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
)
0.1867
UNCHANGED
Streaming Delayed 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, 2023
0.1245
0.1245
0.1193
0.1215
36,320
-0.00(-1.30%)
Oct 30, 2023
0.1180
0.1250
0.1150
0.1231
217,741
+0.00(+2.58%)
Oct 27, 2023
0.1174
0.1200
0.1174
0.1200
9,996
-0.00(-0.83%)
Oct 26, 2023
0.1200
0.1251
0.1150
0.1210
155,587
-0.01(-8.82%)
Oct 25, 2023
0.1270
0.1327
0.1270
0.1327
5,000
+0.00(+2.08%)
Oct 24, 2023
0.1300
0.1300
0.1300
0.1300
20,000
-0.01(-7.80%)
Oct 23, 2023
0.1150
0.1410
0.1150
0.1410
114,300
+0.01(+5.54%)
Oct 20, 2023
0.1310
0.1336
0.1310
0.1336
8,997
+0.00(+0.91%)
Oct 19, 2023
0.1200
0.1370
0.1200
0.1324
12,800
-0.01(-4.06%)
Oct 18, 2023
0.1309
0.1380
0.1257
0.1380
124,424
-0.00(-2.61%)
Oct 17, 2023
0.1304
0.1417
0.1272
0.1417
28,497
+0.01(+6.22%)
Oct 16, 2023
0.1250
0.1430
0.1250
0.1334
6,695
+0.00(+2.93%)
Oct 13, 2023
0.1360
0.1360
0.1296
0.1296
23,400
-0.01(-8.22%)
Oct 12, 2023
0.1325
0.1415
0.1325
0.1412
60,250
-0.00(-0.63%)
Oct 11, 2023
0.1420
0.1421
0.1420
0.1421
27,954
-0.00(-2.07%)
Oct 10, 2023
0.1420
0.1451
0.1400
0.1451
83,350
+0.00(+0.07%)
Oct 09, 2023
0.1350
0.1450
0.1216
0.1450
61,322
+0.00(+2.98%)
Oct 06, 2023
0.1408
0.1410
0.1408
0.1408
3,875
-0.00(-2.96%)
Oct 05, 2023
0.1417
0.1451
0.1417
0.1451
1,200
+0.00(+0.28%)
Oct 04, 2023
0.1414
0.1447
0.1414
0.1447
1,200
+0.01(+5.62%)
Oct 03, 2023
0.1400
0.1400
0.1343
0.1370
60,058
+0.00(+0.29%)
Oct 02, 2023
0.1380
0.1380
0.1366
0.1366
7,000
+0.00(+1.19%)
Sep 29, 2023
0.1346
0.1380
0.1330
0.1350
61,766
+0.00(+2.90%)
Sep 28, 2023
0.1283
0.1312
0.1256
0.1312
15,235
-0.01(-4.93%)
Sep 27, 2023
0.1332
0.1380
0.1300
0.1380
10,124
+0.01(+7.48%)
Sep 26, 2023
0.1330
0.1331
0.1262
0.1284
36,500
-0.01(-5.52%)
Sep 25, 2023
0.1346
0.1359
0.1359
0.1359
14,344
+0.00(+2.49%)
Sep 22, 2023
0.1329
0.1380
0.1326
0.1326
68,592
+0.00(+2.00%)
Sep 21, 2023
0.1300
0.1300
0.1300
0.1300
20,000
-0.00(-0.84%)
Sep 20, 2023
0.1348
0.1348
0.1300
0.1311
12,349
-0.00(-1.80%)
Sep 19, 2023
0.1326
0.1335
0.1326
0.1335
2,433
+0.00(+0.00%)
Sep 18, 2023
0.1335
0.1335
0.1311
0.1335
13,815
-0.00(-1.77%)
Sep 15, 2023
0.1317
0.1359
0.1307
0.1359
28,160
-0.00(-2.23%)
