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 31, 2022
0.3500
0.3850
0.3500
0.3747
87,553
+0.02(+5.02%)
Jan 28, 2022
0.3150
0.3646
0.3150
0.3568
219,737
+0.01(+1.94%)
Jan 27, 2022
0.3960
0.3960
0.3500
0.3500
108,825
-0.01(-2.45%)
Jan 26, 2022
0.3999
0.4028
0.3588
0.3588
151,741
-0.04(-9.80%)
Jan 25, 2022
0.3630
0.4110
0.3630
0.3978
90,658
+0.01(+2.82%)
Jan 24, 2022
0.4100
0.4100
0.3691
0.3869
386,244
-0.02(-4.16%)
Jan 21, 2022
0.3944
0.4200
0.3823
0.4037
305,723
-0.01(-1.46%)
Jan 20, 2022
0.4390
0.4390
0.3998
0.4097
195,636
+0.01(+2.42%)
Jan 19, 2022
0.4400
0.4568
0.4000
0.4000
434,286
-0.02(-4.76%)
Jan 18, 2022
0.3820
0.4490
0.3820
0.4200
617,579
+0.04(+10.70%)
Jan 14, 2022
0.3794
0
+0.03(+8.40%)
Jan 13, 2022
0.3300
0.3548
0.3300
0.3500
132,037
-0.00(-1.38%)
Jan 12, 2022
0.3592
0.3592
0.3240
0.3549
202,015
+0.01(+1.55%)
Jan 11, 2022
0.3445
0.3618
0.3382
0.3495
126,699
+0.00(+1.30%)
Jan 10, 2022
0.3690
0.3690
0.3350
0.3450
249,574
-0.01(-1.99%)
Jan 07, 2022
0.3200
0.3559
0.3200
0.3520
265,518
+0.01(+1.68%)
Jan 06, 2022
0.3650
0.3650
0.3351
0.3462
138,301
-0.00(-0.20%)
Jan 05, 2022
0.3270
0.3529
0.3270
0.3469
89,166
-0.00(-1.06%)
Jan 04, 2022
0.3464
0.3657
0.3336
0.3506
224,049
+0.00(+0.20%)
Jan 03, 2022
0.3200
0.3620
0.3200
0.3499
134,368
+0.01(+4.20%)
Dec 31, 2021
0.3190
0.3500
0.3190
0.3358
214,980
-0.00(-1.24%)
Dec 30, 2021
0.3140
0.3620
0.3140
0.3400
365,729
+0.00(+0.00%)
Dec 29, 2021
0.3400
0.3819
0.3400
0.3400
293,092
+0.01(+2.22%)
Dec 28, 2021
0.3350
0.3400
0.3220
0.3326
136,611
+0.00(+0.79%)
Dec 27, 2021
0.3210
0.3350
0.3081
0.3300
265,416
-0.01(-2.14%)
Dec 23, 2021
0.3020
0.3500
0.3020
0.3372
543,791
+0.02(+7.01%)
Dec 22, 2021
0.2920
0.3360
0.2920
0.3151
281,966
+0.01(+3.31%)
Dec 21, 2021
0.2890
0.3256
0.2890
0.3050
340,913
-0.00(-0.16%)
Dec 20, 2021
0.2960
0.3350
0.2920
0.3055
282,828
-0.01(-4.53%)
Dec 17, 2021
0.3150
0.3388
0.2956
0.3200
973,742
-0.01(-2.85%)
Dec 16, 2021
0.3555
0.3555
0.3200
0.3294
239,894
-0.00(-1.08%)
Dec 15, 2021
0.3323
0.3575
0.3281
0.3330
102,407
+0.00(+0.76%)
Dec 14, 2021
0.3900
0.3900
0.3230
0.3305
486,909
-0.02(-5.16%)
Dec 13, 2021
0.3416
0.3618
0.3416
0.3485
129,135
-0.01(-1.47%)
Dec 10, 2021
0.3500
0.3742
0.3500
0.3537
578,616
-0.00(-0.14%)
