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
Ceres Power Holdings Plc
(OP:
CPWHF
)
2.800
UNCHANGED
Streaming Delayed Price
Updated: 11:05 AM EDT, Jun 7, 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 (%)
Oct 31, 2022
4.029
0
-0.08(-1.97%)
Oct 28, 2022
4.110
4.110
3.920
4.110
200
+0.19(+4.85%)
Oct 27, 2022
3.920
3.920
3.920
3.920
250
-0.01(-0.25%)
Oct 25, 2022
3.930
50
+0.23(+6.22%)
Oct 24, 2022
3.610
3.700
3.610
3.700
1,117
+0.12(+3.21%)
Oct 20, 2022
3.585
0
-0.14(-3.76%)
Oct 19, 2022
3.730
3.730
3.540
3.725
1,220
-0.17(-4.36%)
Oct 18, 2022
3.780
3.895
3.780
3.895
400
+0.25(+6.71%)
Oct 17, 2022
3.650
3.650
3.570
3.650
1,550
-0.02(-0.54%)
Oct 14, 2022
3.700
3.700
3.620
3.670
3,600
-0.13(-3.42%)
Oct 13, 2022
3.470
3.800
3.470
3.800
5,624
+0.18(+5.12%)
Oct 12, 2022
3.615
3.615
3.615
3.615
230
-0.27(-7.07%)
Oct 11, 2022
3.645
3.890
3.645
3.890
1,605
-0.11(-2.75%)
Oct 10, 2022
4.000
4.000
4.000
4.000
150
+0.00(+0.00%)
Oct 07, 2022
4.130
4.130
3.850
4.000
9,421
-0.15(-3.61%)
Oct 06, 2022
4.100
4.150
4.100
4.150
475
-0.36(-8.08%)
Oct 04, 2022
4.515
0
+0.46(+11.48%)
Oct 03, 2022
4.080
4.080
3.900
4.050
3,300
-0.10(-2.41%)
Sep 30, 2022
3.860
4.240
3.860
4.150
2,884
+0.17(+4.27%)
Sep 29, 2022
4.000
4.110
3.850
3.980
11,650
-0.35(-8.08%)
Sep 28, 2022
4.047
4.330
4.047
4.330
4,280
+0.08(+1.88%)
Sep 27, 2022
4.190
4.250
4.190
4.250
2,875
+0.40(+10.39%)
Sep 26, 2022
4.050
4.150
3.850
3.850
5,512
-0.29(-7.05%)
Sep 23, 2022
4.140
4.500
4.060
4.142
3,258
-0.53(-11.31%)
Sep 22, 2022
4.790
4.810
4.370
4.670
15,222
-0.75(-13.92%)
Sep 21, 2022
5.500
5.500
5.310
5.425
2,700
-0.17(-3.12%)
Sep 20, 2022
5.760
5.760
5.600
5.600
400
-0.15(-2.61%)
Sep 19, 2022
5.700
5.750
5.700
5.750
330
-0.15(-2.54%)
Sep 16, 2022
5.950
5.950
5.700
5.900
10,335
-0.47(-7.32%)
Sep 15, 2022
6.450
6.450
6.215
6.366
6,185
+0.11(+1.77%)
Sep 14, 2022
6.260
6.450
5.870
6.255
25,291
-0.53(-7.81%)
Sep 13, 2022
6.900
6.900
6.530
6.785
2,555
-0.12(-1.67%)
Sep 12, 2022
7.320
7.320
6.900
6.900
1,455
-0.42(-5.67%)
Sep 09, 2022
7.150
7.390
7.150
7.315
1,861
+0.56(+8.21%)
Sep 07, 2022
6.760
35
+0.06(+0.93%)
Sep 06, 2022
7.040
7.040
6.698
6.698
4,054
-0.32(-4.59%)
Sep 02, 2022
6.950
7.250
6.850
7.020
3,300
-0.08(-1.13%)
Sep 01, 2022
7.260
7.260
6.860
7.100
13,250
-0.62(-8.03%)
Aug 31, 2022
7.900
7.920
7.700
7.720
4,604
-0.16(-2.03%)
Aug 30, 2022
7.850
7.880
7.850
7.880
1,125
-0.20(-2.48%)
Aug 29, 2022
7.600
8.080
7.500
8.080
2,982
+0.50(+6.60%)
Aug 26, 2022
7.580
8.100
7.580
7.580
475
-0.38(-4.83%)
Aug 25, 2022
7.880
8.230
7.880
7.965
12,821
+0.21(+2.77%)
Aug 24, 2022
7.450
8.030
7.450
7.750