Sep 14, 2023
0.1283
0.1390
0.1278
0.1390
24,000
+0.01(+6.92%)
Sep 13, 2023
0.1299
0.1322
0.1278
0.1300
153,165
-0.01(-6.47%)
Sep 11, 2023
0.1390
0
+0.01(+4.35%)
Sep 08, 2023
0.1370
0.1370
0.1332
0.1332
20,000
-0.01(-6.06%)
Sep 07, 2023
0.1340
0.1451
0.1294
0.1418
63,125
+0.01(+4.26%)
Sep 06, 2023
0.1326
0.1410
0.1269
0.1360
166,600
+0.01(+4.62%)
Sep 05, 2023
0.1400
0.1400
0.1300
0.1300
15,000
+0.00(+0.00%)
Sep 01, 2023
0.1300
0.1300
0.1300
0.1300
10,050
+0.00(+0.00%)
Aug 31, 2023
0.1283
0.1352
0.1283
0.1300
11,500
-0.01(-3.70%)
Aug 30, 2023
0.1353
0.1354
0.1281
0.1350
146,050
+0.01(+3.85%)
Aug 29, 2023
0.1250
0.1430
0.1250
0.1300
22,433
-0.00(-0.61%)
Aug 28, 2023
0.1296
0.1308
0.1200
0.1308
126,732
+0.00(+0.62%)
Aug 25, 2023
0.1290
0.1325
0.1290
0.1300
25,982
-0.00(-3.63%)
Aug 24, 2023
0.1349
0.1349
0.1349
0.1349
5,085
-0.00(-0.07%)
Aug 23, 2023
0.1301
0.1350
0.1271
0.1350
16,525
+0.01(+9.76%)
Aug 22, 2023
0.1350
0.1350
0.1230
0.1230
19,575
-0.01(-5.38%)
Aug 21, 2023
0.1430
0.1430
0.1300
0.1300
18,000
-0.00(-2.11%)
Aug 18, 2023
0.1251
0.1420
0.1251
0.1328
55,965
+0.00(+2.15%)
Aug 17, 2023
0.1358
0.1358
0.1300
0.1300
2,035
-0.01(-3.85%)
Aug 16, 2023
0.1253
0.1352
0.1253
0.1352
25,000
+0.00(+0.45%)
Aug 15, 2023
0.1300
0.1346
0.1300
0.1346
23,950
-0.00(-0.30%)
Aug 14, 2023
0.1350
0.1350
0.1350
0.1350
10,420
+0.00(+3.77%)
Aug 11, 2023
0.1230
0.1349
0.1230
0.1301
24,999
-0.00(-1.51%)
Aug 10, 2023
0.1321
0.1321
0.1321
0.1321
4,466
-0.00(-0.15%)
Aug 09, 2023
0.1350
0.1439
0.1301
0.1323
88,347
-0.00(-2.00%)
Aug 08, 2023
0.1350
0.1350
0.1350
0.1350
1,700
-0.01(-4.05%)
Aug 07, 2023
0.1440
0.1440
0.1385
0.1407
35,151
+0.00(+2.70%)
Aug 04, 2023
0.1393
0.1416
0.1370
0.1370
28,211
-0.01(-4.66%)
Aug 03, 2023
0.1350
0.1437
0.1338
0.1437
28,273
+0.01(+6.44%)
Aug 02, 2023
0.1350
0.1370
0.1307
0.1350
43,200
+0.00(+0.07%)
Aug 01, 2023
0.1350
0.1350
0.1321
0.1349
91,604
-0.01(-6.12%)
Jul 31, 2023
0.1418
0.1456
0.1350
0.1437
37,491
+0.01(+4.51%)
Jul 28, 2023
0.1404
0.1404
0.1375
0.1375
4,000
-0.01(-6.14%)
Jul 27, 2023
0.1565
0.1565
0.1465
0.1465
34,202
-0.01(-6.39%)
Jul 26, 2023
0.1350
0.1565
0.1350
0.1565
28,000
+0.02(+15.93%)
Jul 25, 2023
0.1400
0.1430
0.1300
0.1350