Dec 09, 2021
0.3500
0.3663
0.3500
0.3542
314,276
-0.01(-1.61%)
Dec 08, 2021
0.3820
0.3820
0.3416
0.3600
398,475
+0.00(+1.24%)
Dec 07, 2021
0.3870
0.3870
0.3500
0.3556
387,482
-0.01(-3.63%)
Dec 06, 2021
0.3800
0.4059
0.3550
0.3690
527,313
+0.01(+1.51%)
Dec 03, 2021
0.3400
0.4170
0.3400
0.3635
410,537
-0.04(-9.13%)
Dec 02, 2021
0.3360
0.4320
0.3360
0.4000
954,789
+0.01(+3.23%)
Dec 01, 2021
0.4175
0.4567
0.3354
0.3875
1,570,424
-0.04(-10.13%)
Nov 30, 2021
0.5000
0.5000
0.4100
0.4312
1,162,979
-0.05(-10.15%)
Nov 29, 2021
0.4420
0.4962
0.4420
0.4799
280,784
+0.01(+2.11%)
Nov 26, 2021
0.4792
0.4793
0.4476
0.4700
207,898
-0.02(-4.16%)
Nov 24, 2021
0.4660
0.5055
0.4360
0.4904
1,260,410
+0.05(+11.45%)
Nov 23, 2021
0.4548
0.4700
0.4200
0.4400
355,032
-0.02(-3.30%)
Nov 22, 2021
0.4070
0.4839
0.4070
0.4550
275,781
+0.00(+0.00%)
Nov 19, 2021
0.4590
0.4697
0.4500
0.4550
166,414
+0.00(+0.35%)
Nov 18, 2021
0.4160
0.4534
0.4400
0.4534
264,916
+0.01(+1.21%)
Nov 17, 2021
0.4879
0.4946
0.4431
0.4480
263,715
-0.04(-8.06%)
Nov 16, 2021
0.4738
0.5410
0.4500
0.4873
151,015
-0.01(-2.01%)
Nov 15, 2021
0.4730
0.5138
0.4730
0.4973
423,683
-0.01(-1.51%)
Nov 12, 2021
0.5400
0.5400
0.4960
0.5049
389,134
+0.00(+0.70%)
Nov 11, 2021
0.4956
0.5031
0.4791
0.5014
176,013
+0.02(+4.20%)
Nov 10, 2021
0.4910
0.4812
563,221
-0.04(-7.44%)
Nov 09, 2021
0.5540
0.5540
0.4966
0.5199
288,423
-0.02(-2.97%)
Nov 08, 2021
0.5060
0.5699
0.5060
0.5358
240,260
+0.03(+5.06%)
Nov 05, 2021
0.5116
0.5800
0.4800
0.5100
342,489
+0.02(+4.87%)
Nov 04, 2021
0.4870
0.4900
0.4710
0.4863
495,998
-0.00(-0.76%)
Nov 03, 2021
0.5084
0.5084
0.4700
0.4900
620,340
-0.02(-3.64%)
Nov 02, 2021
0.5200
0.5902
0.5000
0.5085
397,258
-0.07(-11.76%)
Nov 01, 2021
0.6082
0.5940
0.5493
0.5763
238,306
-0.02(-2.98%)
Oct 29, 2021
0.4989
0.5959
0.4828
0.5940
956,825
+0.11(+22.47%)
Oct 28, 2021
0.5000
0.5400
0.4800
0.4850
693,998
-0.03(-6.55%)
Oct 27, 2021
0.5300
0.5399
0.5042
0.5190
348,265
-0.01(-1.16%)
Oct 26, 2021
0.5485
0.5251
255,960
-0.02(-3.08%)
Oct 25, 2021
0.5721
0.5746
0.5315
0.5418
653,506
-0.03(-4.44%)
Oct 22, 2021
0.6019
0.6100
0.5600
0.5670
716,108
-0.02(-3.78%)
Oct 21, 2021
0.6145
0.6500
0.5875
0.5893
562,443
-0.03(-4.95%)
Oct 20, 2021
0.6577
0.6577
0.6200
0.6200
269,284
