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
Canna-V-Cell Sciences
(OP:
CNVCF
)
N/A
UNCHANGED
Last Price
Updated: 3:38 PM EDT, May 31, 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
0.2197
0.2204
0.1950
0.2099
538,828
-0.02(-7.94%)
Oct 28, 2022
0.2289
0.2300
0.1854
0.2280
272,340
+0.01(+4.64%)
Oct 27, 2022
0.2325
0.2400
0.2119
0.2179
187,501
-0.01(-3.16%)
Oct 26, 2022
0.2266
0.2385
0.2100
0.2250
99,760
-0.01(-2.17%)
Oct 25, 2022
0.2700
0.2700
0.2124
0.2300
287,865
-0.02(-8.00%)
Oct 24, 2022
0.2200
0.2500
0.2187
0.2500
935,140
+0.04(+17.48%)
Oct 21, 2022
0.2200
0.2203
0.1950
0.2128
163,659
+0.00(+0.81%)
Oct 20, 2022
0.2101
0.2119
0.2050
0.2111
154,169
+0.00(+0.52%)
Oct 19, 2022
0.2138
0.2200
0.2029
0.2100
79,130
-0.05(-20.15%)
Oct 18, 2022
0.2138
0.2635
0.2100
0.2630
48,451
+0.05(+23.01%)
Oct 17, 2022
0.2215
0.2215
0.2100
0.2138
53,910
+0.00(+1.81%)
Oct 14, 2022
0.2100
0.2300
0.2070
0.2100
380,090
-0.00(-0.62%)
Oct 13, 2022
0.2050
0.2166
0.2050
0.2113
42,025
+0.00(+1.49%)
Oct 12, 2022
0.2148
0.2148
0.2058
0.2082
23,648
-0.01(-3.83%)
Oct 11, 2022
0.2000
0.2165
0.2000
0.2165
59,757
-0.01(-2.70%)
Oct 10, 2022
0.2010
0.2419
0.2010
0.2225
24,901
+0.01(+4.12%)
Oct 07, 2022
0.2200
0.2260
0.2097
0.2137
158,010
-0.01(-2.86%)
Oct 06, 2022
0.2153
0.2200
0.1891
0.2200
356,401
+0.01(+3.77%)
Oct 05, 2022
0.2100
0.2300
0.2047
0.2120
74,210
-0.02(-9.44%)
Oct 04, 2022
0.2300
0.2350
0.2200
0.2341
22,955
+0.01(+6.41%)
Oct 03, 2022
0.2467
0.2530
0.2129
0.2200
235,236
+0.01(+4.76%)
Sep 30, 2022
0.2195
0.2195
0.2060
0.2100
43,865
+0.00(+1.06%)
Sep 29, 2022
0.2178
0.2270
0.2000
0.2078
163,700
-0.02(-7.23%)
Sep 28, 2022
0.2309
0.2357
0.2150
0.2240
211,620
-0.01(-3.66%)
Sep 27, 2022
0.2329
0.2329
0.2158
0.2325
63,642
+0.00(+0.65%)
Sep 26, 2022
0.2349
0.2354
0.2284
0.2310
54,020
-0.00(-0.60%)
Sep 23, 2022
0.2247
0.2350
0.2168
0.2324
62,250
-0.01(-2.15%)
Sep 22, 2022
0.2433
0.2433
0.2300
0.2375
23,583
+0.01(+3.26%)
Sep 21, 2022
0.2330
0.2466
0.2300
0.2300
257,478
-0.00(-1.20%)
Sep 20, 2022
0.2391
0.2391
0.2328
0.2328
20,000
-0.00(-1.52%)
Sep 19, 2022
0.2500
0.2500
0.2300
0.2364
15,350
+0.01(+2.78%)
Sep 16, 2022
0.2252
0.2386
0.2105
0.2300
129,743
+0.00(+0.04%)
Sep 15, 2022
0.2325
0.2350
0.2259
0.2299
74,315
-0.01(-4.37%)
Sep 14, 2022
