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 30, 2020
0.0693
0.0700
0.0680
0.0680
13,900
-0.00(-2.16%)
Oct 29, 2020
0.0700
0.0700
0.0671
0.0695
21,433
-0.00(-0.71%)
Oct 28, 2020
0.0672
0.0734
0.0602
0.0700
51,876
-0.00(-4.63%)
Oct 27, 2020
0.0700
0.0735
0.0602
0.0734
83,808
+0.00(+5.01%)
Oct 26, 2020
0.0696
0.0709
0.0675
0.0699
74,776
-0.00(-0.14%)
Oct 23, 2020
0.0701
0.0740
0.0670
0.0700
67,300
-0.00(-2.91%)
Oct 22, 2020
0.0701
0.0740
0.0701
0.0721
26,758
-0.00(-1.23%)
Oct 21, 2020
0.0800
0.0800
0.0702
0.0730
123,589
-0.00(-2.67%)
Oct 20, 2020
0.0750
0.0848
0.0720
0.0750
101,404
-0.00(-4.34%)
Oct 19, 2020
0.0801
0.0802
0.0784
0.0784
107,735
-0.00(-2.00%)
Oct 16, 2020
0.0799
0.0818
0.0700
0.0800
80,800
+0.01(+14.29%)
Oct 15, 2020
0.0750
0.0750
0.0700
0.0700
43,624
-0.00(-0.71%)
Oct 14, 2020
0.0750
0.0750
0.0700
0.0705
32,875
-0.00(-6.00%)
Oct 13, 2020
0.0705
0.0750
0.0705
0.0750
38,722
+0.01(+10.29%)
Oct 12, 2020
0.0720
0.0740
0.0660
0.0680
55,083
+0.00(+1.49%)
Oct 09, 2020
0.0650
0.0700
0.0650
0.0670
41,400
-0.00(-1.47%)
Oct 08, 2020
0.0675
0.0700
0.0650
0.0680
26,194
+0.00(+4.62%)
Oct 07, 2020
0.0720
0.0740
0.0650
0.0650
62,228
-0.01(-9.72%)
Oct 06, 2020
0.0760
0.0760
0.0650
0.0720
37,313
+0.00(+2.86%)
Oct 05, 2020
0.0650
0.0740
0.0650
0.0700
27,045
+0.01(+16.47%)
Oct 02, 2020
0.0600
0.0670
0.0600
0.0601
16,600
+0.00(+0.00%)
Oct 01, 2020
0.0660
0.0660
0.0600
0.0601
12,278
+0.00(+0.17%)
Sep 30, 2020
0.0600
0.0740
0.0600
0.0600
44,715
-0.00(-5.51%)
Sep 29, 2020
0.0551
0.0650
0.0551
0.0635
12,058
-0.00(-1.24%)
Sep 28, 2020
0.0600
0.0800
0.0600
0.0643
53,676
-0.00(-1.08%)
Sep 25, 2020
0.0660
0.0660
0.0630
0.0650
10,400
+0.00(+0.78%)
Sep 24, 2020
0.0630
0.0645
0.0630
0.0645
1,675
+0.00(+2.38%)
Sep 23, 2020
0.0625
0.0660
0.0625
0.0630
28,971
-0.00(-4.55%)
Sep 22, 2020
0.0660
0.0660
0.0631
0.0660
26,267
+0.00(+3.61%)
Sep 21, 2020
0.0689
0.0689
0.0600
0.0637
59,760
-0.01(-7.55%)
Sep 18, 2020
0.0636
0.0689
0.0636
0.0689
19,500
+0.01(+8.33%)
Sep 17, 2020
0.0630
0.0739
0.0601
0.0636
30,372
-0.01(-12.76%)
Sep 16, 2020
0.0685
0.0740
0.0630
0.0729
15,730
-0.00(-2.67%)
Sep 15, 2020
0.0725
0.0749
0.0650
0.0749
21,109
+0.00(+0.13%)
Sep 14, 2020
0.0630
0.0750
0.0630
0.0748
275,798
-0.00(-2.86%)
Sep 11, 2020
0.0840
0.0840
