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
Cls Holdings USA Inc
(OP:
CLSH
)
0.0549
+0.0028 (+5.37%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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, 2019
0.2117
0.2225
0.2100
0.2224
20,812
+0.00(+1.65%)
Oct 30, 2019
0.2201
0.2250
0.2117
0.2188
75,056
-0.00(-1.66%)
Oct 29, 2019
0.1995
0.2449
0.1995
0.2225
53,792
-0.02(-8.25%)
Oct 28, 2019
0.2400
0.2730
0.2351
0.2425
51,449
+0.00(+1.08%)
Oct 25, 2019
0.2200
0.2480
0.2200
0.2399
73,000
-0.00(-0.08%)
Oct 24, 2019
0.2455
0.2730
0.2400
0.2401
140,497
-0.00(-0.37%)
Oct 23, 2019
0.2492
0.2500
0.2384
0.2410
42,868
+0.00(+0.37%)
Oct 22, 2019
0.2400
0.2600
0.2400
0.2401
125,976
-0.01(-2.52%)
Oct 21, 2019
0.2300
0.2520
0.2300
0.2463
72,990
+0.01(+3.71%)
Oct 18, 2019
0.2300
0.2500
0.2150
0.2375
594,500
+0.02(+6.98%)
Oct 17, 2019
0.2220
0.2300
0.2220
0.2220
112,199
+0.00(+0.00%)
Oct 16, 2019
0.2300
0.2300
0.2211
0.2220
43,257
-0.01(-3.48%)
Oct 15, 2019
0.2250
0.2480
0.2200
0.2300
446,238
+0.01(+5.75%)
Oct 14, 2019
0.2250
0.2250
0.2130
0.2175
8,446
-0.00(-1.14%)
Oct 11, 2019
0.2100
0.2270
0.2100
0.2200
66,800
+0.01(+4.76%)
Oct 10, 2019
0.2335
0.2335
0.2100
0.2100
205,887
-0.02(-9.91%)
Oct 09, 2019
0.2290
0.2500
0.2258
0.2331
210,995
+0.01(+2.24%)
Oct 08, 2019
0.2500
0.2500
0.2208
0.2280
104,349
+0.00(+1.11%)
Oct 07, 2019
0.2265
0.2350
0.2220
0.2255
22,298
+0.00(+0.22%)
Oct 04, 2019
0.2360
0.2489
0.2225
0.2250
30,400
-0.01(-4.21%)
Oct 03, 2019
0.2497
0.2497
0.2250
0.2349
63,500
+0.00(+2.13%)
Oct 02, 2019
0.2300
0.2497
0.2250
0.2300
35,502
-0.00(-0.04%)
Oct 01, 2019
0.2600
0.2600
0.2290
0.2301
221,465
-0.02(-9.76%)
Sep 30, 2019
0.2051
0.2550
0.2051
0.2550
290,338
+0.01(+3.66%)
Sep 27, 2019
0.2300
0.2495
0.2200
0.2460
52,100
+0.03(+11.82%)
Sep 26, 2019
0.2496
0.2496
0.2200
0.2200
87,351
-0.02(-8.33%)
Sep 25, 2019
0.2250
0.2496
0.2159
0.2400
40,648
-0.00(-0.83%)
Sep 24, 2019
0.2496
0.2496
0.2253
0.2420
73,801
-0.01(-3.04%)
Sep 23, 2019
0.2496
0.2496
0.2250
0.2496
113,137
+0.00(+0.00%)
Sep 20, 2019
0.2401
0.2499
0.2400
0.2496
46,500
+0.01(+3.96%)
Sep 19, 2019
0.2600
0.2600
0.2401
0.2401
31,631
+0.01(+4.16%)
Sep 18, 2019
0.2999
0.2999
0.2300
0.2305
263,272
-0.01(-4.55%)
Sep 17, 2019
0.2390
0.2500
0.2290
0.2415
344,115
+0.02(+9.77%)
Sep 16, 2019
