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
Green Thumb Industries Inc
(OP:
GTBIF
)
11.29
-0.07 (-0.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 29, 2023
11.42
11.42
10.82
11.29
453,701
-0.15(-1.31%)
Dec 28, 2023
11.50
11.70
11.17
11.44
443,550
-0.06(-0.52%)
Dec 27, 2023
11.33
11.65
11.13
11.50
446,079
-0.20(-1.71%)
Dec 26, 2023
10.40
11.99
10.23
11.70
528,467
+1.10(+10.38%)
Dec 22, 2023
9.860
10.60
9.800
10.60
450,611
+0.74(+7.51%)
Dec 21, 2023
9.920
9.990
9.740
9.860
219,285
-0.03(-0.30%)
Dec 20, 2023
9.840
9.950
9.680
9.890
254,494
+0.06(+0.61%)
Dec 19, 2023
9.900
10.09
9.730
9.830
377,919
-0.07(-0.71%)
Dec 18, 2023
9.960
10.42
9.900
9.900
288,260
-0.52(-4.99%)
Dec 15, 2023
10.13
10.45
9.791
10.42
262,960
+0.33(+3.27%)
Dec 14, 2023
10.46
10.46
9.700
10.09
295,889
-0.11(-1.08%)
Dec 13, 2023
9.530
10.21
9.490
10.20
527,496
+0.24(+2.41%)
Dec 12, 2023
10.70
10.95
9.500
9.960
671,130
-0.88(-8.12%)
Dec 11, 2023
11.23
11.59
10.84
10.84
418,961
-0.56(-4.91%)
Dec 08, 2023
11.47
11.61
11.21
11.40
212,052
-0.09(-0.81%)
Dec 07, 2023
11.81
12.08
11.49
11.49
538,271
-0.07(-0.58%)
Dec 06, 2023
11.45
11.77
11.20
11.56
649,198
+0.36(+3.21%)
Dec 05, 2023
11.08
11.48
11.08
11.20
1,099,906
-0.07(-0.62%)
Dec 04, 2023
10.54
11.48
10.25
11.27
516,007
+0.73(+6.88%)
Dec 01, 2023
10.35
10.65
10.35
10.54
264,351
+0.05(+0.52%)
Nov 30, 2023
10.20
10.60
10.18
10.49
335,504
+0.21(+2.02%)
Nov 29, 2023
10.50
10.65
10.11
10.28
373,210
-0.20(-1.88%)
Nov 28, 2023
9.870
10.50
9.870
10.48
179,794
+0.36(+3.52%)
Nov 27, 2023
9.500
10.26
9.500
10.12
168,848
-0.11(-1.04%)
Nov 24, 2023
10.30
10.30
10.00
10.23
33,128
-0.04(-0.39%)
Nov 22, 2023
10.11
10.27
10.00
10.27
144,422
+0.15(+1.53%)
Nov 21, 2023
9.500
10.16
9.389
10.12
134,697
+0.54(+5.68%)
Nov 20, 2023
9.750
9.820
9.520
9.571
160,822
-0.10(-1.02%)
Nov 17, 2023
9.180
9.830
9.060
9.670
269,990
+0.54(+5.91%)
Nov 16, 2023
9.650
9.650
9.070
9.130
289,300
-0.52(-5.39%)
Nov 15, 2023
9.750
9.950
9.497
9.650
265,860
-0.10(-1.03%)
Nov 14, 2023
10.29
10.47
9.500
9.750
270,906
-0.54(-5.25%)
Nov 13, 2023
9.850
10.29
9.630
10.29
280,217
+0.50(+5.11%)
Nov 10, 2023
9.520
9.803
9.250
9.790
284,998
+0.51(+5.50%)
Nov 09, 2023
9.710
9.800
9.250
9.280
242,907
-0.23(-2.42%)
Nov 08, 2023
9.213
9.700
9.213
9.510
236,045
+0.31(+3.37%)
Nov 07, 2023
9.190
9.370
9.010
9.200