0.2300
0.2440
0.2300
0.2404
32,940
+0.00(+0.17%)
Sep 13, 2022
0.2303
0.2450
0.2303
0.2400
23,488
-0.00(-1.84%)
Sep 12, 2022
0.2380
0.2500
0.2263
0.2445
98,755
+0.00(+0.08%)
Sep 09, 2022
0.2530
0.2607
0.2442
0.2443
70,953
-0.00(-1.49%)
Sep 08, 2022
0.2627
0.2627
0.2480
0.2480
123,018
-0.02(-7.94%)
Sep 07, 2022
0.2563
0.2694
0.2433
0.2694
110,159
+0.02(+6.90%)
Sep 06, 2022
0.2669
0.2669
0.2305
0.2520
144,263
-0.01(-5.58%)
Sep 02, 2022
0.2588
0.2700
0.2448
0.2669
77,529
+0.01(+4.67%)
Sep 01, 2022
0.2631
0.2631
0.2120
0.2550
104,960
-0.01(-3.08%)
Aug 31, 2022
0.2555
0.2700
0.2500
0.2631
112,283
+0.01(+3.18%)
Aug 30, 2022
0.2590
0.2590
0.2500
0.2550
56,675
+0.01(+2.00%)
Aug 29, 2022
0.2361
0.2749
0.2361
0.2500
118,789
-0.02(-6.02%)
Aug 26, 2022
0.2419
0.2660
0.2300
0.2660
68,400
+0.02(+8.00%)
Aug 25, 2022
0.2072
0.2475
0.2053
0.2463
171,258
+0.01(+6.21%)
Aug 24, 2022
0.2500
0.2500
0.2275
0.2319
226,025
-0.02(-6.30%)
Aug 23, 2022
0.2900
0.2900
0.2360
0.2475
33,035
+0.01(+2.61%)
Aug 22, 2022
0.2525
0.2578
0.2324
0.2412
63,692
-0.01(-4.48%)
Aug 19, 2022
0.2900
0.2900
0.2429
0.2525
83,900
-0.02(-6.13%)
Aug 18, 2022
0.2562
0.2726
0.2458
0.2690
193,342
+0.01(+3.46%)
Aug 17, 2022
0.2325
0.2700
0.2325
0.2600
95,064
-0.03(-10.34%)
Aug 16, 2022
0.2510
0.2900
0.2510
0.2900
69,495
+0.03(+10.27%)
Aug 15, 2022
0.2700
0.2713
0.2544
0.2630
73,273
-0.02(-6.00%)
Aug 12, 2022
0.2950
0.2950
0.2657
0.2798
85,779
+0.01(+3.63%)
Aug 11, 2022
0.2708
0.3000
0.2700
0.2700
105,732
+0.00(+0.00%)
Aug 10, 2022
0.2700
0.3000
0.2533
0.2700
108,006
+0.01(+3.09%)
Aug 09, 2022
0.2332
0.2663
0.2332
0.2619
98,787
+0.02(+8.22%)
Aug 08, 2022
0.2376
0.2420
0.2330
0.2420
33,961
+0.01(+6.09%)
Aug 05, 2022
0.2317
0.2355
0.2113
0.2281
48,102
-0.01(-2.65%)
Aug 04, 2022
0.2337
0.2343
0.2078
0.2343
48,753
+0.02(+9.49%)
Aug 03, 2022
0.2422
0.2500
0.2140
0.2140
59,170
-0.01(-5.18%)
Aug 02, 2022
0.2378
0.2499
0.2141
0.2257
75,516
-0.01(-5.96%)
Aug 01, 2022
0.2020
0.2400
0.2020
0.2400
44,026
+0.00(+0.54%)
Jul 29, 2022
0.2455
0.2496
0.2218
0.2387
84,196
+0.01(+2.23%)
Jul 28, 2022
0.2500
0.2500
0.2293
0.2335
60,650
+0.00(+1.52%)
Jul 27, 2022
0.2300
0.2600
0.2216
0.2300
112,965
+0.01(+3.79%)
Jul 26, 2022
0.2010
0.2680
0.2010
0.2216
289,768
+0.02(+11.86%)
Jul 25, 2022
0.2041