0.2390
0.2390
0.2200
0.2200
84,346
-0.01(-2.22%)
Sep 13, 2019
0.2188
0.2390
0.2151
0.2250
78,000
+0.01(+3.45%)
Sep 12, 2019
0.2350
0.2400
0.2175
0.2175
158,736
+0.00(+0.00%)
Sep 11, 2019
0.2400
0.2400
0.2175
0.2175
93,482
-0.02(-9.37%)
Sep 10, 2019
0.2100
0.2400
0.2000
0.2400
673,064
+0.03(+14.29%)
Sep 09, 2019
0.2199
0.2199
0.2050
0.2100
34,485
+0.00(+0.00%)
Sep 06, 2019
0.2050
0.2100
0.2050
0.2100
27,200
+0.00(+1.45%)
Sep 05, 2019
0.2199
0.2199
0.2070
0.2070
17,622
+0.00(+0.98%)
Sep 04, 2019
0.2195
0.2199
0.2000
0.2050
65,910
-0.01(-3.39%)
Sep 03, 2019
0.2075
0.2298
0.2060
0.2122
45,001
+0.00(+2.27%)
Aug 30, 2019
0.2100
0.2200
0.2050
0.2075
68,500
-0.01(-5.03%)
Aug 29, 2019
0.2430
0.2430
0.2050
0.2185
92,724
-0.02(-10.08%)
Aug 28, 2019
0.2500
0.2500
0.2111
0.2430
192,059
-0.01(-2.80%)
Aug 27, 2019
0.2200
0.2500
0.2200
0.2500
308,486
+0.02(+8.70%)
Aug 26, 2019
0.2076
0.2300
0.2076
0.2300
30,238
-0.01(-4.17%)
Aug 23, 2019
0.2310
0.2500
0.2310
0.2400
392,600
+0.02(+9.09%)
Aug 22, 2019
0.2151
0.2400
0.2051
0.2200
41,346
+0.00(+0.00%)
Aug 21, 2019
0.2000
0.2250
0.2000
0.2200
49,980
+0.00(+0.00%)
Aug 20, 2019
0.2250
0.2330
0.2200
0.2200
158,139
-0.02(-8.30%)
Aug 19, 2019
0.2335
0.2399
0.2250
0.2399
51,818
+0.01(+2.74%)
Aug 16, 2019
0.2250
0.2399
0.2250
0.2335
33,100
-0.01(-2.63%)
Aug 15, 2019
0.2290
0.2500
0.2200
0.2398
70,335
+0.02(+9.00%)
Aug 14, 2019
0.2550
0.2550
0.2150
0.2200
148,040
-0.02(-10.20%)
Aug 13, 2019
0.2300
0.2450
0.2300
0.2450
24,728
+0.02(+8.89%)
Aug 12, 2019
0.2300
0.2400
0.2250
0.2250
40,294
-0.01(-2.64%)
Aug 09, 2019
0.2300
0.2600
0.2300
0.2311
25,300
+0.00(+0.00%)
Aug 08, 2019
0.2500
0.2598
0.2310
0.2311
34,013
-0.02(-7.56%)
Aug 07, 2019
0.2575
0.2650
0.2300
0.2500
44,422
+0.01(+4.17%)
Aug 06, 2019
0.2301
0.2575
0.2290
0.2400
30,440
+0.01(+2.96%)
Aug 05, 2019
0.2475
0.2670
0.2300
0.2331
65,095
-0.01(-4.86%)
Aug 02, 2019
0.2280
0.2600
0.2250
0.2450
45,900
-0.01(-3.85%)
Aug 01, 2019
0.2405
0.2690
0.2253
0.2548
42,278
-0.01(-5.28%)
Jul 31, 2019
0.2250
0.2690
0.2250
0.2690
162,874
+0.04(+18.24%)
Jul 30, 2019
0.2600
0.2600
0.2100
0.2275
250,561
-0.04(-14.31%)
Jul 29, 2019
0.2600
0.2675
0.2400
0.2655
88,454
+0.01(+4.32%)
Jul 26, 2019
0.2500
0.2600
0.2495
0.2545
13,000
+0.00(+1.80%)
Jul 25, 2019
0.2441
0.2600
0.2441