-0.02(-2.38%)
Oct 19, 2021
0.6500
0.6600
0.6100
0.6351
314,476
-0.01(-1.53%)
Oct 18, 2021
0.6517
0.6800
0.6420
0.6450
272,010
-0.01(-0.82%)
Oct 15, 2021
0.6811
0.6900
0.6500
0.6503
108,878
-0.01(-1.96%)
Oct 14, 2021
0.7000
0.7000
0.6633
0.6633
92,703
-0.02(-2.54%)
Oct 13, 2021
0.6484
0.7125
0.6484
0.6806
166,900
-0.02(-2.77%)
Oct 12, 2021
0.6610
0.7800
0.6610
0.7000
210,171
+0.01(+1.46%)
Oct 11, 2021
0.6700
0.7000
0.6700
0.6899
24,930
+0.01(+2.21%)
Oct 08, 2021
0.6768
0.7050
0.6697
0.6750
109,587
-0.01(-1.30%)
Oct 07, 2021
0.6730
0.7100
0.6730
0.6839
48,720
-0.01(-0.90%)
Oct 06, 2021
0.6900
0.7000
0.6400
0.6901
161,611
-0.01(-1.27%)
Oct 05, 2021
0.7048
0.7340
0.6834
0.6990
65,737
+0.00(+0.22%)
Oct 04, 2021
0.7120
0.7488
0.6400
0.6975
221,496
-0.03(-4.45%)
Oct 01, 2021
0.7051
0.7300
0.7051
0.7300
65,393
+0.02(+2.80%)
Sep 30, 2021
0.7329
0.7329
0.7000
0.7101
93,100
-0.00(-0.42%)
Sep 29, 2021
0.7378
0.7378
0.6968
0.7131
173,028
-0.00(-0.27%)
Sep 28, 2021
0.7200
0.7300
0.7089
0.7150
107,328
-0.01(-0.69%)
Sep 27, 2021
0.7400
0.7400
0.7075
0.7200
105,208
-0.02(-2.70%)
Sep 24, 2021
0.6840
0.7497
0.6840
0.7400
125,738
-0.01(-1.33%)
Sep 23, 2021
0.7500
0.7538
0.7103
0.7500
84,818
+0.01(+0.70%)
Sep 22, 2021
0.7386
0.7500
0.7201
0.7448
118,156
+0.01(+1.36%)
Sep 21, 2021
0.7104
0.7375
0.7001
0.7348
195,310
+0.02(+2.91%)
Sep 20, 2021
0.7100
0.7486
0.7096
0.7140
157,297
-0.02(-2.86%)
Sep 17, 2021
0.7308
0.7909
0.7308
0.7350
137,894
-0.01(-1.97%)
Sep 16, 2021
0.8020
0.8020
0.7100
0.7498
85,570
+0.03(+3.51%)
Sep 15, 2021
0.6936
0.7574
0.6936
0.7244
102,984
+0.02(+2.75%)
Sep 14, 2021
0.7800
0.7800
0.6990
0.7050
72,165
-0.07(-9.02%)
Sep 13, 2021
0.8000
0.8360
0.7697
0.7749
77,389
-0.03(-3.14%)
Sep 10, 2021
0.6998
0.8499
0.6998
0.8000
158,858
+0.01(+0.72%)
Sep 09, 2021
0.8000
0.8395
0.7881
0.7943
114,907
+0.00(+0.14%)
Sep 08, 2021
0.7357
0.8500
0.7357
0.7932
297,573
-0.02(-2.30%)
Sep 07, 2021
0.8200
0.8700
0.7800
0.8119
509,637
+0.04(+4.83%)
Sep 03, 2021
0.6500
0.7746
0.6500
0.7745
557,135
+0.10(+14.40%)
Sep 02, 2021
0.7230
0.7230
0.6650
0.6770
214,063
-0.01(-0.75%)
Sep 01, 2021
0.6636
0.7250
0.6636
0.6821
199,149
-0.04(-5.26%)
Aug 31, 2021
0.7500
0.7500
0.7000
0.7200
299,718
-0.05(-7.08%)
Aug 30, 2021
0.9030