0.2041
0.1850
0.1981
48,147
-0.00(-0.95%)
Jul 22, 2022
0.1987
0.2028
0.1901
0.2000
26,276
-0.02(-8.05%)
Jul 21, 2022
0.2055
0.2175
0.1828
0.2175
58,301
-0.00(-1.14%)
Jul 20, 2022
0.1867
0.2200
0.1850
0.2200
84,166
+0.03(+13.05%)
Jul 19, 2022
0.2052
0.2100
0.1856
0.1946
59,882
+0.01(+5.19%)
Jul 18, 2022
0.1973
0.2510
0.1850
0.1850
125,554
-0.01(-5.66%)
Jul 15, 2022
0.2073
0.2150
0.1850
0.1961
160,005
-0.01(-5.04%)
Jul 14, 2022
0.2048
0.2150
0.1950
0.2065
61,640
-0.01(-2.78%)
Jul 13, 2022
0.2000
0.2142
0.1850
0.2124
60,258
+0.01(+3.66%)
Jul 12, 2022
0.2076
0.2080
0.1950
0.2049
34,670
+0.01(+7.28%)
Jul 11, 2022
0.2116
0.2139
0.1850
0.1910
152,656
-0.02(-10.71%)
Jul 08, 2022
0.1926
0.2159
0.1900
0.2139
29,563
+0.02(+13.05%)
Jul 07, 2022
0.2081
0.2300
0.1820
0.1892
171,264
+0.01(+4.53%)
Jul 06, 2022
0.2000
0.2200
0.1800
0.1810
140,145
-0.03(-13.81%)
Jul 05, 2022
0.2040
0.2200
0.1997
0.2100
137,900
+0.01(+5.00%)
Jul 01, 2022
0.2150
0.2200
0.1900
0.2000
32,350
+0.01(+5.04%)
Jun 30, 2022
0.1802
0.1913
0.1802
0.1904
29,637
-0.00(-2.36%)
Jun 29, 2022
0.2020
0.2020
0.1850
0.1950
22,108
-0.01(-2.50%)
Jun 28, 2022
0.1900
0.2062
0.1802
0.2000
69,568
-0.00(-0.89%)
Jun 27, 2022
0.1823
0.2059
0.1669
0.2018
34,000
+0.00(+0.90%)
Jun 24, 2022
0.1912
0.2100
0.1897
0.2000
52,611
-0.00(-2.20%)
Jun 23, 2022
0.2000
0.2150
0.1900
0.2045
124,115
-0.00(-0.44%)
Jun 22, 2022
0.2051
0.2054
0.2011
0.2054
8,520
-0.00(-1.91%)
Jun 21, 2022
0.2299
0.2299
0.1857
0.2094
16,395
-0.01(-2.79%)
Jun 17, 2022
0.2100
0.2154
0.2100
0.2154
23,738
+0.01(+4.72%)
Jun 16, 2022
0.2000
0.2057
0.2000
0.2057
31,100
+0.02(+8.32%)
Jun 15, 2022
0.2050
0.2066
0.1899
0.1899
109,600
-0.02(-10.72%)
Jun 14, 2022
0.2149
0.2149
0.2000
0.2127
59,365
-0.00(-1.07%)
Jun 13, 2022
0.2100
0.2223
0.2025
0.2150
67,550
+0.01(+2.38%)
Jun 10, 2022
0.2192
0.2300
0.2100
0.2100
37,920
-0.01(-4.93%)
Jun 09, 2022
0.2189
0.2272
0.2189
0.2209
75,757
-0.01(-4.46%)
Jun 08, 2022
0.2212
0.2399
0.2200
0.2312
63,023
+0.01(+2.76%)
Jun 07, 2022
0.2209
0.2400
0.2200
0.2250
43,141
-0.01(-4.21%)
Jun 06, 2022
0.2350
0.2449
0.2230
0.2349
56,920
+0.00(+0.09%)
Jun 03, 2022
0.2347
0.2449
0.2200
0.2347
86,233
-0.00(-0.09%)
Jun 02, 2022
0.2500
0.2500
0.2280
0.2349
59,250
+0.00(+0.60%)
Jun 01, 2022
0.2399
0.2399
0.2300