0.2500
83,805
+0.00(+0.00%)
Jul 24, 2019
0.2550
0.2600
0.2410
0.2500
57,355
-0.01(-3.85%)
Jul 23, 2019
0.2550
0.2700
0.2550
0.2600
37,279
-0.02(-6.78%)
Jul 22, 2019
0.2500
0.2789
0.2500
0.2789
42,919
+0.01(+3.33%)
Jul 19, 2019
0.2500
0.2700
0.2500
0.2699
39,100
+0.01(+3.81%)
Jul 18, 2019
0.2700
0.2700
0.2482
0.2600
104,077
+0.00(+0.04%)
Jul 17, 2019
0.2525
0.2650
0.2400
0.2599
320,946
+0.00(+0.23%)
Jul 16, 2019
0.2400
0.2700
0.2400
0.2593
48,634
-0.00(-0.27%)
Jul 15, 2019
0.2400
0.2750
0.2400
0.2600
53,394
-0.01(-1.89%)
Jul 12, 2019
0.2635
0.2800
0.2600
0.2650
148,600
-0.01(-2.21%)
Jul 11, 2019
0.2750
0.2800
0.2600
0.2710
196,890
-0.00(-1.45%)
Jul 10, 2019
0.2800
0.2800
0.2700
0.2750
87,109
-0.00(-1.75%)
Jul 09, 2019
0.2900
0.2900
0.2600
0.2799
236,065
-0.00(-1.51%)
Jul 08, 2019
0.2800
0.2850
0.2770
0.2842
110,753
+0.00(+1.14%)
Jul 05, 2019
0.2950
0.3000
0.2800
0.2810
122,900
-0.02(-5.86%)
Jul 03, 2019
0.3150
0.3200
0.2950
0.2985
72,900
-0.00(-1.32%)
Jul 02, 2019
0.3200
0.3200
0.2959
0.3025
80,777
-0.01(-1.63%)
Jul 01, 2019
0.3400
0.3400
0.3000
0.3075
74,389
+0.01(+2.50%)
Jun 28, 2019
0.3300
0.3300
0.2948
0.3000
81,900
-0.02(-6.25%)
Jun 27, 2019
0.3000
0.3398
0.2906
0.3200
104,998
+0.03(+9.40%)
Jun 26, 2019
0.2910
0.3099
0.2900
0.2925
121,247
-0.00(-0.85%)
Jun 25, 2019
0.2900
0.3100
0.2900
0.2950
85,153
-0.01(-1.67%)
Jun 24, 2019
0.3197
0.3197
0.2909
0.3000
87,482
+0.00(+0.00%)
Jun 21, 2019
0.3395
0.3395
0.3000
0.3000
139,400
-0.02(-6.48%)
Jun 20, 2019
0.3700
0.3700
0.3080
0.3208
252,326
-0.02(-5.65%)
Jun 19, 2019
0.3500
0.3500
0.3103
0.3400
163,674
+0.01(+3.03%)
Jun 18, 2019
0.3200
0.3500
0.3050
0.3300
297,741
+0.01(+3.16%)
Jun 17, 2019
0.2995
0.3200
0.2995
0.3199
164,550
+0.02(+6.63%)
Jun 14, 2019
0.2900
0.3148
0.2900
0.3000
50,400
-0.00(-0.83%)
Jun 13, 2019
0.3195
0.3400
0.2950
0.3025
199,654
-0.02(-5.14%)
Jun 12, 2019
0.3300
0.3400
0.3000
0.3189
127,391
+0.00(+1.17%)
Jun 11, 2019
0.3500
0.3525
0.3002
0.3152
249,243
-0.01(-4.48%)
Jun 10, 2019
0.3075
0.3500
0.3075
0.3300
106,413
+0.02(+4.76%)
Jun 07, 2019
0.3000
0.3550
0.2950
0.3150
61,400
+0.02(+5.00%)
Jun 06, 2019
0.3226
0.3300
0.3000
0.3000
135,624
-0.02(-4.82%)
Jun 05, 2019
0.3000
0.3400
0.2950
0.3152
118,913
+0.02(+5.07%)
Jun 04, 2019
0.3000
0.3000
0.2900
0.3000
106,317
+0.00(+1.52%)
