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
BYND Cannasoft Enterprises Inc. - Common Stock
(NQ:
BCAN
)
0.7158
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM 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 (%)
Jun 07, 2024
0.7500
0.7600
0.6920
0.7158
692,060
-0.02(-3.18%)
Jun 06, 2024
0.7700
0.8150
0.7393
0.7393
918,866
-0.02(-2.72%)
Jun 05, 2024
0.7100
0.7688
0.6900
0.7600
680,984
+0.05(+7.04%)
Jun 04, 2024
0.7301
0.7410
0.6728
0.7100
754,269
-0.01(-1.40%)
Jun 03, 2024
0.7600
0.7900
0.7200
0.7201
1,057,374
-0.05(-7.04%)
May 31, 2024
0.7900
0.7999
0.7190
0.7746
647,057
-0.03(-3.56%)
May 30, 2024
0.7900
0.8500
0.7750
0.8032
615,775
-0.00(-0.10%)
May 29, 2024
0.8600
0.8700
0.7700
0.8040
1,721,566
-0.11(-11.66%)
May 28, 2024
0.9300
0.9798
0.8978
0.9101
947,056
+0.02(+2.80%)
May 24, 2024
1.000
1.020
0.8700
0.8853
1,913,770
-0.12(-12.35%)
May 23, 2024
1.120
1.130
0.9723
1.010
2,237,644
-0.15(-12.93%)
May 22, 2024
1.330
1.390
1.150
1.160
3,482,827
-0.09(-7.20%)
May 21, 2024
1.250
1.470
1.130
1.250
5,454,102
+0.06(+5.04%)
May 20, 2024
1.120
1.500
1.110
1.190
7,427,469
+0.08(+7.14%)
May 17, 2024
1.310
1.440
1.010
1.111
8,135,845
-0.34(-23.40%)
May 16, 2024
1.080
1.520
1.030
1.450
11,139,084
+0.47(+48.03%)
May 15, 2024
1.300
1.320
0.9795
0.9795
7,634,946
-0.11(-10.14%)
May 14, 2024
0.9800
1.130
0.9550
1.090
5,435,652
+0.14(+14.89%)
May 13, 2024
0.9025
0.9600
0.8650
0.9487
1,029,738
+0.08(+9.05%)
May 10, 2024
0.9817
0.9900
0.8481
0.8700
746,254
-0.08(-8.53%)
May 09, 2024
0.9300
1.020
0.9213
0.9511
1,442,739
+0.01(+1.56%)
May 08, 2024
0.9100
1.030
0.8802
0.9365
1,799,324
+0.02(+1.79%)
May 07, 2024
0.8800
0.9490
0.8710
0.9200
680,480
+0.03(+3.25%)
May 06, 2024
0.9200
0.9297
0.8700
0.8910
577,167
-0.03(-3.15%)
May 03, 2024
0.9200
0.9749
0.8980
0.9200
779,543
-0.00(-0.44%)
May 02, 2024
0.8958
0.9569
0.8827
0.9241
735,983
+0.03(+3.67%)
May 01, 2024
0.9522
0.9630
0.8710
0.8914
1,271,592
-0.08(-8.10%)
Apr 30, 2024
0.8700
1.030
0.8601
0.9700
3,394,809
+0.07(+7.78%)
Apr 29, 2024
0.9000
0.9360
0.8400
0.9000
675,339
-0.02(-2.21%)
Apr 26, 2024
0.9050
0.9900
0.8812
0.9203
1,145,737
-0.02(-2.00%)
Apr 25, 2024
0.9000
0.9391
0.8796
0.9391
848,124
-0.01(-0.98%)
Apr 24, 2024
0.9439
0.9579
0.8905
0.9484
951,563
-0.02(-2.23%)
Apr 23, 2024
0.9300
1.030
0.8900
0.9700
2,239,023
+0.06(+6.61%)
Apr 22, 2024
0.8210
0.9400
0.8202
0.9099
1,075,439
+0.03(+3.40%)
Apr 19, 2024
1.020
1.040
0.8600
0.8800
1,881,153