197,064
-0.01(-6.90%)
Jul 24, 2023
0.1450
0.1500
0.1366
0.1450
188,097
-0.00(-0.14%)
Jul 21, 2023
0.1350
0.1540
0.1350
0.1452
35,830
-0.00(-0.75%)
Jul 20, 2023
0.1414
0.1463
0.1414
0.1463
15,237
+0.00(+1.60%)
Jul 19, 2023
0.1435
0.1528
0.1400
0.1440
130,100
-0.01(-6.49%)
Jul 18, 2023
0.1280
0.1540
0.1200
0.1540
553,443
-0.00(-0.65%)
Jul 17, 2023
0.1550
0.1550
0.1450
0.1550
55,540
-0.00(-2.08%)
Jul 14, 2023
0.1540
0.1590
0.1520
0.1583
36,652
+0.00(+0.06%)
Jul 13, 2023
0.1551
0.1596
0.1551
0.1582
28,500
+0.00(+1.93%)
Jul 12, 2023
0.1552
0.1552
0.1552
0.1552
5,500
-0.00(-1.02%)
Jul 11, 2023
0.1649
0.1686
0.1550
0.1568
72,644
-0.01(-4.97%)
Jul 10, 2023
0.1513
0.1650
0.1451
0.1650
14,679
+0.01(+5.10%)
Jul 07, 2023
0.1605
0.1710
0.1570
0.1570
94,610
-0.00(-2.18%)
Jul 06, 2023
0.1605
0.1650
0.1605
0.1605
57,517
-0.00(-2.73%)
Jul 05, 2023
0.1600
0.1704
0.1469
0.1650
674,349
+0.01(+3.77%)
Jul 03, 2023
0.1500
0.1590
0.1500
0.1590
122,637
+0.01(+9.66%)
Jun 30, 2023
0.1500
0.1536
0.1450
0.1450
71,857
+0.00(+0.00%)
Jun 29, 2023
0.1490
0.1500
0.1350
0.1450
176,260
-0.01(-4.10%)
Jun 28, 2023
0.1516
0.1525
0.1512
0.1512
28,099
+0.00(+0.80%)
Jun 27, 2023
0.1549
0.1549
0.1489
0.1500
79,200
+0.01(+3.73%)
Jun 26, 2023
0.1450
0.1548
0.1446
0.1446
99,145
-0.01(-3.60%)
Jun 23, 2023
0.1650
0.1650
0.1500
0.1500
70,600
-0.02(-12.13%)
Jun 22, 2023
0.1650
0.1708
0.1650
0.1707
49,100
+0.01(+3.45%)
Jun 21, 2023
0.1628
0.1660
0.1600
0.1650
15,750
+0.01(+4.43%)
Jun 20, 2023
0.1449
0.1580
0.1310
0.1580
26,800
+0.01(+5.33%)
Jun 16, 2023
0.1510
0.1587
0.1500
0.1500
113,831
-0.00(-0.07%)
Jun 14, 2023
0.1501
0
-0.01(-6.19%)
Jun 13, 2023
0.1612
0.1612
0.1555
0.1600
16,956
-0.01(-5.88%)
Jun 12, 2023
0.1578
0.1700
0.1570
0.1700
111,527
+0.02(+13.71%)
Jun 09, 2023
0.1540
0.1550
0.1495
0.1495
29,618
-0.01(-6.56%)
Jun 08, 2023
0.1550
0.1600
0.1550
0.1600
51,000
+0.00(+0.00%)
Jun 07, 2023
0.1612
0.1612
0.1355
0.1600
19,466
+0.00(+0.06%)
Jun 06, 2023
0.1580
0.1600
0.1473
0.1599
42,761
+0.01(+4.03%)
Jun 05, 2023
0.1537
0.1580
0.1537
0.1537
8,003
+0.00(+2.47%)
Jun 01, 2023
0.1500
0
+0.00(+0.00%)
May 31, 2023
0.1500
0.1531
0.1485
0.1500
18,600
+0.00(+1.01%)
May 30, 2023
0.1609
0.1612
0.1405
0.1485