2,200
+0.30(+4.10%)
Aug 23, 2022
7.300
7.590
7.300
7.445
2,226
+0.40(+5.60%)
Aug 22, 2022
7.510
7.510
7.050
7.050
53,927
-0.57(-7.42%)
Aug 19, 2022
7.930
7.930
7.609
7.615
6,550
-0.53(-6.45%)
Aug 18, 2022
8.450
8.450
7.980
8.140
44,147
-0.52(-6.00%)
Aug 17, 2022
8.730
8.880
8.370
8.660
43,663
-0.08(-0.92%)
Aug 16, 2022
8.835
8.910
8.570
8.740
34,647
+0.18(+2.04%)
Aug 15, 2022
8.510
8.620
8.240
8.565
87,650
+0.32(+3.88%)
Aug 12, 2022
8.020
8.360
7.870
8.245
85,781
-0.01(-0.06%)
Aug 11, 2022
7.900
8.395
7.900
8.250
45,251
+0.93(+12.78%)
Aug 08, 2022
7.315
0
-0.14(-1.94%)
Aug 05, 2022
7.400
7.460
7.400
7.460
2,111
+0.08(+1.02%)
Aug 04, 2022
7.510
7.560
7.385
7.385
1,200
-0.00(-0.07%)
Jul 29, 2022
7.390
0
+0.78(+11.80%)
Jul 26, 2022
6.610
0
-0.56(-7.81%)
Jul 22, 2022
7.170
10
+0.10(+1.41%)
Jul 19, 2022
7.070
0
-0.17(-2.28%)
Jul 18, 2022
7.235
7.235
7.235
7.235
1,000
+0.60(+8.96%)
Jul 15, 2022
6.640
6.640
6.640
6.640
500
-0.41(-5.82%)
Jul 07, 2022
7.050
0
+0.00(+0.00%)
Jul 01, 2022
7.050
0
-0.24(-3.29%)
Jun 28, 2022
7.290
0
+0.29(+4.14%)
Jun 24, 2022
7.000
0
+0.20(+2.94%)
Jun 21, 2022
6.800
0
+0.19(+2.93%)
Jun 17, 2022
6.606
6.606
6.606
6.606
100
+0.49(+7.95%)
Jun 16, 2022
6.120
6.140
6.120
6.120
900
-0.14(-2.24%)
Jun 15, 2022
6.260
6.260
6.260
6.260
200
+0.21(+3.47%)
Jun 14, 2022
6.050
6.141
6.050
6.050
712
-0.21(-3.35%)
Jun 13, 2022
6.505
7.000
6.260
6.260
566
-1.06(-14.42%)
Jun 10, 2022
7.315
7.315
7.315
7.315
180
-0.38(-4.88%)
Jun 09, 2022
7.690
7.690
7.690
7.690
100
-0.51(-6.22%)
Jun 08, 2022
8.200
8.200
8.200
8.200
103
-0.26(-3.02%)
Jun 07, 2022
8.455
8.455
8.455
8.455
150
-0.38(-4.25%)
Jun 06, 2022
8.550
8.830
8.483
8.830
883
+0.29(+3.40%)
Jun 03, 2022
8.540
8.540
8.540
8.540
500
-0.12(-1.39%)
May 31, 2022
8.660
50
-0.61(-6.53%)
May 27, 2022
9.265
9.265
9.265
9.265
100
+1.20(+14.81%)
May 25, 2022
8.070
0
-0.43(-5.06%)
May 20, 2022
8.500
25
+0.10(+1.19%)
May 19, 2022
8.400
8.400
8.400
8.400
105
+0.28(+3.45%)
May 16, 2022
8.120
0
+0.05(+0.62%)
May 13, 2022
7.760
8.070
7.760
8.070
400
+0.75(+10.25%)
May 12, 2022
7.080
7.320
7.080
7.320
2,700
-0.75(-9.29%)
May 09, 2022
8.070
10
-0.20(-2.42%)
May 06, 2022
8.550
8.589
8.270
8.270
489
-0.83(-9.12%)
May 05, 2022
8.480
9.160
8.440
9.100
3,504
+0.60(+7.06%)
May 04, 2022
8.500
8.500
8.500
8.500
200
+0.00(+0.00%)
May 03, 2022
8.500
8.500
8.500
8.500
200
-0.96(-10.10%)
Apr 29, 2022
9.455
30
+1.12(+13.37%)
Apr 28, 2022
8.340
8.340
8.340
8.340
300
-0.43(-4.90%)
Apr 27, 2022
8.730
8.770
8.730
8.770
500
-0.22(-2.45%)
Apr 25, 2022
8.990
20
-0.01(-0.11%)
Apr 22, 2022
9.140
9.140
9.000
9.000
1,102
-0.88(-8.91%)