-0.14(-13.73%)
Apr 18, 2024
0.9934
1.070
0.9600
1.020
2,528,347
-0.11(-9.73%)
Apr 17, 2024
0.8400
1.215
0.8302
1.130
8,506,604
+0.25(+28.86%)
Apr 16, 2024
0.8400
0.8888
0.7451
0.8769
3,383,112
+0.11(+13.88%)
Apr 15, 2024
0.7369
0.8390
0.6505
0.7700
3,966,542
+0.02(+2.68%)
Apr 12, 2024
0.8828
0.8828
0.7250
0.7499
2,318,671
-0.15(-16.68%)
Apr 11, 2024
0.9100
0.9299
0.8701
0.9000
1,226,483
-0.04(-3.75%)
Apr 10, 2024
0.9714
0.9888
0.9300
0.9351
1,220,844
-0.12(-11.78%)
Apr 09, 2024
1.040
1.070
0.9200
1.060
2,193,257
-0.04(-3.64%)
Apr 08, 2024
1.150
1.340
1.050
1.100
10,819,444
+0.07(+6.80%)
Apr 05, 2024
1.060
1.060
1.000
1.030
2,838,807
-0.03(-2.83%)
Apr 04, 2024
1.040
1.100
1.000
1.060
1,058,349
+0.05(+4.95%)
Apr 03, 2024
0.9300
1.120
0.8811
1.010
3,042,730
-0.25(-19.84%)
Apr 02, 2024
1.410
1.420
1.260
1.260
1,545,830
-0.17(-11.89%)
Apr 01, 2024
1.460
1.520
1.400
1.430
1,972,691
+0.03(+2.14%)
Mar 28, 2024
1.410
1.630
1.310
1.400
4,385,519
-0.03(-2.10%)
Mar 27, 2024
1.310
1.550
1.200
1.430
4,460,115
-0.13(-8.33%)
Mar 26, 2024
1.750
1.750
1.450
1.560
2,683,790
-0.40(-20.41%)
Mar 25, 2024
2.310
2.430
1.850
1.960
3,579,706
-0.55(-21.91%)
Mar 22, 2024
2.500
2.690
2.060
2.510
2,878,414
+2.49(+12972.92%)
Mar 21, 2024
0.0212
0.0214
0.0182
0.0192
84,952,888
-0.00(-6.34%)
Mar 20, 2024
0.0235
0.0278
0.0191
0.0205
184,920,608
+0.00(+2.50%)
Mar 19, 2024
0.0211
0.0214
0.0180
0.0200
60,270,620
-0.00(-15.25%)
Mar 18, 2024
0.0229
0.0258
0.0214
0.0236
68,835,136
+0.00(+6.31%)
Mar 15, 2024
0.0219
0.0233
0.0203
0.0222
64,776,948
-0.00(-3.48%)
Mar 14, 2024
0.0240
0.0257
0.0221
0.0230
45,226,204
-0.00(-11.88%)
Mar 13, 2024
0.0281
0.0281
0.0236
0.0261
70,304,384
-0.00(-11.53%)
Mar 12, 2024
0.0257
0.0309
0.0245
0.0295
132,877,168
-0.07(-70.50%)
Mar 11, 2024
0.1321
0.1396
0.0995
0.1000
2,027,052
-0.04(-30.56%)
Mar 08, 2024
0.1400
0.1450
0.1395
0.1440
165,015
+0.00(+2.56%)
Mar 07, 2024
0.1399
0.1410
0.1300
0.1404
300,532
+0.00(+0.36%)
Mar 06, 2024
0.1425
0.1450
0.1350
0.1399
264,423
-0.01(-4.70%)
Mar 05, 2024
0.1492
0.1492
0.1400
0.1468
141,226
-0.00(-0.07%)
Mar 04, 2024
0.1538
0.1538
0.1420
0.1469
534,758
-0.01(-7.14%)
Mar 01, 2024
0.1600
0.1610
0.1450
0.1582
724,534
-0.01(-3.30%)
Feb 29, 2024
0.1595
0.1800
0.1543
0.1636
2,304,437
-0.04(-20.81%)
Feb 28, 2024
0.2090
0.2100
0.1722
0.2066
5,445,922
-0.00(-1.62%)
Feb 27, 2024
0.1789
0.2150
0.1700
0.2100
599,352
+0.03(+13.88%)
Feb 26, 2024
0.1830
0.1901
0.1655
0.1844
568,732