161,266
+0.00(+0.00%)
Nov 06, 2023
9.050
9.230
8.780
9.200
167,611
+0.10(+1.10%)
Nov 03, 2023
8.880
9.210
8.750
9.100
237,273
+0.30(+3.41%)
Nov 02, 2023
8.060
9.000
8.060
8.800
392,044
+0.57(+6.93%)
Nov 01, 2023
8.210
8.450
8.100
8.230
316,522
-0.10(-1.20%)
Oct 31, 2023
7.825
8.450
7.680
8.330
218,572
+0.53(+6.79%)
Oct 30, 2023
7.960
8.145
7.570
7.800
400,162
-0.16(-2.01%)
Oct 27, 2023
8.500
8.540
7.830
7.960
420,295
-0.53(-6.24%)
Oct 26, 2023
8.650
8.670
8.340
8.490
338,040
-0.34(-3.85%)
Oct 25, 2023
8.900
9.040
8.550
8.830
304,255
-0.37(-4.02%)
Oct 24, 2023
9.010
9.460
8.970
9.200
303,226
+0.10(+1.10%)
Oct 23, 2023
9.070
9.290
8.850
9.100
1,197,628
-0.28(-2.99%)
Oct 20, 2023
9.220
9.400
8.850
9.380
282,640
+0.09(+0.97%)
Oct 19, 2023
9.220
9.460
9.100
9.290
144,559
+0.08(+0.87%)
Oct 18, 2023
10.15
10.50
9.100
9.210
610,736
-0.99(-9.71%)
Oct 17, 2023
9.200
10.39
9.200
10.20
482,035
+0.55(+5.70%)
Oct 16, 2023
9.500
9.800
9.400
9.650
535,868
-0.10(-1.03%)
Oct 13, 2023
9.460
10.11
9.350
9.750
313,035
+0.05(+0.52%)
Oct 12, 2023
9.660
9.950
9.400
9.700
392,177
-0.05(-0.47%)
Oct 11, 2023
10.02
10.05
9.690
9.745
1,306,013
-0.27(-2.74%)
Oct 10, 2023
9.840
10.29
9.840
10.02
115,339
-0.08(-0.79%)
Oct 09, 2023
10.00
10.13
9.770
10.10
197,084
-0.02(-0.20%)
Oct 06, 2023
9.660
10.56
9.650
10.12
380,298
+0.12(+1.20%)
Oct 05, 2023
10.05
10.25
9.560
10.00
564,361
-0.05(-0.50%)
Oct 04, 2023
10.43
10.47
9.790
10.05
506,425
-0.58(-5.46%)
Oct 03, 2023
10.95
11.41
10.39
10.63
396,690
-0.53(-4.75%)
Oct 02, 2023
11.15
11.18
10.70
11.16
743,567
+0.04(+0.36%)
Sep 29, 2023
11.44
11.66
10.74
11.12
467,525
+0.03(+0.27%)
Sep 28, 2023
11.08
11.46
10.73
11.09
257,267
+0.03(+0.27%)
Sep 27, 2023
11.10
11.65
10.69
11.06
489,078
-0.02(-0.18%)
Sep 26, 2023
10.70
11.25
10.70
11.08
308,517
+0.36(+3.36%)
Sep 25, 2023
10.77
11.35
10.72
10.72
322,373
+0.01(+0.11%)
Sep 22, 2023
10.35
10.85
10.26
10.71
265,226
+0.28(+2.67%)
Sep 21, 2023
10.80
10.96
10.16
10.43
443,491
-0.47(-4.31%)
Sep 20, 2023
10.66
11.24
10.66
10.90
221,713
+0.07(+0.65%)
Sep 19, 2023
11.33
11.33
10.56
10.83
372,466
-0.47(-4.16%)
Sep 18, 2023
11.75
11.99
11.07
11.30
562,052
-0.60(-5.04%)
Sep 15, 2023
12.00
12.49
11.50
11.90
728,871
+0.36(+3.12%)
Sep 14, 2023
11.04
11.95
11.02
11.54
351,637
+0.64(+5.87%)
Sep 13, 2023
11.07
11.64
10.61
10.90
509,438
-0.15(-1.36%)