102,300
-0.01(-7.88%)
May 26, 2023
0.1400
0.1612
0.1400
0.1612
35,800
+0.01(+7.47%)
May 25, 2023
0.1500
0.1500
0.1500
0.1500
17,550
-0.01(-8.54%)
May 24, 2023
0.1510
0.1650
0.1374
0.1640
111,381
+0.01(+6.49%)
May 23, 2023
0.1700
0.1700
0.1540
0.1540
73,500
-0.01(-6.67%)
May 22, 2023
0.1759
0.1759
0.1600
0.1650
16,650
+0.01(+3.71%)
May 18, 2023
0.1591
0
-0.00(-2.09%)
May 17, 2023
0.1653
0.1701
0.1571
0.1625
13,821
+0.00(+1.56%)
May 16, 2023
0.1600
0.1600
0.1550
0.1600
101,135
-0.00(-2.08%)
May 15, 2023
0.1510
0.1696
0.1510
0.1634
18,800
-0.00(-1.03%)
May 12, 2023
0.1580
0.1651
0.1550
0.1651
4,500
+0.01(+8.76%)
May 11, 2023
0.1650
0.1650
0.1471
0.1518
67,296
-0.02(-13.95%)
May 10, 2023
0.1758
0.1764
0.1757
0.1764
2,350
+0.01(+4.38%)
May 09, 2023
0.1675
0.1690
0.1650
0.1690
17,200
+0.01(+3.62%)
May 08, 2023
0.1520
0.1760
0.1520
0.1631
23,358
-0.00(-1.15%)
May 05, 2023
0.1650
0.1650
0.1650
0.1650
29,984
-0.00(-2.37%)
May 04, 2023
0.1917
0.1917
0.1546
0.1690
41,301
-0.01(-3.43%)
May 03, 2023
0.1750
0.1750
0.1750
0.1750
25,000
-0.00(-0.96%)
May 02, 2023
0.1875
0.1875
0.1620
0.1767
28,440
-0.01(-2.91%)
May 01, 2023
0.1840
0.1900
0.1820
0.1820
11,600
+0.00(+1.56%)
Apr 28, 2023
0.1700
0.1840
0.1700
0.1792
38,000
+0.01(+3.52%)
Apr 27, 2023
0.1689
0.1825
0.1689
0.1731
12,865
+0.00(+1.82%)
Apr 26, 2023
0.1662
0.1825
0.1662
0.1700
36,100
-0.01(-3.02%)
Apr 25, 2023
0.1753
0.1753
0.1753
0.1753
3,160
-0.01(-5.24%)
Apr 24, 2023
0.1750
0.1900
0.1750
0.1850
15,051
-0.01(-5.08%)
Apr 21, 2023
0.1860
0.2031
0.1860
0.1949
66,092
+0.01(+4.78%)
Apr 20, 2023
0.1790
0.1860
0.1790
0.1860
22,657
+0.02(+9.41%)
Apr 19, 2023
0.1698
0.1700
0.1698
0.1700
38,205
+0.01(+4.94%)
Apr 18, 2023
0.1565
0.1620
0.1565
0.1620
10,123
+0.01(+5.47%)
Apr 17, 2023
0.1471
0.1570
0.1471
0.1536
39,266
+0.00(+2.40%)
Apr 14, 2023
0.1470
0.1500
0.1470
0.1500
89,287
+0.00(+2.04%)
Apr 13, 2023
0.1430
0.1520
0.1430
0.1470
48,000
+0.00(+2.80%)
Apr 12, 2023
0.1439
0.1439
0.1430
0.1430
63,864
-0.00(-0.63%)
Apr 11, 2023
0.1410
0.1484
0.1410
0.1439
24,580
-0.00(-0.76%)
Apr 10, 2023
0.1410
0.1471
0.1410
0.1450
14,562
-0.00(-3.01%)
Apr 06, 2023
0.1472
0.1549
0.1472
0.1495
8,200
+0.01(+3.82%)
Apr 05, 2023