+0.00(+0.22%)
Feb 23, 2024
0.1938
0.1990
0.1754
0.1840
729,578
-0.02(-9.36%)
Feb 22, 2024
0.2500
0.2650
0.1900
0.2030
2,826,482
-0.05(-18.80%)
Feb 21, 2024
0.2395
0.2821
0.2115
0.2500
3,703,810
+0.02(+7.81%)
Feb 20, 2024
0.1799
0.2699
0.1757
0.2319
5,877,316
+0.05(+30.13%)
Feb 16, 2024
0.1820
0.1820
0.1702
0.1782
62,056
-0.00(-0.06%)
Feb 15, 2024
0.1699
0.1850
0.1684
0.1783
251,570
-0.00(-1.00%)
Feb 14, 2024
0.1760
0.1875
0.1712
0.1801
40,403
+0.01(+5.20%)
Feb 13, 2024
0.1838
0.1895
0.1690
0.1712
360,570
-0.02(-9.66%)
Feb 12, 2024
0.1800
0.1930
0.1701
0.1895
320,841
+0.01(+7.85%)
Feb 09, 2024
0.1800
0.1859
0.1620
0.1757
345,682
+0.00(+0.40%)
Feb 08, 2024
0.1766
0.1899
0.1675
0.1750
849,493
-0.00(-0.57%)
Feb 07, 2024
0.1843
0.2150
0.1721
0.1760
2,262,090
-0.01(-7.37%)
Feb 06, 2024
0.2000
0.2204
0.1700
0.1900
598,158
-0.00(-0.11%)
Feb 05, 2024
0.1909
0.1999
0.1850
0.1902
69,395
-0.00(-0.05%)
Feb 02, 2024
0.2300
0.2300
0.1803
0.1903
128,293
-0.01(-4.85%)
Feb 01, 2024
0.2000
0.2050
0.1892
0.2000
68,601
-0.01(-2.53%)
Jan 31, 2024
0.2116
0.2204
0.2013
0.2052
368,454
-0.01(-5.91%)
Jan 30, 2024
0.2400
0.2527
0.2180
0.2181
641,885
-0.02(-10.06%)
Jan 29, 2024
0.2700
0.3250
0.2111
0.2425
1,335,159
-0.01(-4.94%)
Jan 26, 2024
0.2600
0.2600
0.2461
0.2551
32,433
+0.00(+0.04%)
Jan 25, 2024
0.2800
0.2999
0.2400
0.2550
97,409
-0.01(-2.22%)
Jan 24, 2024
0.2600
0.2900
0.2450
0.2608
153,965
+0.01(+4.32%)
Jan 23, 2024
0.2600
0.2800
0.2303
0.2500
148,224
-0.01(-3.92%)
Jan 22, 2024
0.2546
0.2751
0.2545
0.2602
19,689
+0.00(+0.04%)
Jan 19, 2024
0.2914
0.3000
0.2400
0.2601
102,093
-0.02(-6.27%)
Jan 18, 2024
0.3139
0.3200
0.2726
0.2775
106,979
-0.02(-7.50%)
Jan 17, 2024
0.3000
0.3212
0.2872
0.3000
12,859
+0.00(+0.00%)
Jan 16, 2024
0.3191
0.3225
0.2873
0.3000
65,559
-0.02(-5.96%)
Jan 12, 2024
0.2984
0.3200
0.2859
0.3190
17,140
+0.01(+4.25%)
Jan 11, 2024
0.3000
0.3100
0.2809
0.3060
62,129
-0.01(-3.74%)
Jan 10, 2024
0.3220
0.3400
0.3028
0.3179
80,754
-0.01(-2.18%)
Jan 09, 2024
0.3483
0.3565
0.3210
0.3250
98,076
-0.02(-4.69%)
Jan 08, 2024
0.3550
0.3641
0.3350
0.3410
67,060
-0.00(-0.58%)
Jan 05, 2024
0.3439
0.3495
0.3365
0.3430
27,838
-0.00(-0.29%)
Jan 04, 2024
0.3600
0.3600
0.3431
0.3440
54,311
-0.00(-1.21%)
Jan 03, 2024
0.3670
0.3671
0.3460
0.3482
27,432
+0.00(+0.64%)
Jan 02, 2024
0.3600
0.3601
0.3450
0.3460
23,345
+0.01(+1.76%)
Dec 29, 2023
0.3400
0.3640
0.3352
0.3400
168,292
+0.01(+1.71%)
Dec 28, 2023
0.3601
0.3864
0.3343