0.2335
41,453
-0.01(-3.51%)
May 31, 2022
0.2410
0.2420
0.2210
0.2420
39,148
+0.00(+0.83%)
May 27, 2022
0.2200
0.2400
0.2200
0.2400
5,597
+0.01(+6.67%)
May 26, 2022
0.2174
0.2351
0.2151
0.2250
52,624
-0.01(-5.62%)
May 25, 2022
0.2225
0.2500
0.2153
0.2384
39,750
+0.00(+1.75%)
May 24, 2022
0.2337
0.2354
0.2225
0.2343
17,008
+0.00(+1.87%)
May 23, 2022
0.2200
0.2300
0.2200
0.2300
26,230
-0.00(-0.13%)
May 20, 2022
0.2386
0.2386
0.2200
0.2303
59,463
-0.01(-3.24%)
May 19, 2022
0.2365
0.2387
0.2300
0.2380
13,809
+0.00(+0.93%)
May 18, 2022
0.2380
0.2380
0.2200
0.2358
22,000
+0.01(+2.52%)
May 17, 2022
0.2378
0.2500
0.2250
0.2300
32,513
+0.00(+0.00%)
May 16, 2022
0.2400
0.2500
0.2100
0.2300
142,200
-0.01(-4.17%)
May 13, 2022
0.2400
0.2437
0.2100
0.2400
17,498
+0.01(+4.35%)
May 12, 2022
0.2390
0.2400
0.1856
0.2300
71,881
-0.01(-3.81%)
May 11, 2022
0.2399
0.2600
0.2277
0.2391
91,400
-0.00(-0.37%)
May 10, 2022
0.2499
0.2499
0.2206
0.2400
10,826
-0.01(-2.76%)
May 09, 2022
0.2635
0.2635
0.2100
0.2468
18,679
-0.01(-5.08%)
May 06, 2022
0.2503
0.2764
0.2300
0.2600
122,055
-0.01(-2.26%)
May 05, 2022
0.2683
0.2742
0.2660
0.2660
7,533
-0.00(-1.48%)
May 04, 2022
0.2700
0.2700
0.2508
0.2700
14,707
+0.00(+0.37%)
May 03, 2022
0.3300
0.3300
0.2600
0.2690
31,543
+0.01(+3.46%)
May 02, 2022
0.2500
0.2600
0.2500
0.2600
19,503
+0.01(+3.59%)
Apr 29, 2022
0.2698
0.2698
0.2510
0.2510
25,733
+0.00(+0.00%)
Apr 28, 2022
0.2500
0.2699
0.2451
0.2510
63,697
-0.01(-5.57%)
Apr 27, 2022
0.2100
0.2658
0.2100
0.2658
49,761
+0.00(+0.00%)
Apr 26, 2022
0.2600
0.2800
0.2500
0.2658
72,733
-0.01(-3.38%)
Apr 25, 2022
0.2800
0.2800
0.2500
0.2751
99,366
-0.00(-1.75%)
Apr 22, 2022
0.2800
0.2835
0.2700
0.2800
54,400
-0.00(-0.96%)
Apr 21, 2022
0.2886
0.2886
0.2705
0.2827
40,650
-0.00(-0.56%)
Apr 20, 2022
0.2846
0.2850
0.2750
0.2843
64,457
+0.00(+1.07%)
Apr 19, 2022
0.2900
0.2900
0.2700
0.2813
31,117
-0.01(-2.97%)
Apr 18, 2022
0.2900
0.2900
0.2660
0.2899
34,819
-0.00(-0.03%)
Apr 14, 2022
0.2900
0.2900
0.2750
0.2900
28,560
+0.01(+3.57%)
Apr 13, 2022
0.2700
0.2991
0.2600
0.2800
16,545
+0.01(+5.22%)
Apr 12, 2022
0.3000
0.3300
0.2660
0.2661
47,374
-0.01(-3.24%)
Apr 11, 2022
0.2913
0.3000
0.2600
0.2750
121,637
-0.01(-2.62%)
Apr 08, 2022
0.2750
0.2824
0.2750
0.2824
7,880
+0.00(+0.86%)