0.1464
0.1464
0.1407
0.1440
24,700
-0.00(-2.24%)
Apr 04, 2023
0.1420
0.1473
0.1403
0.1473
29,886
-0.00(-1.14%)
Apr 03, 2023
0.1320
0.1490
0.1320
0.1490
8,475
+0.00(+2.76%)
Mar 31, 2023
0.1425
0.1468
0.1425
0.1450
24,500
+0.00(+0.00%)
Mar 30, 2023
0.1503
0.1550
0.1450
0.1450
27,151
-0.01(-3.72%)
Mar 29, 2023
0.1450
0.1541
0.1450
0.1506
14,044
+0.00(+2.38%)
Mar 28, 2023
0.1553
0.1573
0.1471
0.1471
56,115
-0.00(-2.26%)
Mar 27, 2023
0.1420
0.1553
0.1400
0.1505
63,509
+0.01(+3.79%)
Mar 24, 2023
0.1518
0.1518
0.1403
0.1450
7,414
+0.00(+1.90%)
Mar 23, 2023
0.1496
0.1496
0.1423
0.1423
12,700
-0.00(-1.18%)
Mar 22, 2023
0.1370
0.1465
0.1370
0.1440
25,322
+0.00(+0.91%)
Mar 21, 2023
0.1289
0.1559
0.1289
0.1427
164,425
-0.00(-1.59%)
Mar 20, 2023
0.1494
0.1494
0.1443
0.1450
66,150
-0.01(-7.11%)
Mar 17, 2023
0.1361
0.1561
0.1361
0.1561
34,000
+0.01(+8.18%)
Mar 16, 2023
0.1540
0.1540
0.1443
0.1443
8,300
+0.00(+1.05%)
Mar 15, 2023
0.1517
0.1530
0.1428
0.1428
40,700
-0.01(-3.51%)
Mar 14, 2023
0.1400
0.1551
0.1400
0.1480
13,355
-0.00(-2.63%)
Mar 13, 2023
0.1636
0.1860
0.1420
0.1520
411,275
-0.01(-7.88%)
Mar 10, 2023
0.1615
0.1650
0.1600
0.1650
48,545
-0.00(-2.65%)
Mar 09, 2023
0.1693
0.1695
0.1693
0.1695
1,055
+0.00(+1.19%)
Mar 08, 2023
0.1601
0.1750
0.1601
0.1675
53,260
-0.01(-4.07%)
Mar 07, 2023
0.1610
0.1900
0.1610
0.1746
21,645
-0.00(-0.57%)
Mar 06, 2023
0.1770
0.1875
0.1756
0.1756
16,610
-0.00(-0.57%)
Mar 03, 2023
0.1777
0.1890
0.1734
0.1766
17,119
-0.00(-0.79%)
Mar 02, 2023
0.1727
0.1780
0.1727
0.1780
4,775
+0.01(+4.77%)
Mar 01, 2023
0.1800
0.1800
0.1600
0.1699
14,100
-0.01(-5.66%)
Feb 27, 2023
0.1801
500
+0.00(+2.50%)
Feb 24, 2023
0.1778
0.1779
0.1700
0.1757
39,100
-0.00(-1.29%)
Feb 23, 2023
0.1758
0.1825
0.1758
0.1780
5,500
+0.01(+5.08%)
Feb 22, 2023
0.1890
0.1890
0.1620
0.1694
35,177
-0.00(-0.35%)
Feb 21, 2023
0.1900
0.1900
0.1669
0.1700
80,805
-0.02(-10.53%)
Feb 17, 2023
0.1809
0.1965
0.1809
0.1900
47,083
+0.01(+6.62%)
Feb 16, 2023
0.1510
0.1859
0.1510
0.1782
273,076
+0.03(+17.86%)
Feb 15, 2023
0.1639
0.1673
0.1510
0.1512
178,867
-0.01(-3.82%)
Feb 14, 2023
0.1631
0.1647
0.1504
0.1572
151,145
+0.00(+1.42%)
Feb 13, 2023
0.1556
0.1647
0.1505
0.1550
250,619