Sep 12, 2023
11.85
11.85
10.56
11.05
751,377
-0.83(-6.99%)
Sep 11, 2023
10.81
11.90
10.81
11.88
676,328
+1.07(+9.90%)
Sep 08, 2023
10.35
11.55
10.14
10.81
945,227
+0.46(+4.44%)
Sep 07, 2023
10.85
11.46
10.28
10.35
881,685
-0.15(-1.43%)
Sep 06, 2023
11.06
11.30
10.25
10.50
1,319,706
-0.29(-2.69%)
Sep 05, 2023
9.400
11.34
9.400
10.79
1,358,183
+1.29(+13.58%)
Sep 01, 2023
9.450
9.920
9.240
9.500
1,233,319
+0.15(+1.60%)
Aug 31, 2023
8.395
10.01
8.380
9.350
1,833,946
+0.98(+11.74%)
Aug 30, 2023
6.920
8.500
6.780
8.368
1,447,143
+1.45(+20.92%)
Aug 29, 2023
6.700
6.960
6.700
6.920
187,975
+0.13(+1.91%)
Aug 28, 2023
6.750
6.810
6.700
6.790
76,439
+0.00(+0.00%)
Aug 25, 2023
6.740
6.800
6.660
6.790
109,912
+0.04(+0.67%)
Aug 24, 2023
6.790
6.850
6.720
6.745
112,485
-0.13(-1.96%)
Aug 23, 2023
6.760
6.900
6.750
6.880
119,420
+0.00(+0.00%)
Aug 22, 2023
6.810
6.890
6.810
6.880
84,803
+0.07(+1.03%)
Aug 21, 2023
6.820
6.920
6.720
6.810
144,074
+0.01(+0.15%)
Aug 18, 2023
6.690
6.880
6.670
6.800
196,468
-0.05(-0.73%)
Aug 17, 2023
6.800
6.900
6.700
6.850
124,099
+0.13(+1.93%)
Aug 16, 2023
6.650
6.800
6.610
6.720
134,481
+0.04(+0.54%)
Aug 15, 2023
6.680
6.800
6.630
6.684
155,800
+0.01(+0.21%)
Aug 14, 2023
6.560
6.680
6.540
6.670
208,837
+0.07(+1.06%)
Aug 11, 2023
6.760
6.760
6.420
6.600
401,232
-0.12(-1.73%)
Aug 10, 2023
7.050
7.050
6.600
6.716
273,877
-0.03(-0.50%)
Aug 09, 2023
6.993
7.250
6.620
6.750
432,292
-0.25(-3.57%)
Aug 08, 2023
6.820
7.010
6.820
7.000
300,141
+0.17(+2.49%)
Aug 07, 2023
7.070
7.070
6.810
6.830
157,903
-0.17(-2.43%)
Aug 04, 2023
7.110
7.110
6.930
7.000
139,615
-0.03(-0.43%)
Aug 03, 2023
7.110
7.170
7.010
7.030
145,883
-0.08(-1.13%)
Aug 02, 2023
7.070
7.205
7.027
7.110
158,310
+0.00(+0.00%)
Aug 01, 2023
7.200
7.200
7.040
7.110
199,903
-0.05(-0.75%)
Jul 31, 2023
6.990
7.164
6.865
7.164
324,138
+0.27(+3.98%)
Jul 28, 2023
6.590
6.990
6.590
6.890
350,146
+0.24(+3.64%)
Jul 27, 2023
6.700
6.760
6.560
6.648
227,874
-0.05(-0.77%)
Jul 26, 2023
6.570
6.770
6.550
6.700
342,527
+0.12(+1.89%)
Jul 25, 2023
6.750
6.800
6.560
6.575
403,601
-0.22(-3.30%)
Jul 24, 2023
6.900
7.010
6.750
6.800
291,569
-0.10(-1.45%)
Jul 21, 2023
7.200
7.200
6.850
6.900
390,437
-0.22(-3.09%)
Jul 20, 2023
7.190
7.200
6.800
7.120
551,623
+0.02(+0.28%)
Jul 19, 2023
7.010
7.215
7.000
7.100
282,323
+0.00(+0.00%)