Apr 07, 2022
0.2900
0.3199
0.2670
0.2800
42,125
-0.00(-1.16%)
Apr 06, 2022
0.2850
0.2850
0.2750
0.2833
17,325
+0.00(+1.18%)
Apr 05, 2022
0.2800
0.2899
0.2700
0.2800
37,035
+0.00(+0.00%)
Apr 04, 2022
0.2870
0.2870
0.2600
0.2800
34,810
-0.00(-1.23%)
Apr 01, 2022
0.2844
0.2937
0.2792
0.2835
20,015
-0.00(-0.32%)
Mar 31, 2022
0.2835
0.2912
0.2792
0.2844
33,095
+0.00(+0.04%)
Mar 30, 2022
0.2843
0.3049
0.2843
0.2843
5,306
-0.00(-0.25%)
Mar 29, 2022
0.2850
0.2850
0.2500
0.2850
29,763
+0.00(+0.60%)
Mar 28, 2022
0.2912
0.2912
0.2600
0.2833
41,755
+0.00(+1.18%)
Mar 25, 2022
0.2960
0.3199
0.2768
0.2800
54,046
-0.01(-2.51%)
Mar 24, 2022
0.2956
0.3300
0.2759
0.2872
47,185
-0.01(-4.27%)
Mar 23, 2022
0.2830
0.3000
0.2800
0.3000
85,190
+0.02(+7.64%)
Mar 22, 2022
0.2980
0.2980
0.2787
0.2787
26,111
-0.01(-4.46%)
Mar 21, 2022
0.2780
0.2917
0.2475
0.2917
13,717
+0.01(+4.93%)
Mar 18, 2022
0.2854
0.3300
0.2780
0.2780
9,271
+0.00(+0.14%)
Mar 17, 2022
0.2883
0.2883
0.2675
0.2776
55,600
-0.00(-0.86%)
Mar 16, 2022
0.2800
0.2800
0.2675
0.2800
12,199
-0.01(-3.38%)
Mar 15, 2022
0.2800
0.2900
0.2800
0.2898
7,063
+0.03(+11.46%)
Mar 14, 2022
0.2900
0.2930
0.2600
0.2600
13,520
-0.03(-10.50%)
Mar 11, 2022
0.2850
0.3000
0.2600
0.2905
128,453
+0.01(+1.75%)
Mar 10, 2022
0.2800
0.3000
0.2780
0.2855
26,068
+0.01(+3.74%)
Mar 09, 2022
0.2600
0.3000
0.2600
0.2752
51,425
+0.00(+0.07%)
Mar 08, 2022
0.2800
0.2800
0.2700
0.2750
21,260
-0.00(-0.04%)
Mar 07, 2022
0.2850
0.2899
0.2700
0.2751
50,866
+0.01(+1.89%)
Mar 04, 2022
0.2688
0.3000
0.2688
0.2700
15,242
-0.01(-4.42%)
Mar 03, 2022
0.2750
0.3000
0.2750
0.2825
19,000
+0.00(+0.18%)
Mar 02, 2022
0.2755
0.3000
0.2755
0.2820
9,600
+0.01(+2.55%)
Mar 01, 2022
0.2750
0.2750
0.2714
0.2750
7,600
-0.00(-0.04%)
Feb 28, 2022
0.2900
0.3000
0.2751
0.2751
7,536
-0.01(-5.14%)
Feb 25, 2022
0.2750
0.2900
0.2700
0.2900
84,563
+0.01(+5.45%)
Feb 24, 2022
0.2750
0.2769
0.2650
0.2750
144,675
-0.01(-3.64%)
Feb 23, 2022
0.3200
0.3200
0.2854
0.2854
5,066
-0.01(-4.77%)
Feb 22, 2022
0.2900
0.3029
0.2800
0.2997
41,706
+0.01(+1.90%)
Feb 18, 2022
0.2941
0
-0.01(-1.97%)
Feb 17, 2022
0.3000
0.3052
0.3000
0.3000
5,553
-0.01(-3.23%)
Feb 16, 2022
0.3199
0.3199
0.3100
0.3100
7,757
+0.01(+2.62%)
Feb 15, 2022
0.3500
0.3500
0.3000
0.3021
43,673