0.9030
0.7500
0.7749
285,931
-0.06(-6.78%)
Aug 27, 2021
0.8660
0.8660
0.8043
0.8313
119,780
-0.01(-0.80%)
Aug 26, 2021
0.7200
0.8900
0.7200
0.8380
311,698
+0.05(+6.08%)
Aug 25, 2021
0.6750
0.8100
0.6750
0.7900
159,019
+0.08(+10.63%)
Aug 24, 2021
0.6960
0.7300
0.6571
0.7141
96,302
+0.02(+2.84%)
Aug 23, 2021
0.6500
0.7422
0.6500
0.6944
92,009
+0.01(+1.22%)
Aug 20, 2021
0.6500
0.7250
0.6500
0.6860
174,721
-0.01(-0.97%)
Aug 19, 2021
0.6800
0.7440
0.6800
0.6927
219,400
-0.00(-0.67%)
Aug 18, 2021
0.6501
0.7441
0.6501
0.6974
168,990
-0.01(-0.81%)
Aug 17, 2021
0.6961
0.7031
0.6790
0.7031
199,678
-0.02(-2.90%)
Aug 16, 2021
0.6980
0.7600
0.6980
0.7241
276,248
-0.03(-3.93%)
Aug 13, 2021
0.7230
0.7839
0.7230
0.7537
227,320
-0.01(-0.83%)
Aug 12, 2021
0.7940
0.7940
0.7400
0.7600
253,804
-0.01(-1.30%)
Aug 11, 2021
0.7788
0.7862
0.7277
0.7700
143,147
-0.01(-0.84%)
Aug 10, 2021
0.6961
0.7800
0.6961
0.7765
117,484
+0.02(+2.63%)
Aug 09, 2021
0.8100
0.8100
0.7500
0.7566
162,900
-0.01(-1.74%)
Aug 06, 2021
0.8440
0.8440
0.7489
0.7700
260,808
+0.01(+1.50%)
Aug 05, 2021
0.7937
0.8192
0.7511
0.7586
271,979
-0.02(-2.74%)
Aug 04, 2021
0.7922
0.8086
0.7500
0.7800
318,905
-0.01(-0.80%)
Aug 03, 2021
0.8680
0.8680
0.7800
0.7863
259,299
-0.08(-8.75%)
Aug 02, 2021
0.8400
0.8999
0.8000
0.8617
108,432
+0.03(+3.33%)
Jul 30, 2021
0.8458
0.8683
0.7670
0.8339
572,966
-0.00(-0.07%)
Jul 29, 2021
0.9320
0.9320
0.8300
0.8345
127,578
-0.02(-2.77%)
Jul 28, 2021
0.9313
0.9313
0.8381
0.8583
236,601
-0.06(-6.20%)
Jul 27, 2021
0.9590
0.9590
0.8156
0.9150
380,468
+0.00(+0.31%)
Jul 26, 2021
0.9000
0.9934
0.8875
0.9122
191,077
-0.06(-6.50%)
Jul 23, 2021
0.9990
1.000
0.9310
0.9756
280,957
-0.00(-0.45%)
Jul 22, 2021
0.8580
1.010
0.8580
0.9800
269,682
+0.06(+6.52%)
Jul 21, 2021
0.8360
0.9201
0.8360
0.9200
99,578
+0.01(+1.10%)
Jul 20, 2021
0.9087
0.9100
0.8800
0.9100
181,454
+0.01(+1.11%)
Jul 19, 2021
0.9200
0.9520
0.8606
0.9000
196,822
-0.04(-4.53%)
Jul 16, 2021
0.8530
0.9427
0.8530
0.9427
215,721
+0.01(+1.37%)
Jul 15, 2021
0.9250
0.9975
0.9000
0.9300
196,963
-0.02(-2.47%)
Jul 14, 2021
1.010
1.010
0.9300
0.9536
131,569
-0.02(-2.09%)
Jul 13, 2021
0.9950
1.000
0.9500
0.9740
446,598
-0.02(-1.62%)
Jul 12, 2021
1.010
1.010
0.9151
0.9900
365,865
+0.07(+8.01%)