0.0751
0.0770
22,900
+0.00(+2.67%)
Sep 10, 2020
0.0706
0.0850
0.0706
0.0750
73,957
+0.00(+7.14%)
Sep 09, 2020
0.0701
0.0774
0.0700
0.0700
18,584
-0.00(-3.45%)
Sep 08, 2020
0.0775
0.0850
0.0700
0.0725
59,792
+0.00(+0.00%)
Sep 04, 2020
0.0775
0.0850
0.0701
0.0725
28,600
-0.00(-3.33%)
Sep 03, 2020
0.0761
0.0880
0.0701
0.0750
57,377
+0.00(+0.00%)
Sep 02, 2020
0.1140
0.1140
0.0696
0.0750
70,790
+0.00(+5.63%)
Sep 01, 2020
0.1000
0.1000
0.0700
0.0710
78,949
-0.00(-1.39%)
Aug 31, 2020
0.0680
0.0750
0.0680
0.0720
129,485
-0.00(-0.69%)
Aug 28, 2020
0.0748
0.0749
0.0654
0.0725
66,300
-0.00(-5.84%)
Aug 27, 2020
0.0702
0.0850
0.0600
0.0770
235,051
+0.00(+2.67%)
Aug 26, 2020
0.0670
0.0750
0.0630
0.0750
570,557
+0.01(+8.70%)
Aug 25, 2020
0.0670
0.0700
0.0670
0.0690
13,300
-0.00(-0.72%)
Aug 24, 2020
0.0650
0.0720
0.0650
0.0695
18,364
+0.00(+2.21%)
Aug 21, 2020
0.0698
0.0698
0.0650
0.0680
50,900
-0.00(-2.86%)
Aug 20, 2020
0.0698
0.0700
0.0698
0.0700
7,050
+0.00(+0.00%)
Aug 19, 2020
0.0601
0.0705
0.0601
0.0700
14,213
-0.00(-1.41%)
Aug 18, 2020
0.0739
0.0739
0.0650
0.0710
6,800
-0.00(-1.39%)
Aug 17, 2020
0.0740
0.0740
0.0600
0.0720
54,991
+0.01(+10.77%)
Aug 14, 2020
0.0668
0.0700
0.0650
0.0650
18,600
-0.01(-7.14%)
Aug 13, 2020
0.0561
0.0710
0.0551
0.0700
188,485
-0.00(-6.67%)
Aug 12, 2020
0.0700
0.0810
0.0675
0.0750
86,689
+0.01(+11.11%)
Aug 11, 2020
0.0625
0.0700
0.0576
0.0675
60,395
+0.00(+3.85%)
Aug 10, 2020
0.0621
0.0690
0.0621
0.0650
33,800
-0.00(-5.80%)
Aug 07, 2020
0.0600
0.0690
0.0600
0.0690
48,300
+0.00(+0.00%)
Aug 06, 2020
0.0550
0.0690
0.0550
0.0690
18,060
+0.01(+10.75%)
Aug 05, 2020
0.0600
0.0690
0.0600
0.0623
30,009
+0.00(+3.83%)
Aug 04, 2020
0.0600
0.0600
0.0600
0.0600
10,000
-0.00(-6.98%)
Aug 03, 2020
0.0575
0.0690
0.0575
0.0645
20,390
-0.00(-6.52%)
Jul 31, 2020
0.0600
0.0690
0.0550
0.0690
281,000
+0.01(+15.00%)
Jul 30, 2020
0.0550
0.0680
0.0550
0.0600
11,723
+0.00(+0.00%)
Jul 29, 2020
0.0550
0.0600
0.0550
0.0600
53,815
-0.00(-2.44%)
Jul 28, 2020
0.0550
0.0615
0.0550
0.0615
27,436
+0.01(+11.82%)
Jul 27, 2020
0.0550
0.0688
0.0550
0.0550
76,846
-0.00(-1.79%)
Jul 24, 2020
0.0550
0.0688
0.0550
0.0560
17,000
-0.01(-18.60%)
Jul 23, 2020
0.0688
0.0688
0.0640
0.0688
49,918
+0.00(+6.01%)
Jul 22, 2020
0.0688
0.0688
0.0620
0.0649