Jul 18, 2023
7.250
7.400
7.000
7.100
420,485
-0.17(-2.34%)
Jul 17, 2023
7.611
7.660
7.250
7.270
375,618
-0.39(-5.09%)
Jul 14, 2023
8.100
8.100
7.600
7.660
300,050
-0.27(-3.40%)
Jul 13, 2023
7.900
8.110
7.660
7.930
286,341
+0.16(+2.12%)
Jul 12, 2023
8.150
8.174
7.720
7.766
447,206
-0.40(-4.95%)
Jul 11, 2023
8.000
8.390
8.000
8.170
187,429
-0.03(-0.37%)
Jul 10, 2023
8.480
8.480
8.130
8.200
372,193
-0.15(-1.80%)
Jul 07, 2023
7.730
8.380
7.700
8.350
342,060
+0.56(+7.26%)
Jul 06, 2023
8.110
8.110
7.750
7.785
235,032
-0.21(-2.69%)
Jul 05, 2023
8.110
8.120
7.800
8.000
317,716
-0.19(-2.26%)
Jul 03, 2023
7.620
8.200
7.500
8.185
198,508
+0.57(+7.41%)
Jun 30, 2023
7.450
7.650
7.450
7.620
165,695
+0.14(+1.87%)
Jun 29, 2023
7.350
7.550
7.330
7.480
113,212
+0.03(+0.40%)
Jun 28, 2023
7.353
7.640
7.353
7.450
242,657
-0.14(-1.85%)
Jun 27, 2023
7.500
7.710
7.430
7.590
110,072
+0.04(+0.53%)
Jun 26, 2023
7.620
7.650
7.500
7.550
110,018
-0.06(-0.84%)
Jun 23, 2023
7.820
7.820
7.540
7.614
180,642
-0.21(-2.63%)
Jun 22, 2023
7.700
7.864
7.650
7.820
198,413
+0.02(+0.26%)
Jun 21, 2023
7.580
8.044
7.550
7.800
428,542
+0.22(+2.90%)
Jun 20, 2023
7.350
7.690
7.350
7.580
117,145
+0.02(+0.26%)
Jun 16, 2023
7.310
7.980
7.310
7.560
259,386
+0.05(+0.66%)
Jun 15, 2023
7.500
7.870
7.420
7.510
293,639
-0.13(-1.70%)
Jun 14, 2023
7.340
7.640
7.290
7.640
172,872
+0.29(+3.95%)
Jun 13, 2023
7.500
7.585
7.270
7.350
216,857
-0.15(-2.00%)
Jun 12, 2023
7.870
7.880
7.476
7.500
245,707
-0.33(-4.21%)
Jun 09, 2023
7.750
7.841
7.600
7.830
133,807
+0.13(+1.69%)
Jun 08, 2023
7.700
7.900
7.584
7.700
144,818
+0.10(+1.32%)
Jun 07, 2023
7.415
8.170
7.300
7.600
536,621
+0.18(+2.43%)
Jun 06, 2023
7.510
7.510
7.340
7.420
242,211
-0.06(-0.80%)
Jun 05, 2023
7.450
7.850
7.340
7.480
160,734
+0.03(+0.40%)
Jun 02, 2023
7.400
7.600
7.350
7.450
210,416
+0.05(+0.68%)
Jun 01, 2023
7.660
7.690
7.340
7.400
202,848
-0.25(-3.27%)
May 31, 2023
7.790
7.949
7.400
7.650
213,448
-0.07(-0.91%)
May 30, 2023
7.400
7.905
7.130
7.720
366,712
+0.32(+4.32%)
May 26, 2023
7.155
7.400
7.150
7.400
132,619
+0.08(+1.13%)
May 25, 2023
7.450
7.450
7.210
7.317
127,955
-0.16(-2.18%)
May 24, 2023
7.400
7.480
7.240
7.480
194,525
+0.07(+0.94%)
May 23, 2023
7.300
7.450
7.100
7.410
223,139
+0.17(+2.42%)
May 22, 2023
7.070
7.250
7.020
7.235
171,948
+0.19(+2.62%)
May 19, 2023
7.520
7.520