-0.01(-2.55%)
Feb 14, 2022
0.3000
0.3218
0.3000
0.3100
15,310
-0.01(-2.39%)
Feb 11, 2022
0.3500
0.3500
0.3000
0.3176
105,417
+0.02(+5.87%)
Feb 10, 2022
0.3000
0.3450
0.3000
0.3000
47,985
+0.00(+1.52%)
Feb 09, 2022
0.3110
0.3450
0.2921
0.2955
47,715
-0.01(-2.89%)
Feb 08, 2022
0.3450
0.3450
0.2900
0.3043
36,065
+0.00(+0.10%)
Feb 07, 2022
0.2750
0.3044
0.2750
0.3040
38,876
+0.03(+12.59%)
Feb 04, 2022
0.2800
0.3099
0.2700
0.2700
126,790
-0.01(-3.57%)
Feb 03, 2022
0.3300
0.2800
26,154
-0.01(-2.61%)
Feb 02, 2022
0.2810
0.2900
0.2780
0.2875
12,310
-0.01(-4.04%)
Feb 01, 2022
0.3069
0.3299
0.2865
0.2996
16,220
-0.00(-0.13%)
Jan 31, 2022
0.3449
0.3449
0.2800
0.3000
105,388
-0.03(-10.42%)
Jan 28, 2022
0.3500
0.3500
0.2600
0.3349
45,340
+0.05(+19.61%)
Jan 27, 2022
0.3000
0.3600
0.2800
0.2800
69,232
-0.01(-4.11%)
Jan 26, 2022
0.2800
0.4000
0.2800
0.2920
112,353
+0.01(+4.29%)
Jan 25, 2022
0.2800
0.2800
0.2500
0.2800
111,459
+0.02(+8.44%)
Jan 24, 2022
0.2800
0.2886
0.2456
0.2582
176,736
-0.01(-4.55%)
Jan 21, 2022
0.2743
0.3000
0.2705
0.2705
83,428
-0.01(-4.52%)
Jan 20, 2022
0.2900
0.3000
0.2710
0.2833
250,341
+0.00(+0.82%)
Jan 19, 2022
0.2950
0.3200
0.2730
0.2810
212,953
-0.01(-5.00%)
Jan 18, 2022
0.3560
0.3989
0.2865
0.2958
255,905
-0.04(-13.00%)
Jan 14, 2022
0.3400
0
-0.01(-3.44%)
Jan 13, 2022
0.3831
0.3831
0.3500
0.3521
67,863
-0.02(-4.84%)
Jan 12, 2022
0.3712
0.4500
0.3469
0.3700
221,933
-0.07(-15.89%)
Jan 11, 2022
0.3913
0.4399
0.3550
0.4399
52,101
+0.06(+15.76%)
Jan 10, 2022
0.3900
0.3925
0.3700
0.3800
128,498
-0.02(-4.16%)
Jan 07, 2022
0.3899
0.4600
0.3750
0.3965
172,706
+0.00(+0.00%)
Jan 06, 2022
0.3700
0.4900
0.3700
0.3965
98,969
-0.01(-1.73%)
Jan 05, 2022
0.4000
0.5000
0.3774
0.4035
161,110
+0.01(+1.56%)
Jan 04, 2022
0.5000
0.5000
0.3700
0.3973
201,194
-0.04(-9.70%)
Jan 03, 2022
0.4000
0.5000
0.3700
0.4400
229,306
+0.08(+22.22%)
Dec 31, 2021
0.3800
0.3800
0.3512
0.3600
99,706
+0.03(+9.82%)
Dec 30, 2021
0.3500
0.3564
0.3100
0.3278
256,895
-0.04(-10.24%)
Dec 29, 2021
0.3625
0.3900
0.3375
0.3652
124,177
+0.01(+1.44%)
Dec 28, 2021
0.3900
0.3900
0.3300
0.3600
112,248
+0.01(+2.86%)
Dec 27, 2021
0.3490
0.3700
0.3000
0.3500
144,611
+0.00(+0.66%)
Dec 23, 2021
0.3427
0.3500
0.3300
0.3477
63,603
-0.00(-0.43%)
Dec 22, 2021
0.3400
0.3494
0.3300