6,741
+0.00(+1.41%)
Jul 21, 2020
0.0550
0.0660
0.0550
0.0640
14,475
+0.00(+0.00%)
Jul 20, 2020
0.0622
0.0660
0.0620
0.0640
98,376
+0.00(+0.00%)
Jul 17, 2020
0.0585
0.0660
0.0585
0.0640
73,400
+0.00(+2.40%)
Jul 16, 2020
0.0625
0.0625
0.0625
0.0625
7,606
-0.00(-2.80%)
Jul 15, 2020
0.0653
0.0670
0.0620
0.0643
234,958
-0.00(-6.40%)
Jul 14, 2020
0.0650
0.0687
0.0600
0.0687
36,992
+0.01(+14.50%)
Jul 13, 2020
0.0600
0.0700
0.0550
0.0600
200,623
+0.00(+0.00%)
Jul 10, 2020
0.0688
0.0688
0.0550
0.0600
72,500
+0.01(+20.00%)
Jul 09, 2020
0.0590
0.0639
0.0500
0.0500
73,702
-0.01(-21.75%)
Jul 08, 2020
0.0610
0.0644
0.0600
0.0639
123,475
+0.00(+7.39%)
Jul 07, 2020
0.0575
0.0600
0.0575
0.0595
21,198
-0.00(-0.83%)
Jul 06, 2020
0.0500
0.0615
0.0500
0.0600
70,179
+0.00(+0.00%)
Jul 02, 2020
0.0623
0.0623
0.0600
0.0600
52,400
-0.00(-4.76%)
Jul 01, 2020
0.0625
0.0630
0.0600
0.0630
61,511
+0.00(+5.00%)
Jun 30, 2020
0.0562
0.0611
0.0550
0.0600
279,100
+0.01(+11.11%)
Jun 29, 2020
0.0430
0.0600
0.0430
0.0540
704,468
-0.00(-0.74%)
Jun 26, 2020
0.0615
0.0615
0.0499
0.0544
1,770,000
-0.00(-1.09%)
Jun 25, 2020
0.0550
0.0599
0.0550
0.0550
6,649
-0.00(-2.31%)
Jun 24, 2020
0.0550
0.0600
0.0550
0.0563
47,908
-0.00(-2.26%)
Jun 23, 2020
0.0635
0.0635
0.0575
0.0576
229,029
-0.01(-9.86%)
Jun 22, 2020
0.0610
0.0688
0.0600
0.0639
39,204
+0.00(+4.75%)
Jun 19, 2020
0.0600
0.0795
0.0596
0.0610
148,000
-0.00(-5.86%)
Jun 18, 2020
0.0600
0.0649
0.0600
0.0648
2,480
-0.00(-5.68%)
Jun 17, 2020
0.0687
0.0735
0.0518
0.0687
28,099
-0.00(-0.15%)
Jun 16, 2020
0.0688
0.0688
0.0610
0.0688
42,396
+0.00(+5.85%)
Jun 15, 2020
0.0632
0.0688
0.0610
0.0650
56,970
+0.00(+7.62%)
Jun 12, 2020
0.0645
0.0689
0.0510
0.0604
394,000
-0.00(-6.36%)
Jun 11, 2020
0.0690
0.0690
0.0600
0.0645
164,705
-0.00(-6.52%)
Jun 10, 2020
0.0694
0.0750
0.0640
0.0690
20,500
-0.00(-0.58%)
Jun 09, 2020
0.0794
0.0794
0.0620
0.0694
55,979
-0.00(-1.84%)
Jun 08, 2020
0.0795
0.0795
0.0620
0.0707
492,610
-0.01(-11.07%)
Jun 05, 2020
0.0705
0.0899
0.0615
0.0795
79,700
+0.01(+20.45%)
Jun 04, 2020
0.0700
0.0797
0.0650
0.0660
560,164
+0.00(+1.54%)
Jun 03, 2020
0.0600
0.0799
0.0600
0.0650
215,507
-0.01(-10.34%)
Jun 02, 2020
0.0400
0.0799
0.0400
0.0725
54,618
-0.00(-0.68%)
Jun 01, 2020
0.0797
0.0797
0.0600
0.0730