Jul 09, 2021
0.9890
0.9890
0.9000
0.9166
122,802
+0.01(+1.46%)
Jul 08, 2021
0.8500
0.9143
0.8500
0.9034
146,252
+0.01(+0.81%)
Jul 07, 2021
0.8420
0.9095
0.8420
0.8961
225,757
+0.01(+1.24%)
Jul 06, 2021
0.8900
0.9417
0.8800
0.8851
285,877
-0.02(-2.74%)
Jul 02, 2021
0.9100
0.9340
0.8770
0.9100
94,267
+0.00(+0.00%)
Jul 01, 2021
0.9000
0.9400
0.8800
0.9100
113,507
-0.01(-1.09%)
Jun 30, 2021
0.9690
0.9690
0.9102
0.9200
120,936
+0.00(+0.32%)
Jun 29, 2021
0.9700
0.9750
0.9010
0.9171
426,423
-0.03(-3.17%)
Jun 28, 2021
0.9324
0.9750
0.9300
0.9471
370,330
+0.03(+2.96%)
Jun 25, 2021
0.9710
0.9710
0.8958
0.9199
310,747
+0.02(+2.21%)
Jun 24, 2021
0.9000
0.9140
0.8800
0.9000
347,917
+0.00(+0.00%)
Jun 23, 2021
0.8669
0.9418
0.8669
0.9000
414,207
-0.01(-1.10%)
Jun 22, 2021
0.8635
0.9150
0.8635
0.9100
226,777
+0.01(+1.17%)
Jun 21, 2021
0.9630
0.9630
0.8863
0.8995
128,573
-0.02(-2.31%)
Jun 18, 2021
0.9008
0.9400
0.8900
0.9208
400,155
-0.00(-0.11%)
Jun 17, 2021
0.9650
1.000
0.9001
0.9218
270,505
-0.03(-3.48%)
Jun 16, 2021
0.9615
1.030
0.9294
0.9550
543,299
-0.05(-4.50%)
Jun 15, 2021
1.100
1.100
0.9700
1.000
439,367
-0.04(-3.85%)
Jun 14, 2021
1.080
1.170
1.040
1.040
224,969
-0.08(-7.14%)
Jun 11, 2021
1.096
1.120
1.080
1.120
197,757
+0.03(+2.75%)
Jun 10, 2021
1.085
1.100
1.060
1.090
164,317
+0.01(+0.93%)
Jun 09, 2021
1.079
1.110
1.040
1.080
148,969
+0.03(+2.86%)
Jun 08, 2021
1.065
1.120
1.030
1.050
333,016
-0.04(-4.11%)
Jun 07, 2021
1.100
1.120
1.090
1.095
330,504
-0.01(-0.45%)
Jun 04, 2021
1.100
1.100
1.060
1.100
143,685
+0.01(+0.92%)
Jun 03, 2021
1.070
1.120
1.050
1.090
265,387
-0.02(-1.80%)
Jun 02, 2021
1.040
1.140
0.9900
1.110
662,044
+0.07(+6.88%)
Jun 01, 2021
1.040
1.046
0.9700
1.038
490,110
+0.01(+0.83%)
May 28, 2021
1.188
1.210
1.030
1.030
1,130,991
-0.10(-8.85%)
May 27, 2021
1.050
1.150
1.000
1.130
519,842
+0.19(+19.69%)
May 26, 2021
1.020
1.020
0.9075
0.9441
277,143
+0.02(+2.62%)
May 25, 2021
0.9300
0.9779
0.9200
0.9200
280,763
-0.02(-2.13%)
May 24, 2021
0.9550
1.000
0.9050
0.9400
142,500
+0.03(+3.30%)
May 21, 2021
0.8900
0.9228
0.8900
0.9100
347,816
+0.02(+2.08%)
May 20, 2021
0.9400
0.9400
0.8890
0.8915
219,344
-0.02(-2.35%)
May 19, 2021
0.9000
0.9600
0.8613
0.9130
445,670
-0.00(-0.08%)
May 18, 2021