0.3492
161,252
+0.02(+5.82%)
Dec 21, 2021
0.3299
0.3300
0.3082
0.3300
121,104
+0.03(+10.00%)
Dec 20, 2021
0.3000
0.3201
0.3000
0.3000
110,813
-0.02(-5.33%)
Dec 17, 2021
0.3400
0.3400
0.3007
0.3169
133,876
-0.02(-4.81%)
Dec 16, 2021
0.3326
0.3500
0.3207
0.3329
28,066
+0.01(+3.03%)
Dec 15, 2021
0.3332
0.3377
0.3101
0.3231
82,440
-0.01(-3.03%)
Dec 14, 2021
0.3346
0.3950
0.3200
0.3332
139,004
-0.01(-3.17%)
Dec 13, 2021
0.3596
0.3675
0.3370
0.3441
262,205
-0.01(-2.66%)
Dec 10, 2021
0.3513
0.3668
0.3400
0.3535
623,376
+0.00(+0.91%)
Dec 09, 2021
0.3500
0.4000
0.3302
0.3503
471,206
+0.03(+9.40%)
Dec 08, 2021
0.2908
0.3300
0.2856
0.3202
258,562
+0.06(+20.92%)
Dec 07, 2021
0.2839
0.3000
0.2500
0.2648
8,860
+0.01(+3.84%)
Dec 06, 2021
0.2393
0.2700
0.2100
0.2550
113,729
+0.02(+6.25%)
Dec 03, 2021
0.2600
0.2665
0.2334
0.2400
166,198
-0.02(-8.78%)
Dec 02, 2021
0.2656
0.2659
0.2600
0.2631
143,031
+0.00(+1.19%)
Dec 01, 2021
0.2793
0.2801
0.2600
0.2600
56,682
-0.02(-6.37%)
Nov 30, 2021
0.2850
0.2850
0.2605
0.2777
78,125
-0.01(-2.97%)
Nov 29, 2021
0.2980
0.3030
0.2862
0.2862
33,162
-0.01(-3.18%)
Nov 26, 2021
0.3063
0.2950
0.2950
0.2956
14,882
-0.01(-3.49%)
Nov 24, 2021
0.2911
0.3067
0.2880
0.3063
61,168
+0.04(+15.41%)
Nov 23, 2021
0.2991
0.3100
0.2654
0.2654
175,271
-0.03(-11.53%)
Nov 22, 2021
0.3100
0.3100
0.2990
0.3000
21,005
-0.01(-3.07%)
Nov 19, 2021
0.3186
0.3288
0.2990
0.3095
11,272
-0.00(-0.99%)
Nov 18, 2021
0.3111
0.3297
0.3111
0.3126
25,285
-0.00(-0.35%)
Nov 17, 2021
0.3136
0.3137
0.3136
0.3137
19,965
+0.00(+1.00%)
Nov 16, 2021
0.3006
0.3106
0.3006
0.3106
6,515
-0.00(-1.27%)
Nov 15, 2021
0.3138
0.3300
0.3014
0.3146
39,218
+0.01(+4.87%)
Nov 12, 2021
0.3300
0.3300
0.3000
0.3000
20,753
-0.01(-2.47%)
Nov 11, 2021
0.3183
0.3300
0.3060
0.3076
34,754
-0.00(-0.93%)
Nov 10, 2021
0.3200
0.3105
12,175
-0.01(-2.97%)
Nov 09, 2021
0.3164
0.3281
0.3062
0.3200
39,769
-0.01(-2.23%)
Nov 08, 2021
0.3273
0.3273
0.3270
0.3273
2,514
+0.01(+1.90%)
Nov 05, 2021
0.3266
0.3267
0.3050
0.3212
159,473
-0.01(-1.95%)
Nov 04, 2021
0.3279
0.3300
0.3121
0.3276
112,624
+0.01(+1.64%)
Nov 03, 2021
0.3200
0.3223
0.3056
0.3223
24,428
+0.01(+2.55%)
Nov 02, 2021
0.2500
0.3210
0.2500
0.3143
215,870
+0.00(+1.39%)
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.