14,896
+0.01(+21.67%)
May 29, 2020
0.0650
0.0799
0.0565
0.0600
286,600
-0.01(-13.67%)
May 28, 2020
0.0750
0.0750
0.0650
0.0695
4,391
-0.00(-0.71%)
May 27, 2020
0.0700
0.0750
0.0650
0.0700
36,717
+0.00(+0.00%)
May 26, 2020
0.0610
0.0800
0.0610
0.0700
121,092
-0.00(-6.67%)
May 22, 2020
0.0767
0.0800
0.0728
0.0750
33,800
+0.00(+7.14%)
May 21, 2020
0.0740
0.0770
0.0700
0.0700
59,468
-0.01(-14.53%)
May 20, 2020
0.0740
0.0898
0.0740
0.0819
3,927
+0.01(+10.68%)
May 19, 2020
0.0740
0.0802
0.0740
0.0740
26,507
-0.00(-0.40%)
May 18, 2020
0.0701
0.0750
0.0701
0.0743
27,010
-0.00(-0.93%)
May 15, 2020
0.0719
0.0750
0.0675
0.0750
107,900
+0.00(+1.63%)
May 14, 2020
0.0690
0.0744
0.0610
0.0738
380,458
+0.00(+6.19%)
May 13, 2020
0.0700
0.0700
0.0693
0.0695
30,449
+0.00(+0.00%)
May 12, 2020
0.0600
0.0750
0.0600
0.0695
71,488
-0.00(-3.47%)
May 11, 2020
0.0750
0.0759
0.0720
0.0720
40,853
+0.00(+1.27%)
May 08, 2020
0.0775
0.0800
0.0711
0.0711
133,800
-0.00(-5.20%)
May 07, 2020
0.0756
0.0800
0.0730
0.0750
54,175
-0.00(-3.85%)
May 06, 2020
0.0800
0.0800
0.0775
0.0780
251,825
-0.00(-2.50%)
May 05, 2020
0.0869
0.0883
0.0781
0.0800
144,150
-0.01(-10.91%)
May 04, 2020
0.0800
0.0898
0.0799
0.0898
526,956
+0.00(+4.18%)
May 01, 2020
0.0850
0.0878
0.0844
0.0862
2,300
+0.00(+0.12%)
Apr 30, 2020
0.0878
0.0878
0.0800
0.0861
25,453
+0.01(+7.62%)
Apr 29, 2020
0.0830
0.0830
0.0800
0.0800
270,710
+0.00(+0.00%)
Apr 28, 2020
0.0875
0.0875
0.0800
0.0800
296,751
-0.01(-8.47%)
Apr 27, 2020
0.0750
0.0894
0.0750
0.0874
232,679
+0.02(+22.75%)
Apr 24, 2020
0.0812
0.0899
0.0712
0.0712
386,600
-0.01(-11.00%)
Apr 23, 2020
0.0900
0.0900
0.0800
0.0800
190,902
-0.00(-2.44%)
Apr 22, 2020
0.0900
0.0900
0.0785
0.0820
172,883
+0.00(+0.00%)
Apr 21, 2020
0.0900
0.0900
0.0820
0.0820
58,723
-0.00(-3.53%)
Apr 20, 2020
0.0820
0.0900
0.0820
0.0850
71,802
+0.01(+6.25%)
Apr 17, 2020
0.0899
0.0899
0.0800
0.0800
439,300
-0.01(-11.01%)
Apr 16, 2020
0.0840
0.0899
0.0820
0.0899
108,122
+0.01(+12.37%)
Apr 15, 2020
0.1000
0.1000
0.0800
0.0800
285,061
-0.01(-6.10%)
Apr 14, 2020
0.0900
0.0900
0.0803
0.0852
25,661
+0.00(+0.12%)
Apr 13, 2020
0.0900
0.0900
0.0800
0.0851
16,425
-0.01(-8.49%)
Apr 09, 2020
0.0800
0.0945
0.0800
0.0930
24,200
+0.01(+16.25%)
Apr 08, 2020
0.0800
0.0900
0.0800
0.0800