0.3343
136,281
-0.03(-7.16%)
Dec 27, 2023
0.3800
0.3865
0.3529
0.3601
64,820
-0.02(-6.44%)
Dec 26, 2023
0.3660
0.3969
0.3660
0.3849
59,297
+0.02(+6.62%)
Dec 22, 2023
0.3700
0.3951
0.3448
0.3610
147,985
+0.02(+6.18%)
Dec 21, 2023
0.3700
0.3885
0.3200
0.3400
352,459
-0.04(-10.53%)
Dec 20, 2023
0.4200
0.4210
0.3700
0.3800
283,316
+0.01(+3.83%)
Dec 19, 2023
0.5500
0.5500
0.3001
0.3660
1,931,746
-0.32(-46.96%)
Dec 18, 2023
0.7245
0.7500
0.6500
0.6900
286,480
-0.01(-1.43%)
Dec 15, 2023
0.6900
1.140
0.5900
0.7000
3,284,088
+0.04(+5.90%)
Dec 14, 2023
0.6600
0.7180
0.6600
0.6610
22,566
+0.00(+0.00%)
Dec 13, 2023
0.7000
0.7105
0.6506
0.6610
8,107
-0.03(-4.20%)
Dec 12, 2023
0.6600
0.7500
0.6405
0.6900
15,660
+0.04(+5.99%)
Dec 11, 2023
0.7010
0.7035
0.6500
0.6510
93,481
-0.10(-13.20%)
Dec 08, 2023
0.7000
0.7500
0.7000
0.7500
13,523
+0.02(+2.54%)
Dec 07, 2023
0.7000
0.7600
0.7000
0.7314
20,025
-0.02(-2.45%)
Dec 06, 2023
0.8500
0.8500
0.7300
0.7498
62,791
-0.14(-15.75%)
Dec 05, 2023
0.8100
0.8998
0.8000
0.8900
18,807
+0.06(+7.15%)
Dec 04, 2023
0.8300
0.9000
0.8204
0.8306
16,204
-0.07(-7.70%)
Dec 01, 2023
0.8800
0.9300
0.8600
0.8999
7,135
+0.00(+0.21%)
Nov 30, 2023
0.8800
0.9145
0.8800
0.8980
13,902
-0.01(-1.36%)
Nov 29, 2023
0.8462
0.9599
0.8462
0.9104
10,307
-0.02(-2.62%)
Nov 28, 2023
0.9090
0.9700
0.8800
0.9349
16,226
+0.00(+0.37%)
Nov 27, 2023
0.9700
0.9799
0.9030
0.9315
18,271
-0.08(-7.77%)
Nov 24, 2023
1.030
1.030
0.8200
1.010
64,454
+0.02(+2.02%)
Nov 22, 2023
1.050
1.050
0.9465
0.9900
21,074
-0.02(-1.98%)
Nov 21, 2023
1.040
1.040
0.9477
1.010
45,715
-0.02(-1.94%)
Nov 20, 2023
1.000
1.040
0.9741
1.030
69,037
+0.03(+3.00%)
Nov 17, 2023
0.9900
1.010
0.9201
1.000
95,180
+0.00(+0.00%)
Nov 16, 2023
1.330
1.350
0.9552
1.000
707,192
-0.21(-17.36%)
Nov 15, 2023
0.9600
1.400
0.8845
1.210
1,015,871
+0.29(+31.52%)
Nov 14, 2023
0.7790
0.9600
0.7401
0.9200
84,841
+0.13(+17.00%)
Nov 13, 2023
0.7500
0.7875
0.6800
0.7863
15,676
-0.00(-0.17%)
Nov 10, 2023
0.8470
0.8470
0.7600
0.7876
7,583
-0.03(-3.95%)
Nov 09, 2023
0.8200
0.8200
0.7600
0.8200
17,211
+0.03(+4.46%)
Nov 08, 2023
0.7400
0.8282
0.7400
0.7850
32,739
+0.05(+6.08%)
Nov 07, 2023
0.7310
0.7800
0.7001
0.7400
26,018
-0.06(-7.58%)
Nov 06, 2023
0.7476
0.8007
0.7101
0.8007
13,926
+0.03(+4.48%)
Nov 03, 2023
0.7010
0.7795
0.6657
0.7664
25,245
+0.03(+3.92%)
Nov 02, 2023
0.7329
0.8300
0.7000
0.7375
25,198
-0.02(-2.51%)
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.