0.9620
0.9700
0.8594
0.9137
678,548
-0.05(-4.82%)
May 17, 2021
0.9400
0.9800
0.9400
0.9600
340,143
+0.00(+0.00%)
May 14, 2021
0.9700
0.9912
0.9411
0.9600
456,661
-0.01(-1.03%)
May 13, 2021
0.9470
1.020
0.9100
0.9700
521,436
-0.03(-3.00%)
May 12, 2021
1.030
1.081
0.9826
1.000
467,385
-0.02(-2.44%)
May 11, 2021
1.010
1.230
1.010
1.025
321,467
-0.02(-1.44%)
May 10, 2021
1.050
1.080
1.020
1.040
420,445
-0.01(-0.95%)
May 07, 2021
1.060
1.080
1.040
1.050
321,247
-0.01(-0.94%)
May 06, 2021
1.080
1.080
1.030
1.060
263,712
+0.00(+0.00%)
May 05, 2021
0.9090
1.100
0.9090
1.060
388,908
+0.00(+0.00%)
May 04, 2021
1.000
1.100
0.9700
1.060
699,481
+0.00(+0.06%)
May 03, 2021
1.030
1.120
0.9470
1.059
1,585,414
-0.09(-7.88%)
Apr 30, 2021
1.180
1.200
1.140
1.150
283,000
-0.03(-2.54%)
Apr 29, 2021
1.180
1.180
1.120
1.180
218,799
+0.02(+1.72%)
Apr 28, 2021
1.250
1.262
1.097
1.160
925,910
-0.04(-3.21%)
Apr 27, 2021
1.234
1.270
1.160
1.198
531,381
-0.04(-3.31%)
Apr 26, 2021
1.250
1.260
1.210
1.240
595,241
-0.01(-0.44%)
Apr 23, 2021
1.150
1.250
1.120
1.245
642,100
+0.13(+11.91%)
Apr 22, 2021
1.110
1.170
1.110
1.113
357,626
-0.03(-2.41%)
Apr 21, 2021
1.100
1.175
1.100
1.140
241,644
-0.01(-0.61%)
Apr 20, 2021
1.200
1.260
1.110
1.147
338,923
-0.04(-3.61%)
Apr 19, 2021
1.260
1.260
1.140
1.190
314,943
+0.01(+0.85%)
Apr 16, 2021
1.200
1.210
1.130
1.180
518,700
+0.00(+0.00%)
Apr 15, 2021
1.190
1.190
1.150
1.180
336,802
+0.02(+1.72%)
Apr 14, 2021
1.110
1.180
1.100
1.160
446,493
+0.05(+4.50%)
Apr 13, 2021
1.150
1.218
1.100
1.110
360,919
-0.04(-3.48%)
Apr 12, 2021
1.160
1.230
1.120
1.150
263,891
-0.01(-0.86%)
Apr 09, 2021
1.240
1.240
1.140
1.160
277,500
-0.05(-4.13%)
Apr 08, 2021
1.240
1.240
1.185
1.210
354,137
+0.02(+1.68%)
Apr 07, 2021
1.240
1.240
1.160
1.190
173,472
-0.02(-1.65%)
Apr 06, 2021
1.270
1.270
1.190
1.210
354,842
-0.04(-3.20%)
Apr 05, 2021
1.260
1.260
1.180
1.250
334,665
+0.07(+5.93%)
Apr 01, 2021
1.170
1.220
1.160
1.180
333,500
+0.03(+2.61%)
Mar 31, 2021
1.040
1.170
1.040
1.150
300,871
+0.07(+6.48%)
Mar 30, 2021
1.160
1.160
1.030
1.080
324,227
-0.02(-1.82%)
Mar 29, 2021
1.150
1.167
1.080
1.100
200,961
-0.05(-4.31%)
Mar 26, 2021
1.130
1.200
1.110
1.149
225,000
+0.05(+4.50%)
Mar 25, 2021
1.150
1.178
1.060
1.100