+0.00(+0.71%)
Feb 10, 2023
0.1450
0.1645
0.1400
0.1539
966,463
-0.00(-2.29%)
Feb 09, 2023
0.2150
0.2175
0.1450
0.1575
709,272
-0.07(-29.50%)
Feb 08, 2023
0.2205
0.2250
0.2122
0.2234
34,120
-0.00(-0.71%)
Feb 07, 2023
0.2135
0.2250
0.2084
0.2250
61,526
+0.01(+5.78%)
Feb 06, 2023
0.2100
0.2241
0.2100
0.2127
102,998
-0.00(-1.25%)
Feb 03, 2023
0.2097
0.2209
0.2050
0.2154
56,392
-0.00(-2.09%)
Feb 02, 2023
0.2188
0.2221
0.2153
0.2200
46,993
+0.01(+5.72%)
Feb 01, 2023
0.2222
0.2222
0.2057
0.2081
33,510
-0.02(-6.89%)
Jan 31, 2023
0.2250
0.2280
0.2235
0.2235
34,094
+0.00(+0.68%)
Jan 30, 2023
0.2299
0.2299
0.2220
0.2220
125,405
-0.00(-1.99%)
Jan 27, 2023
0.2189
0.2265
0.2189
0.2265
31,817
+0.01(+2.35%)
Jan 26, 2023
0.2300
0.2300
0.2100
0.2213
131,041
-0.00(-1.64%)
Jan 25, 2023
0.2184
0.2250
0.2160
0.2250
114,005
+0.01(+2.74%)
Jan 24, 2023
0.2204
0.2252
0.2181
0.2190
42,900
+0.00(+0.46%)
Jan 23, 2023
0.2191
0.2207
0.2151
0.2180
106,550
+0.00(+0.23%)
Jan 20, 2023
0.2140
0.2178
0.2140
0.2175
3,923
+0.01(+3.13%)
Jan 19, 2023
0.2140
0.2140
0.2100
0.2109
29,901
-0.00(-2.00%)
Jan 18, 2023
0.2100
0.2172
0.2100
0.2152
100,218
+0.00(+0.28%)
Jan 17, 2023
0.2000
0.2244
0.2000
0.2146
83,263
-0.01(-4.32%)
Jan 13, 2023
0.2189
0.2300
0.2189
0.2243
44,927
+0.00(+0.22%)
Jan 12, 2023
0.2125
0.2238
0.2125
0.2238
20,409
-0.01(-2.70%)
Jan 11, 2023
0.2240
0.2340
0.2105
0.2300
126,360
+0.02(+9.26%)
Jan 10, 2023
0.2197
0.2197
0.2105
0.2105
16,818
+0.00(+0.19%)
Jan 09, 2023
0.2145
0.2200
0.2100
0.2101
80,088
+0.00(+0.05%)
Jan 06, 2023
0.2100
0.2210
0.2000
0.2100
53,403
+0.00(+0.00%)
Jan 05, 2023
0.2100
0.2175
0.2042
0.2100
85,105
+0.00(+0.00%)
Jan 04, 2023
0.2119
0.2136
0.2100
0.2100
6,850
+0.00(+1.30%)
Jan 03, 2023
0.2183
0.2239
0.1826
0.2073
37,302
-0.01(-5.04%)
Dec 30, 2022
0.2100
0.2183
0.2095
0.2183
37,982
+0.00(+2.30%)
Dec 29, 2022
0.2153
0.2181
0.2065
0.2134
40,360
+0.00(+1.72%)
Dec 28, 2022
0.2080
0.2132
0.1982
0.2098
78,814
-0.03(-10.72%)
Dec 27, 2022
0.2300
0.2400
0.2000
0.2350
58,510
+0.02(+10.17%)
Dec 23, 2022
0.2214
0.2300
0.2110
0.2133
20,200
-0.01(-3.40%)
Dec 22, 2022
0.2110
0.2250
0.2000
0.2208
41,260
+0.01(+5.24%)
Dec 21, 2022
0.2200
0.2246
0.2098
0.2098
57,796
