0.02(+3.03%)
Aug 14, 2020
0.7049
0.7049
0.6589
0.6600
433,800
-0.05(-7.04%)
Aug 13, 2020
0.7059
0.7190
0.6600
0.7100
164,179
+0.01(+1.43%)
Aug 12, 2020
0.7339
0.7361
0.6535
0.7000
307,351
-0.02(-2.10%)
Aug 11, 2020
0.7368
0.7581
0.7000
0.7150
170,467
-0.01(-2.03%)
Aug 10, 2020
0.7463
0.7499
0.7160
0.7298
190,600
-0.00(-0.03%)
Aug 07, 2020
0.8140
0.8140
0.7200
0.7300
227,200
-0.00(-0.27%)
Aug 06, 2020
0.7500
0.7553
0.7129
0.7320
225,145
-0.00(-0.33%)
Aug 05, 2020
0.7900
0.7900
0.7200
0.7344
352,609
-0.02(-3.00%)
Aug 04, 2020
0.7506
0.7804
0.7400
0.7571
465,086
-0.04(-5.13%)
Aug 03, 2020
0.7397
0.8000
0.7000
0.7980
252,711
+0.07(+10.07%)
Jul 31, 2020
0.7482
0.7504
0.7200
0.7250
190,600
-0.03(-3.33%)
Jul 30, 2020
0.7483
0.7500
0.7100
0.7500
306,605
-0.00(-0.58%)
Jul 29, 2020
0.7737
0.7800
0.7400
0.7544
161,115
+0.00(+0.59%)
Jul 28, 2020
0.7951
0.7990
0.7475
0.7500
695,054
+0.01(+0.73%)
Jul 27, 2020
0.7677
0.8031
0.7400
0.7446
403,670
-0.01(-0.72%)
Jul 24, 2020
0.8370
0.8370
0.7390
0.7500
183,300
-0.07(-8.94%)
Jul 23, 2020
0.8619
0.9600
0.7800
0.8236
285,495
-0.10(-10.47%)
Jul 22, 2020
0.8700
0.9905
0.8500
0.9199
437,560
+0.07(+8.22%)
Jul 20, 2020
0.8500
0.8500
0.8500
0
+0.04(+4.58%)
Jul 17, 2020
0.8648
0.8730
0.7800
0.8128
199,900
+0.00(+0.06%)
Jul 16, 2020
0.8000
0.8353
0.7287
0.8123
926,576
+0.08(+10.40%)
Jul 15, 2020
0.6589
0.7888
0.6002
0.7358
883,523
+0.07(+10.81%)
Jul 14, 2020
0.6685
0.6700
0.6001
0.6640
242,033
+0.01(+1.27%)
Jul 13, 2020
0.6353
0.7500
0.6177
0.6557
379,722
+0.03(+4.33%)
Jul 10, 2020
0.6507
0.6507
0.6090
0.6285
128,000
+0.01(+1.86%)
Jul 09, 2020
0.6394
0.6532
0.6006
0.6170
49,713
-0.02(-3.47%)
Jul 08, 2020
0.6482
0.6595
0.6100
0.6392
150,298
-0.00(-0.13%)
Jul 07, 2020
0.6233
0.6715
0.6233
0.6400
88,285
-0.06(-8.57%)
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.