Apr 20, 2022
9.880
0
+0.06(+0.63%)
Apr 19, 2022
9.770
9.818
9.770
9.818
416
-0.07(-0.73%)
Apr 14, 2022
9.890
70
+0.16(+1.64%)
Apr 13, 2022
9.730
9.730
9.730
9.730
350
-0.41(-4.04%)
Apr 12, 2022
10.14
10.14
9.940
10.14
1,500
-0.14(-1.36%)
Apr 08, 2022
10.28
105
+0.28(+2.80%)
Apr 07, 2022
10.00
10.00
10.00
10.00
750
+0.18(+1.83%)
Apr 06, 2022
9.820
9.820
9.750
9.820
3,430
-0.44(-4.29%)
Apr 05, 2022
10.26
10.35
10.26
10.26
202
+0.08(+0.77%)
Apr 04, 2022
10.18
10.18
10.18
10.18
227
+0.34(+3.42%)
Apr 01, 2022
9.845
9.845
9.845
9.845
100
+0.16(+1.65%)
Mar 31, 2022
9.430
9.685
9.430
9.685
630
-0.31(-3.15%)
Mar 30, 2022
10.00
10.00
10.00
10.00
300
+0.36(+3.68%)
Mar 29, 2022
9.645
9.645
9.515
9.645
1,450
+0.12(+1.21%)
Mar 28, 2022
9.340
9.530
9.340
9.530
1,105
-0.27(-2.76%)
Mar 25, 2022
9.800
9.800
9.800
9.800
800
+0.00(+0.00%)
Mar 24, 2022
9.715
9.842
9.715
9.800
300
-0.00(-0.05%)
Mar 23, 2022
9.965
10.10
9.805
9.805
350
-0.12(-1.21%)
Mar 22, 2022
9.945
9.945
9.925
9.925
247
+0.18(+1.79%)
Mar 21, 2022
9.750
9.750
9.750
9.750
200
+0.15(+1.56%)
Mar 18, 2022
9.400
9.785
9.400
9.600
3,785
+0.08(+0.89%)
Mar 17, 2022
9.450
9.920
9.280
9.515
2,920
-0.52(-5.23%)
Mar 16, 2022
9.825
10.04
9.825
10.04
1,400
+0.09(+0.96%)
Mar 11, 2022
9.945
1
-0.23(-2.31%)
Mar 10, 2022
10.05
10.18
9.740
10.18
2,425
+0.27(+2.67%)
Mar 08, 2022
9.915
0
+1.08(+12.22%)
Mar 07, 2022
8.835
8.835
8.835
8.835
156
+0.81(+10.09%)
Mar 04, 2022
8.105
8.105
8.025
8.025
900
-1.32(-14.17%)
Mar 02, 2022
9.350
0
+0.79(+9.23%)
Mar 01, 2022
9.000
9.000
8.560
8.560
355
-0.63(-6.86%)
Feb 28, 2022
9.421
9.790
9.180
9.190
7,442
+0.68(+7.99%)
Feb 25, 2022
8.510
8.510
8.510
8.510
1,060
+1.02(+13.65%)
Feb 24, 2022
6.890
7.500
6.890
7.488
2,600
+0.32(+4.44%)
Feb 23, 2022
7.170
7.170
7.170
7.170
200
-0.13(-1.78%)
Feb 22, 2022
7.300
7.310
7.300
7.300
305
-0.42(-5.50%)
Feb 18, 2022
7.725
0
-0.38(-4.75%)
Feb 16, 2022
8.110
0
-0.01(-0.12%)
Feb 15, 2022
8.130
8.130
8.095
8.120
600
+0.70(+9.43%)
Feb 14, 2022
7.500
7.500
7.420
7.420
2,500
-0.49(-6.22%)
Feb 11, 2022
8.150
8.250
7.885
7.912
2,750
-0.15(-1.90%)
Feb 10, 2022
8.000
8.250
7.660
8.065
2,901
-1.02(-11.18%)
Feb 09, 2022
9.200
9.200
8.922
9.080
20,430
+2.01(+28.52%)
Feb 08, 2022
7.060
7.065
7.060
7.065
10,000
-0.01(-0.21%)
Feb 07, 2022
7.185
7.185
7.080
7.080
750
-0.27(-3.63%)
Feb 04, 2022
7.230
7.347
7.100
7.347
1,493
-0.95(-11.48%)
Feb 02, 2022
8.160
8.400
8.160
8.300
18,518
+0.20(+2.47%)
Feb 01, 2022
8.000
8.100
8.000
8.100
18,117
-0.01(-0.12%)
Jan 31, 2022
8.110
8.110
8.110
8.110
170
+0.86(+11.86%)
Jan 28, 2022
7.250
7.250
7.250
7.250
246
-0.38(-5.04%)