Jun 03, 2019
0.2990
0.3100
0.2925
0.2955
113,086
-0.00(-1.47%)
May 31, 2019
0.2926
0.3150
0.2926
0.2999
74,500
+0.01(+1.94%)
May 30, 2019
0.2925
0.3200
0.2904
0.2942
225,539
+0.00(+1.45%)
May 29, 2019
0.3100
0.3100
0.2850
0.2900
212,941
-0.02(-6.45%)
May 28, 2019
0.2900
0.3100
0.2862
0.3100
308,193
+0.02(+6.90%)
May 24, 2019
0.2750
0.2915
0.2750
0.2900
88,100
+0.01(+5.38%)
May 23, 2019
0.2950
0.2950
0.2751
0.2752
25,203
-0.01(-3.44%)
May 22, 2019
0.2950
0.2950
0.2750
0.2850
69,820
-0.01(-1.72%)
May 21, 2019
0.2840
0.2950
0.2800
0.2900
111,356
+0.00(+0.00%)
May 20, 2019
0.2850
0.2900
0.2800
0.2900
86,003
+0.01(+3.57%)
May 17, 2019
0.2625
0.2899
0.2601
0.2800
360,400
+0.02(+5.66%)
May 16, 2019
0.2845
0.2845
0.2630
0.2650
99,446
-0.01(-1.85%)
May 15, 2019
0.2900
0.2900
0.2620
0.2700
143,487
+0.00(+0.93%)
May 14, 2019
0.2725
0.2840
0.2601
0.2675
193,382
-0.01(-2.73%)
May 13, 2019
0.2900
0.2900
0.2511
0.2750
72,552
-0.01(-5.17%)
May 10, 2019
0.2665
0.2950
0.2660
0.2900
38,000
+0.01(+5.26%)
May 09, 2019
0.3000
0.3000
0.2550
0.2755
163,454
-0.00(-1.25%)
May 08, 2019
0.2764
0.3000
0.2635
0.2790
142,823
+0.00(+1.49%)
May 07, 2019
0.2750
0.2899
0.2611
0.2749
94,815
-0.01(-1.82%)
May 06, 2019
0.2903
0.3000
0.2750
0.2800
266,701
-0.01(-3.11%)
May 03, 2019
0.2600
0.3099
0.2600
0.2890
120,300
-0.01(-3.47%)
May 02, 2019
0.2900
0.3100
0.2450
0.2994
222,439
+0.02(+5.80%)
May 01, 2019
0.3193
0.3285
0.2400
0.2830
216,671
-0.05(-13.93%)
Apr 30, 2019
0.2950
0.3400
0.2600
0.3288
687,885
+0.04(+14.37%)
Apr 29, 2019
0.2800
0.3000
0.2700
0.2875
124,547
-0.00(-0.86%)
Apr 26, 2019
0.2900
0.2940
0.2410
0.2900
276,200
+0.00(+0.28%)
Apr 25, 2019
0.2750
0.2950
0.2750
0.2892
41,812
-0.01(-1.90%)
Apr 24, 2019
0.3095
0.3100
0.2750
0.2948
247,238
+0.00(+1.66%)
Apr 23, 2019
0.2892
0.2999
0.2800
0.2900
290,497
-0.01(-2.78%)
Apr 22, 2019
0.3168
0.3168
0.2800
0.2983
625,179
-0.02(-5.84%)
Apr 18, 2019
0.3200
0.3350
0.2900
0.3168
361,000
-0.00(-0.35%)
Apr 17, 2019
0.3400
0.3450
0.3026
0.3179
321,127
+0.00(+0.28%)
Apr 16, 2019
0.3490
0.3500
0.3150
0.3170
245,454
-0.02(-5.54%)
Apr 15, 2019
0.3300
0.3500
0.3150
0.3356
51,497
-0.00(-0.59%)
Apr 12, 2019
0.3695
0.3695
0.3300
0.3376
184,300
+0.00(+1.38%)
Apr 11, 2019
0.3500
0.3699
0.3300
0.3330
203,690
-0.02(-4.86%)
Apr 10, 2019