27,930
+0.00(+0.00%)
Apr 07, 2020
0.0970
0.0970
0.0800
0.0800
40,864
+0.00(+0.00%)
Apr 06, 2020
0.0900
0.0939
0.0760
0.0800
537,353
-0.00(-2.32%)
Apr 03, 2020
0.0941
0.1000
0.0800
0.0819
228,500
+0.00(+2.37%)
Apr 02, 2020
0.0800
0.0980
0.0800
0.0800
161,361
+0.00(+0.00%)
Apr 01, 2020
0.0800
0.0834
0.0800
0.0800
55,097
-0.00(-0.12%)
Mar 31, 2020
0.0761
0.1000
0.0761
0.0801
613,908
+0.00(+5.26%)
Mar 30, 2020
0.1000
0.1000
0.0691
0.0761
278,334
-0.02(-23.90%)
Mar 27, 2020
0.0899
0.1000
0.0710
0.1000
135,000
+0.01(+16.28%)
Mar 26, 2020
0.0899
0.0899
0.0700
0.0860
14,626
+0.00(+3.61%)
Mar 25, 2020
0.0758
0.0899
0.0758
0.0830
78,175
+0.01(+18.40%)
Mar 24, 2020
0.0700
0.1000
0.0700
0.0701
131,841
-0.00(-1.27%)
Mar 23, 2020
0.0847
0.0967
0.0710
0.0710
113,095
-0.03(-27.18%)
Mar 20, 2020
0.0665
0.0977
0.0665
0.0975
39,100
+0.03(+39.09%)
Mar 19, 2020
0.0683
0.0982
0.0683
0.0701
46,556
+0.00(+0.14%)
Mar 18, 2020
0.1250
0.1250
0.0700
0.0700
9,433
-0.02(-22.22%)
Mar 17, 2020
0.0900
0.1000
0.0900
0.0900
137,255
-0.01(-10.00%)
Mar 16, 2020
0.0900
0.1083
0.0900
0.1000
37,370
+0.01(+11.11%)
Mar 13, 2020
0.0850
0.1000
0.0850
0.0900
38,100
-0.01(-9.82%)
Mar 12, 2020
0.0825
0.1000
0.0800
0.0998
78,978
+0.01(+9.31%)
Mar 11, 2020
0.1000
0.1000
0.0800
0.0913
24,929
-0.01(-8.70%)
Mar 10, 2020
0.0800
0.1300
0.0775
0.1000
109,974
+0.03(+38.12%)
Mar 09, 2020
0.1100
0.1300
0.0724
0.0724
188,738
-0.04(-34.18%)
Mar 06, 2020
0.1655
0.1655
0.1100
0.1100
26,000
+0.00(+0.00%)
Mar 05, 2020
0.1300
0.1300
0.1075
0.1100
63,713
-0.01(-8.33%)
Mar 04, 2020
0.1150
0.1300
0.1150
0.1200
101,306
-0.01(-7.19%)
Mar 03, 2020
0.1300
0.1350
0.1225
0.1293
4,103
+0.00(+3.44%)
Mar 02, 2020
0.1100
0.1300
0.1100
0.1250
107,225
-0.01(-3.85%)
Feb 28, 2020
0.1135
0.1300
0.1070
0.1300
98,700
+0.01(+8.33%)
Feb 27, 2020
0.1250
0.1250
0.1000
0.1200
115,606
-0.01(-4.00%)
Feb 26, 2020
0.1325
0.1350
0.1250
0.1250
64,899
-0.01(-6.65%)
Feb 25, 2020
0.1176
0.1466
0.1176
0.1339
39,608
+0.00(+3.00%)
Feb 24, 2020
0.1361
0.1466
0.1300
0.1300
79,480
-0.01(-8.77%)
Feb 21, 2020
0.1419
0.1636
0.1390
0.1425
73,500
+0.01(+3.79%)
Feb 20, 2020
0.1699
0.1699
0.1085
0.1373
36,789
+0.01(+5.62%)
Feb 19, 2020
0.1520
0.1520
0.1128
0.1300
413,153
-0.01(-5.66%)
Feb 18, 2020
0.1330
0.1695
0.1300
0.1378