529,694
-0.05(-4.35%)
Mar 24, 2021
1.240
1.240
1.150
1.150
338,306
-0.01(-0.86%)
Mar 23, 2021
1.230
1.250
1.150
1.160
513,770
-0.07(-5.69%)
Mar 22, 2021
1.180
1.270
1.180
1.230
247,070
-0.02(-1.60%)
Mar 19, 2021
1.270
1.270
1.190
1.250
242,100
+0.01(+0.81%)
Mar 18, 2021
1.300
1.300
1.220
1.240
631,556
+0.01(+1.22%)
Mar 17, 2021
1.290
1.290
1.180
1.225
554,999
-0.01(-1.21%)
Mar 16, 2021
1.290
1.300
1.210
1.240
599,708
-0.05(-3.88%)
Mar 15, 2021
1.250
1.290
1.250
1.290
434,361
+0.03(+2.77%)
Mar 12, 2021
1.230
1.260
1.200
1.255
305,400
+0.03(+2.52%)
Mar 11, 2021
1.250
1.260
1.200
1.224
371,670
-0.02(-1.26%)
Mar 10, 2021
1.230
1.270
1.190
1.240
654,333
+0.05(+4.20%)
Mar 09, 2021
1.280
1.280
1.150
1.190
368,491
+0.01(+0.85%)
Mar 08, 2021
1.300
1.300
1.150
1.180
513,514
-0.04(-3.28%)
Mar 05, 2021
1.220
1.220
1.010
1.220
1,230,900
+0.03(+2.52%)
Mar 04, 2021
1.250
1.300
1.130
1.190
901,636
-0.06(-4.43%)
Mar 03, 2021
1.300
1.325
1.230
1.245
627,687
-0.05(-4.22%)
Mar 02, 2021
1.340
1.351
1.265
1.300
382,822
-0.00(-0.34%)
Mar 01, 2021
1.350
1.410
1.280
1.304
781,150
+0.02(+1.91%)
Feb 26, 2021
1.200
1.360
1.150
1.280
1,064,000
+0.01(+0.79%)
Feb 25, 2021
1.330
1.480
1.220
1.270
1,101,228
-0.01(-0.78%)
Feb 24, 2021
1.310
1.310
1.150
1.280
642,312
+0.07(+5.79%)
Feb 23, 2021
1.340
1.340
1.010
1.210
1,007,035
-0.14(-10.30%)
Feb 22, 2021
1.450
1.450
1.280
1.349
531,479
-0.06(-4.33%)
Feb 19, 2021
1.430
1.490
1.380
1.410
497,800
+0.06(+4.44%)
Feb 18, 2021
1.250
1.350
1.230
1.350
785,933
+0.03(+2.65%)
Feb 17, 2021
1.360
1.400
1.280
1.315
608,655
-0.05(-4.00%)
Feb 16, 2021
1.350
1.440
1.342
1.370
991,328
+0.02(+1.48%)
Feb 12, 2021
1.420
1.420
1.250
1.350
1,781,900
-0.10(-6.90%)
Feb 11, 2021
1.590
1.650
1.310
1.450
2,007,523
-0.10(-6.16%)
Feb 10, 2021
1.520
1.560
1.440
1.545
2,356,146
+0.13(+8.82%)
Feb 09, 2021
1.290
1.540
1.290
1.420
3,218,961
+0.03(+2.27%)
Feb 08, 2021
1.170
1.450
1.170
1.389
3,806,265
+0.22(+19.16%)
Feb 05, 2021
1.130
1.180
1.095
1.165
2,367,100
+0.09(+7.89%)
Feb 04, 2021
1.020
1.100
1.020
1.080
1,055,210
+0.06(+5.88%)
Feb 03, 2021
1.000
1.070
0.9600
1.020
1,252,224
+0.07(+7.38%)
Feb 02, 2021
0.9900
1.100
0.9100
0.9499
1,062,292
+0.03(+3.25%)
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.