7.020
7.050
273,324
-0.33(-4.47%)
May 18, 2023
7.250
7.610
7.250
7.380
2,284,158
-0.03(-0.40%)
May 17, 2023
7.760
7.760
7.305
7.410
244,604
-0.05(-0.67%)
May 16, 2023
7.280
7.771
7.280
7.460
216,303
+0.16(+2.19%)
May 15, 2023
7.000
7.360
6.890
7.300
153,587
+0.10(+1.39%)
May 12, 2023
7.300
7.336
6.820
7.200
385,619
-0.10(-1.37%)
May 11, 2023
8.070
8.070
7.100
7.300
399,071
-0.70(-8.75%)
May 10, 2023
8.060
8.440
7.880
8.000
228,789
-0.30(-3.61%)
May 09, 2023
8.630
8.645
8.142
8.300
414,916
-0.32(-3.71%)
May 08, 2023
8.500
8.790
8.250
8.620
250,050
+0.04(+0.47%)
May 05, 2023
8.020
8.990
8.020
8.580
728,786
+0.59(+7.38%)
May 04, 2023
7.416
8.100
7.400
7.990
575,472
+0.61(+8.27%)
May 03, 2023
7.470
7.590
7.355
7.380
320,414
-0.04(-0.61%)
May 02, 2023
7.330
7.540
7.080
7.425
225,777
+0.09(+1.30%)
May 01, 2023
7.070
7.500
7.050
7.330
705,160
+0.23(+3.24%)
Apr 28, 2023
7.280
7.460
7.000
7.100
278,201
-0.22(-2.97%)
Apr 27, 2023
7.250
7.940
7.060
7.317
662,213
+0.43(+6.20%)
Apr 26, 2023
6.700
6.890
6.650
6.890
146,876
+0.09(+1.32%)
Apr 25, 2023
6.802
6.980
6.744
6.800
240,585
-0.06(-0.92%)
Apr 24, 2023
7.000
7.020
6.600
6.863
403,686
-0.14(-1.96%)
Apr 21, 2023
7.000
7.090
6.900
7.000
194,075
+0.00(+0.00%)
Apr 20, 2023
7.125
7.190
6.949
7.000
359,917
-0.15(-2.10%)
Apr 19, 2023
7.050
7.180
7.050
7.150
83,555
+0.05(+0.70%)
Apr 18, 2023
7.250
7.280
7.050
7.100
129,454
-0.12(-1.63%)
Apr 17, 2023
7.090
7.320
7.000
7.218
142,357
+0.12(+1.66%)
Apr 14, 2023
7.380
7.420
6.950
7.100
333,985
-0.20(-2.74%)
Apr 13, 2023
7.000
7.370
7.000
7.300
232,436
+0.27(+3.84%)
Apr 12, 2023
7.000
7.240
7.000
7.030
380,336
+0.03(+0.43%)
Apr 11, 2023
7.150
7.200
6.970
7.000
180,381
-0.15(-2.10%)
Apr 10, 2023
7.160
7.201
6.980
7.150
164,121
+0.00(+0.00%)
Apr 06, 2023
7.080
7.465
7.080
7.150
233,526
+0.03(+0.42%)
Apr 05, 2023
7.060
7.150
6.830
7.120
267,195
+0.07(+0.99%)
Apr 04, 2023
7.300
7.300
7.020
7.050
577,435
-0.27(-3.73%)
Apr 03, 2023
7.740
7.740
7.170
7.323
381,049
-0.36(-4.70%)
Mar 31, 2023
7.850
7.955
7.520
7.684
203,336
-0.23(-2.86%)
Mar 30, 2023
7.920
7.990
7.800
7.910
140,606
-0.04(-0.57%)
Mar 29, 2023
8.000
8.020
7.860
7.955
74,430
-0.04(-0.56%)
Mar 28, 2023
7.850
8.000
7.800
8.000
137,334
+0.15(+1.91%)
Mar 27, 2023
7.770
7.950
7.520
7.850
210,657
+0.00(+0.00%)
Mar 24, 2023
7.820
7.958
7.780
7.850
3,019,185