0.3700
0.3700
0.3400
0.3500
307,555
+0.01(+2.79%)
Apr 09, 2019
0.3700
0.3700
0.3000
0.3405
202,849
-0.02(-5.39%)
Apr 08, 2019
0.3625
0.3725
0.3500
0.3599
265,868
-0.01(-2.73%)
Apr 05, 2019
0.3700
0.3700
0.3600
0.3700
195,800
+0.00(+0.00%)
Apr 04, 2019
0.3650
0.3797
0.3563
0.3700
179,524
+0.01(+2.78%)
Apr 03, 2019
0.3750
0.3800
0.3500
0.3600
217,298
-0.02(-4.00%)
Apr 02, 2019
0.4100
0.4200
0.3600
0.3750
360,561
-0.02(-5.06%)
Apr 01, 2019
0.3800
0.3950
0.3501
0.3950
428,403
+0.03(+9.66%)
Mar 29, 2019
0.3999
0.3999
0.3528
0.3602
148,400
-0.02(-5.83%)
Mar 28, 2019
0.4000
0.4000
0.3553
0.3825
154,486
-0.01(-1.92%)
Mar 27, 2019
0.3820
0.3900
0.3500
0.3900
151,320
+0.02(+5.41%)
Mar 26, 2019
0.3950
0.4000
0.3600
0.3700
312,213
-0.03(-7.50%)
Mar 25, 2019
0.3800
0.4000
0.3700
0.4000
200,700
+0.03(+8.11%)
Mar 22, 2019
0.3800
0.4000
0.3700
0.3700
148,700
-0.02(-3.90%)
Mar 21, 2019
0.3700
0.3995
0.3500
0.3850
179,779
+0.02(+4.05%)
Mar 20, 2019
0.3828
0.4250
0.3650
0.3700
375,712
-0.01(-2.63%)
Mar 19, 2019
0.3900
0.4000
0.3600
0.3800
166,269
+0.01(+2.70%)
Mar 18, 2019
0.3800
0.3999
0.3500
0.3700
150,769
-0.01(-2.63%)
Mar 15, 2019
0.3795
0.3950
0.3600
0.3800
203,700
+0.00(+0.03%)
Mar 14, 2019
0.3798
0.4000
0.3610
0.3799
169,114
-0.01(-2.59%)
Mar 13, 2019
0.3800
0.3900
0.3680
0.3900
94,826
+0.01(+2.23%)
Mar 12, 2019
0.4050
0.4100
0.3600
0.3815
330,067
-0.03(-6.91%)
Mar 11, 2019
0.3825
0.4300
0.3700
0.4098
213,726
+0.03(+7.84%)
Mar 08, 2019
0.4000
0.4300
0.3660
0.3800
317,600
-0.02(-5.00%)
Mar 07, 2019
0.4312
0.4500
0.3900
0.4000
488,849
-0.03(-8.05%)
Mar 06, 2019
0.4400
0.4650
0.4005
0.4350
391,868
-0.01(-1.14%)
Mar 05, 2019
0.4467
0.4650
0.4300
0.4400
244,104
+0.01(+1.15%)
Mar 04, 2019
0.4345
0.4737
0.4150
0.4350
269,343
+0.00(+0.93%)
Mar 01, 2019
0.4300
0.4400
0.4250
0.4310
174,300
+0.01(+1.41%)
Feb 28, 2019
0.4500
0.4500
0.4100
0.4250
261,641
+0.02(+4.17%)
Feb 27, 2019
0.4685
0.4685
0.4000
0.4080
223,874
-0.03(-7.04%)
Feb 26, 2019
0.4350
0.4900
0.4050
0.4389
561,893
+0.00(+0.90%)
Feb 25, 2019
0.4050
0.5740
0.3998
0.4350
1,738,146
+0.04(+8.80%)
Feb 22, 2019
0.2850
0.3998
0.2850
0.3998
1,040,200
+0.11(+39.30%)
Feb 21, 2019
0.2895
0.3000
0.2800
0.2870
189,941
+0.01(+2.50%)
Feb 20, 2019
0.2850
0.3000
0.2800
0.2800
172,174
-0.00(-1.75%)
Feb 19, 2019