128,643
-0.02(-9.93%)
Feb 14, 2020
0.1752
0.1752
0.1255
0.1530
78,800
-0.01(-5.61%)
Feb 13, 2020
0.1350
0.1621
0.1332
0.1621
103,172
+0.00(+1.31%)
Feb 12, 2020
0.1600
0.1751
0.1600
0.1600
66,470
+0.01(+6.67%)
Feb 11, 2020
0.1600
0.1788
0.1500
0.1500
218,621
-0.03(-16.67%)
Feb 10, 2020
0.1562
0.1825
0.1550
0.1800
42,027
+0.00(+0.00%)
Feb 07, 2020
0.1700
0.1800
0.1610
0.1800
33,100
-0.00(-2.07%)
Feb 06, 2020
0.1725
0.1838
0.1650
0.1838
20,324
+0.00(+2.17%)
Feb 05, 2020
0.1600
0.1897
0.1560
0.1799
221,300
-0.01(-4.00%)
Feb 04, 2020
0.1600
0.1900
0.1600
0.1874
18,443
+0.01(+4.17%)
Feb 03, 2020
0.1890
0.1890
0.1700
0.1799
21,112
+0.01(+5.82%)
Jan 31, 2020
0.1782
0.1884
0.1680
0.1700
21,200
-0.02(-8.85%)
Jan 30, 2020
0.1870
0.1890
0.1600
0.1865
28,593
+0.03(+16.49%)
Jan 29, 2020
0.1745
0.1872
0.1500
0.1601
65,312
-0.00(-2.97%)
Jan 28, 2020
0.1825
0.1850
0.1599
0.1650
170,630
-0.02(-10.47%)
Jan 27, 2020
0.1601
0.1890
0.1601
0.1843
31,246
+0.00(+2.39%)
Jan 24, 2020
0.1875
0.1890
0.1600
0.1800
69,800
-0.01(-4.51%)
Jan 23, 2020
0.1900
0.1900
0.1825
0.1885
6,715
+0.01(+3.29%)
Jan 22, 2020
0.1801
0.1950
0.1801
0.1825
24,441
+0.00(+1.39%)
Jan 21, 2020
0.1875
0.1875
0.1800
0.1800
28,305
-0.01(-5.66%)
Jan 17, 2020
0.1875
0.1950
0.1875
0.1908
27,800
+0.00(+0.42%)
Jan 16, 2020
0.2000
0.2100
0.1900
0.1900
88,483
-0.01(-4.28%)
Jan 15, 2020
0.2025
0.2025
0.1850
0.1985
74,113
-0.00(-1.98%)
Jan 14, 2020
0.1985
0.2025
0.1880
0.2025
61,557
-0.00(-1.22%)
Jan 13, 2020
0.1922
0.2180
0.1900
0.2050
15,086
+0.00(+2.50%)
Jan 10, 2020
0.1950
0.2000
0.1900
0.2000
41,900
+0.00(+1.27%)
Jan 09, 2020
0.1955
0.1975
0.1910
0.1975
50,804
-0.00(-1.25%)
Jan 08, 2020
0.1690
0.2000
0.1690
0.2000
238,474
+0.01(+3.20%)
Jan 07, 2020
0.1950
0.1950
0.1880
0.1938
74,001
+0.00(+0.94%)
Jan 06, 2020
0.2100
0.2100
0.1850
0.1920
65,245
-0.01(-4.00%)
Jan 03, 2020
0.1910
0.2030
0.1910
0.2000
37,200
-0.00(-1.72%)
Jan 02, 2020
0.2040
0.2179
0.1910
0.2035
71,186
-0.01(-6.61%)
Dec 31, 2019
0.2040
0.2179
0.1850
0.2179
198,100
+0.02(+8.95%)
Dec 30, 2019
0.2100
0.2150
0.1900
0.2000
47,422
-0.01(-4.76%)
Dec 27, 2019
0.1825
0.2155
0.1825
0.2100
25,400
+0.01(+5.00%)
Dec 26, 2019
0.1900
0.2180
0.1801
0.2000
81,553
+0.00(+0.50%)
Dec 24, 2019
0.2050
0.2180
0.1670
0.1990
237,500