-0.01(-2.46%)
Dec 20, 2022
0.2349
0.2349
0.2001
0.2151
89,823
+0.01(+2.43%)
Dec 19, 2022
0.2230
0.2230
0.2076
0.2100
35,010
-0.01(-6.12%)
Dec 16, 2022
0.2097
0.2399
0.2097
0.2237
66,411
-0.01(-3.16%)
Dec 15, 2022
0.2350
0.2350
0.2198
0.2310
44,638
+0.01(+6.26%)
Dec 14, 2022
0.2255
0.2255
0.2174
0.2174
120,728
-0.01(-5.31%)
Dec 13, 2022
0.2278
0.2370
0.2233
0.2296
46,877
-0.00(-0.17%)
Dec 12, 2022
0.2300
0.2400
0.2208
0.2300
89,139
+0.00(+0.00%)
Dec 09, 2022
0.2200
0.2352
0.2200
0.2300
95,359
-0.00(-0.95%)
Dec 08, 2022
0.2353
0.2353
0.2200
0.2322
60,819
+0.01(+2.74%)
Dec 07, 2022
0.2400
0.2400
0.2260
0.2260
44,672
-0.00(-1.99%)
Dec 06, 2022
0.2300
0.2329
0.2221
0.2306
29,700
+0.00(+0.26%)
Dec 05, 2022
0.2371
0.2371
0.2230
0.2300
24,678
+0.00(+1.77%)
Dec 02, 2022
0.1900
0.2260
0.1900
0.2260
35,848
+0.01(+6.25%)
Dec 01, 2022
0.2040
0.2280
0.2040
0.2127
106,651
-0.01(-3.67%)
Nov 30, 2022
0.2340
0.2340
0.2086
0.2208
68,419
-0.01(-4.79%)
Nov 29, 2022
0.2431
0.2486
0.2319
0.2319
149,637
-0.03(-9.77%)
Nov 28, 2022
0.2787
0.2787
0.2462
0.2570
108,738
+0.01(+1.98%)
Nov 25, 2022
0.2600
0.2610
0.2471
0.2520
38,738
-0.00(-1.18%)
Nov 23, 2022
0.2800
0.2800
0.2550
0.2550
149,092
-0.02(-7.88%)
Nov 22, 2022
0.2340
0.2768
0.2338
0.2768
91,756
+0.04(+17.79%)
Nov 21, 2022
0.2244
0.2350
0.2244
0.2350
66,217
+0.01(+4.72%)
Nov 18, 2022
0.2174
0.2244
0.2087
0.2244
95,125
+0.01(+6.86%)
Nov 17, 2022
0.2319
0.2396
0.2065
0.2100
230,430
-0.02(-8.70%)
Nov 16, 2022
0.2500
0.3232
0.2268
0.2300
739,186
-0.00(-1.71%)
Nov 15, 2022
0.2200
0.2500
0.2101
0.2340
551,876
+0.03(+13.32%)
Nov 14, 2022
0.1950
0.2225
0.1950
0.2065
532,621
+0.00(+1.67%)
Nov 11, 2022
0.1994
0.2073
0.1986
0.2031
58,005
-0.01(-3.10%)
Nov 10, 2022
0.2089
0.2155
0.2036
0.2096
116,961
+0.00(+2.39%)
Nov 09, 2022
0.2006
0.2156
0.2006
0.2047
16,950
+0.00(+1.29%)
Nov 08, 2022
0.2160
0.2212
0.2000
0.2021
70,975
-0.01(-4.13%)
Nov 07, 2022
0.2104
0.2193
0.2044
0.2108
99,420
+0.00(+0.86%)
Nov 04, 2022
0.2078
0.2154
0.2050
0.2090
202,350
+0.00(+1.95%)
Nov 03, 2022
0.1969
0.2053
0.1969
0.2050
22,036
+0.00(+0.00%)
Nov 02, 2022
0.2058
0.2114
0.2001
0.2050
101,507
+0.00(+0.05%)
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.