0.3001
0.3001
0.2800
0.2850
448,306
+0.00(+0.00%)
Feb 15, 2019
0.2838
0.2950
0.2800
0.2850
187,100
+0.00(+0.88%)
Feb 14, 2019
0.2875
0.2980
0.2800
0.2825
220,529
-0.01(-1.81%)
Feb 13, 2019
0.3090
0.3090
0.2810
0.2877
171,368
-0.01(-3.65%)
Feb 12, 2019
0.3150
0.3300
0.2830
0.2986
391,933
-0.01(-2.10%)
Feb 11, 2019
0.2920
0.3290
0.2920
0.3050
122,832
+0.01(+1.94%)
Feb 08, 2019
0.3018
0.3300
0.2830
0.2992
423,800
-0.00(-0.30%)
Feb 07, 2019
0.3050
0.3550
0.2810
0.3001
282,443
+0.00(+0.03%)
Feb 06, 2019
0.3000
0.3100
0.2811
0.3000
486,306
+0.00(+0.00%)
Feb 05, 2019
0.3003
0.3699
0.2900
0.3000
648,818
-0.00(-0.66%)
Feb 04, 2019
0.3576
0.3750
0.3001
0.3020
522,126
-0.06(-15.88%)
Feb 01, 2019
0.3750
0.3825
0.3401
0.3590
435,300
-0.00(-0.28%)
Jan 31, 2019
0.4000
0.4000
0.2600
0.3600
1,108,122
-0.02(-5.24%)
Jan 30, 2019
0.4550
0.4958
0.3475
0.3799
1,239,403
-0.10(-20.85%)
Jan 29, 2019
0.4850
0.5000
0.4400
0.4800
175,689
+0.00(+0.00%)
Jan 28, 2019
0.4600
0.5000
0.4300
0.4800
97,606
+0.03(+6.67%)
Jan 25, 2019
0.5050
0.5300
0.4450
0.4500
192,800
-0.04(-7.69%)
Jan 24, 2019
0.5100
0.5300
0.4600
0.4875
136,347
-0.01(-2.30%)
Jan 23, 2019
0.5400
0.5700
0.4800
0.4990
113,578
-0.03(-4.95%)
Jan 22, 2019
0.5500
0.5700
0.5200
0.5250
122,927
+0.01(+0.96%)
Jan 18, 2019
0.4500
0.5525
0.4500
0.5200
281,500
+0.06(+13.04%)
Jan 17, 2019
0.5400
0.5400
0.4400
0.4600
217,604
-0.01(-2.11%)
Jan 16, 2019
0.4500
0.4950
0.4300
0.4699
267,486
+0.04(+10.56%)
Jan 15, 2019
0.3850
0.5200
0.3850
0.4250
426,494
-0.08(-15.00%)
Jan 14, 2019
0.4960
0.5200
0.4730
0.5000
136,602
+0.01(+1.65%)
Jan 11, 2019
0.5000
0.5600
0.4600
0.4919
195,500
-0.03(-5.40%)
Jan 10, 2019
0.5700
0.5700
0.5200
0.5200
268,650
-0.01(-1.89%)
Jan 09, 2019
0.5500
0.5800
0.5300
0.5300
127,622
-0.01(-1.82%)
Jan 08, 2019
0.5350
0.5950
0.4950
0.5398
595,190
-0.01(-1.50%)
Jan 07, 2019
0.5700
0.5999
0.4880
0.5480
326,330
-0.01(-1.26%)
Jan 04, 2019
0.5600
0.5900
0.4800
0.5550
394,500
+0.02(+4.42%)
Jan 03, 2019
0.5900
0.6000
0.4800
0.5315
470,832
-0.07(-11.42%)
Jan 02, 2019
0.6700
0.6750
0.5800
0.6000
123,926
-0.06(-9.09%)
Dec 31, 2018
0.6750
0.6750
0.5950
0.6600
348,400
+0.07(+11.86%)
Dec 28, 2018
0.5300
0.7000
0.5300
0.5900
106,400
+0.06(+11.32%)
Dec 27, 2018
0.5300
0.5741
0.5000
0.5300
79,066
+0.00(+0.00%)
Dec 26, 2018