-0.01(-3.16%)
Dec 23, 2019
0.2100
0.2175
0.2011
0.2055
84,159
-0.00(-2.14%)
Dec 20, 2019
0.2020
0.2100
0.2000
0.2100
128,300
+0.00(+0.00%)
Dec 19, 2019
0.2255
0.2255
0.2020
0.2100
180,373
-0.01(-3.23%)
Dec 18, 2019
0.2245
0.2290
0.2150
0.2170
18,205
-0.01(-4.41%)
Dec 17, 2019
0.2255
0.2310
0.2250
0.2270
13,347
+0.01(+3.18%)
Dec 16, 2019
0.2325
0.2350
0.2200
0.2200
104,845
-0.01(-4.35%)
Dec 13, 2019
0.2325
0.2325
0.2100
0.2300
79,800
-0.02(-8.00%)
Dec 12, 2019
0.2200
0.2500
0.2100
0.2500
172,307
+0.03(+14.94%)
Dec 11, 2019
0.2100
0.2250
0.2046
0.2175
14,863
+0.00(+1.16%)
Dec 10, 2019
0.2150
0.2251
0.2000
0.2150
1,034,617
+0.00(+0.00%)
Dec 09, 2019
0.2050
0.2150
0.2050
0.2150
126,484
+0.01(+2.38%)
Dec 06, 2019
0.2110
0.2150
0.2030
0.2100
168,700
-0.00(-1.32%)
Dec 05, 2019
0.2175
0.2180
0.2104
0.2128
250,735
-0.00(-2.16%)
Dec 04, 2019
0.2050
0.2200
0.2050
0.2175
147,427
+0.01(+6.10%)
Dec 03, 2019
0.2100
0.2150
0.2050
0.2050
32,469
-0.01(-4.65%)
Dec 02, 2019
0.2100
0.2150
0.2076
0.2150
51,979
+0.01(+2.38%)
Nov 29, 2019
0.2150
0.2150
0.2070
0.2100
22,300
-0.00(-1.41%)
Nov 27, 2019
0.2113
0.2140
0.2008
0.2130
45,400
+0.00(+1.04%)
Nov 26, 2019
0.2150
0.2200
0.2100
0.2108
132,449
-0.02(-8.35%)
Nov 25, 2019
0.2390
0.2390
0.2200
0.2300
108,569
+0.00(+0.00%)
Nov 22, 2019
0.2115
0.2350
0.2115
0.2300
290,600
+0.01(+4.55%)
Nov 21, 2019
0.2092
0.2200
0.2001
0.2200
272,315
+0.01(+4.76%)
Nov 20, 2019
0.2050
0.2100
0.2001
0.2100
38,390
+0.01(+2.44%)
Nov 19, 2019
0.2001
0.2110
0.2001
0.2050
43,660
-0.00(-0.05%)
Nov 18, 2019
0.2038
0.2150
0.2000
0.2051
166,547
-0.01(-3.03%)
Nov 15, 2019
0.2250
0.2250
0.2100
0.2115
113,100
-0.01(-6.00%)
Nov 14, 2019
0.2200
0.2350
0.2200
0.2250
36,083
+0.00(+0.00%)
Nov 13, 2019
0.2300
0.2300
0.2200
0.2250
38,546
-0.00(-2.00%)
Nov 12, 2019
0.2300
0.2400
0.2250
0.2296
97,827
+0.00(+0.92%)
Nov 11, 2019
0.2400
0.2400
0.2190
0.2275
35,670
-0.01(-5.21%)
Nov 08, 2019
0.2300
0.2400
0.2300
0.2400
36,100
+0.01(+4.35%)
Nov 07, 2019
0.2500
0.2500
0.2110
0.2300
40,430
-0.01(-4.17%)
Nov 06, 2019
0.2400
0.2500
0.2400
0.2400
48,650
-0.01(-4.00%)
Nov 05, 2019
0.2399
0.2600
0.2399
0.2500
87,562
+0.01(+4.17%)
Nov 04, 2019
0.2175
0.2400
0.2050
0.2400
98,774
+0.02(+8.45%)
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.