Jan 27, 2022
7.635
7.635
7.635
7.635
250
-0.81(-9.64%)
Jan 26, 2022
8.450
8.450
8.450
8.450
1,062
+0.45(+5.62%)
Jan 25, 2022
8.000
8.000
8.000
8.000
626
-0.02(-0.25%)
Jan 24, 2022
8.530
8.530
8.000
8.020
4,476
-0.82(-9.32%)
Jan 21, 2022
8.870
9.000
8.844
8.844
467
-0.66(-6.91%)
Jan 20, 2022
9.610
9.700
9.280
9.500
10,555
+0.31(+3.37%)
Jan 19, 2022
9.210
9.260
9.190
9.190
1,920
-0.37(-3.82%)
Jan 18, 2022
9.764
10.00
9.555
9.555
4,525
-1.11(-10.37%)
Jan 14, 2022
10.66
0
-0.74(-6.49%)
Jan 13, 2022
11.35
11.40
11.17
11.40
4,395
-0.17(-1.47%)
Jan 12, 2022
11.81
11.81
11.57
11.57
472
-0.18(-1.53%)
Jan 11, 2022
11.71
11.75
11.71
11.75
600
+0.39(+3.48%)
Jan 10, 2022
11.36
11.48
11.36
11.36
309
-0.79(-6.54%)
Jan 07, 2022
12.00
12.15
12.00
12.15
1,197
+0.30(+2.50%)
Jan 06, 2022
11.85
12.98
11.83
11.85
773
-1.15(-8.82%)
Jan 05, 2022
13.15
13.15
12.98
13.00
655
-0.20(-1.52%)
Jan 04, 2022
13.40
13.40
13.17
13.20
1,472
-0.73(-5.24%)
Jan 03, 2022
13.93
13.93
13.93
13.93
236
+0.23(+1.68%)
Dec 31, 2021
13.60
13.80
13.60
13.70
3,110
+0.25(+1.86%)
Dec 30, 2021
13.21
13.45
13.00
13.45
2,300
+0.63(+4.91%)
Dec 29, 2021
13.00
13.00
12.82
12.82
5,595
-0.18(-1.38%)
Dec 28, 2021
12.95
13.00
12.95
13.00
13,000
-0.15(-1.14%)
Dec 23, 2021
13.15
13.15
13.15
10
+0.00(+0.00%)
Dec 22, 2021
13.15
13.15
13.15
13.15
203
+0.92(+7.52%)
Dec 20, 2021
12.23
12.23
12.23
0
-0.04(-0.36%)
Dec 17, 2021
12.27
12.27
12.27
12.27
195
-0.48(-3.73%)
Dec 16, 2021
13.14
13.14
12.75
12.75
1,342
+0.50(+4.08%)
Dec 15, 2021
12.14
12.25
12.10
12.25
5,800
-1.05(-7.89%)
Dec 09, 2021
13.30
13.30
13.30
55
-0.50(-3.62%)
Dec 07, 2021
13.80
13.80
13.80
10
+0.56(+4.23%)
Dec 06, 2021
13.26
13.26
13.03
13.24
5,870
+0.64(+5.06%)
Dec 03, 2021
12.61
13.24
12.60
12.60
8,408
-1.01(-7.44%)
Dec 02, 2021
13.62
14.03
13.62
13.62
412
-1.44(-9.53%)
Nov 30, 2021
15.05
15.05
15.05
10
+0.87(+6.14%)
Nov 26, 2021
14.18
14.18
14.18
0
-0.10(-0.67%)
Nov 23, 2021
14.28
14.28
14.28
1
-0.97(-6.39%)
Nov 19, 2021
15.25
15.25
15.25
34
+0.07(+0.46%)
Nov 18, 2021
15.18
15.18
15.18
15.18
400
-0.62(-3.92%)
Nov 16, 2021
15.80
15.80
15.80
5
+0.30(+1.94%)
Nov 12, 2021
15.50
15.50
15.50
0
+0.30(+1.97%)
Nov 11, 2021
15.22
15.22
15.20
15.20
1,250
-0.91(-5.65%)
Nov 09, 2021
15.99
16.11
15.99
16.11
3,047
+0.03(+0.17%)
Nov 08, 2021
15.78
16.08
15.78
16.08
900
+0.32(+2.01%)
Nov 05, 2021
15.81
15.81
15.77
15.77
1,532
-0.60(-3.67%)
Nov 04, 2021
16.36
16.36
16.36
16.36
133
+0.26(+1.65%)
Nov 03, 2021
16.29
16.29
16.10
16.10
1,311
-0.68(-4.05%)
Nov 02, 2021
16.78
17.15
16.78
16.78
1,000
-0.51(-2.95%)
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.