0.5300
0.7100
0.5300
0.5300
71,476
+0.02(+2.91%)
Dec 24, 2018
0.5175
0.5600
0.5000
0.5150
38,200
+0.00(+0.04%)
Dec 21, 2018
0.5350
0.5500
0.4855
0.5148
121,300
-0.04(-6.40%)
Dec 20, 2018
0.5100
0.6200
0.5100
0.5500
181,746
-0.06(-9.84%)
Dec 19, 2018
0.6600
0.6700
0.5800
0.6100
84,911
-0.05(-7.58%)
Dec 18, 2018
0.6800
0.7150
0.6250
0.6600
92,688
+0.00(+0.05%)
Dec 17, 2018
0.6400
0.6800
0.6075
0.6597
135,481
+0.01(+2.18%)
Dec 14, 2018
0.7000
0.7100
0.5905
0.6456
92,700
-0.04(-6.16%)
Dec 13, 2018
0.7000
0.8500
0.6400
0.6880
175,863
+0.02(+2.38%)
Dec 12, 2018
0.7150
0.7300
0.6200
0.6720
250,770
+0.07(+12.00%)
Dec 11, 2018
0.6000
0.6500
0.5600
0.6000
259,930
+0.04(+7.14%)
Dec 10, 2018
0.6200
0.6900
0.5100
0.5600
124,300
-0.12(-17.65%)
Dec 07, 2018
0.7400
0.7400
0.5900
0.6800
81,700
-0.04(-6.21%)
Dec 06, 2018
0.7100
0.7600
0.6600
0.7250
57,372
-0.07(-8.79%)
Dec 04, 2018
0.8100
0.8300
0.7100
0.7949
76,600
-0.06(-6.48%)
Dec 03, 2018
0.9150
0.9500
0.8000
0.8500
102,193
-0.04(-4.49%)
Nov 30, 2018
0.8600
0.9000
0.8203
0.8900
18,700
+0.04(+4.58%)
Nov 29, 2018
0.8100
0.9245
0.8100
0.8510
7,583
-0.04(-4.38%)
Nov 28, 2018
0.8000
0.9000
0.8000
0.8900
58,290
-0.01(-1.11%)
Nov 27, 2018
0.8150
0.9400
0.8100
0.9000
64,251
+0.00(+0.00%)
Nov 26, 2018
0.9250
0.9500
0.9000
0.9000
21,044
-0.02(-2.17%)
Nov 23, 2018
0.9700
0.9700
0.9200
0.9200
9,400
+0.00(+0.00%)
Nov 21, 2018
0.9200
0.9200
0.9200
0
+0.05(+5.75%)
Nov 20, 2018
0.8830
0.9000
0.8500
0.8700
40,119
-0.06(-5.95%)
Nov 19, 2018
0.9450
0.9450
0.8800
0.9250
26,219
-0.02(-2.63%)
Nov 16, 2018
0.9400
0.9700
0.9000
0.9500
22,500
+0.00(+0.41%)
Nov 15, 2018
0.9300
0.9600
0.9000
0.9461
44,813
-0.01(-1.35%)
Nov 14, 2018
0.9233
0.9600
0.9100
0.9590
59,068
+0.04(+3.90%)
Nov 13, 2018
0.9325
0.9650
0.9100
0.9230
49,655
-0.02(-2.33%)
Nov 12, 2018
0.9800
0.9800
0.8900
0.9450
117,848
-0.01(-0.53%)
Nov 09, 2018
0.9900
0.9900
0.9500
0.9500
122,300
-0.03(-3.06%)
Nov 08, 2018
0.9500
0.9800
0.9300
0.9800
56,122
+0.05(+5.38%)
Nov 07, 2018
0.9700
0.9700
0.9300
0.9300
35,935
-0.04(-4.12%)
Nov 06, 2018
0.9600
0.9700
0.9200
0.9700
145,834
+0.01(+1.04%)
Nov 05, 2018
0.9700
0.9700
0.9200
0.9600
51,880
-0.01(-1.03%)
Nov 02, 2018
0.9800
0.9800
0.9300
0.9700
38,200
-0.01(-1.02%)
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.