-0.02(-0.25%)
Mar 23, 2023
7.990
8.150
7.870
7.870
344,059
-0.16(-1.99%)
Mar 22, 2023
8.200
8.200
7.990
8.030
1,706,091
+0.02(+0.22%)
Mar 21, 2023
8.100
8.250
7.850
8.012
168,838
-0.04(-0.47%)
Mar 20, 2023
8.080
8.200
8.000
8.050
97,712
-0.12(-1.47%)
Mar 17, 2023
8.050
8.280
7.950
8.170
127,860
+0.12(+1.49%)
Mar 16, 2023
7.882
8.690
7.875
8.050
301,277
+0.07(+0.88%)
Mar 15, 2023
7.957
8.010
7.850
7.980
141,252
-0.04(-0.50%)
Mar 14, 2023
8.000
8.145
7.990
8.020
102,576
+0.03(+0.38%)
Mar 13, 2023
7.956
8.080
7.910
7.990
180,492
-0.11(-1.36%)
Mar 10, 2023
8.000
8.153
7.940
8.100
3,182,168
-0.05(-0.65%)
Mar 09, 2023
8.380
8.430
7.770
8.153
253,257
-0.23(-2.71%)
Mar 08, 2023
8.250
8.580
8.150
8.380
166,771
-0.13(-1.59%)
Mar 07, 2023
8.650
8.743
8.300
8.515
212,589
-0.12(-1.45%)
Mar 06, 2023
8.890
9.180
8.550
8.640
213,591
-0.26(-2.92%)
Mar 03, 2023
8.810
8.900
8.310
8.900
3,123,652
+0.45(+5.33%)
Mar 02, 2023
8.140
8.752
8.140
8.450
175,757
+0.10(+1.20%)
Mar 01, 2023
8.010
8.530
7.800
8.350
451,207
+0.05(+0.60%)
Feb 28, 2023
8.200
8.560
8.120
8.300
302,505
+0.09(+1.10%)
Feb 27, 2023
8.280
8.650
8.200
8.210
126,473
-0.31(-3.64%)
Feb 24, 2023
8.440
8.530
8.265
8.520
100,584
+0.06(+0.66%)
Feb 23, 2023
8.420
8.640
8.350
8.464
80,451
-0.04(-0.49%)
Feb 22, 2023
8.500
8.610
8.300
8.506
108,527
+0.01(+0.07%)
Feb 21, 2023
9.100
9.125
8.221
8.500
397,763
-0.55(-6.08%)
Feb 17, 2023
8.810
9.055
8.730
9.050
233,166
+0.15(+1.69%)
Feb 16, 2023
8.660
9.100
8.600
8.900
274,728
+0.08(+0.86%)
Feb 15, 2023
8.600
8.850
8.600
8.825
263,111
+0.20(+2.37%)
Feb 14, 2023
8.400
8.700
8.300
8.620
184,056
+0.22(+2.66%)
Feb 13, 2023
8.360
8.500
8.260
8.397
210,349
+0.03(+0.32%)
Feb 10, 2023
8.020
8.450
7.900
8.370
313,890
+0.42(+5.28%)
Feb 09, 2023
8.250
8.440
7.890
7.950
381,873
-0.33(-3.99%)
Feb 08, 2023
8.725
8.725
8.250
8.280
233,940
-0.37(-4.28%)
Feb 07, 2023
8.650
8.820
8.390
8.650
214,108
-0.04(-0.44%)
Feb 06, 2023
8.600
9.000
8.580
8.688
209,241
+0.15(+1.74%)
Feb 03, 2023
8.200
8.690
8.200
8.540
282,188
+0.29(+3.52%)
Feb 02, 2023
8.550
8.840
8.250
8.250
406,817
-0.20(-2.37%)
Feb 01, 2023
8.100
8.650
7.900
8.450
552,196
+0.39(+4.84%)
Jan 31, 2023
7.600
8.400
7.520
8.060
345,110
+0.55(+7.32%)
Jan 30, 2023
7.550
7.670
7.500
7.510
1,353,159
-0.01(-0.13%)
Jan 27, 2023
7.500
7.730
7.500
7.520
407,047
+0.04(+0.53%)
Jan 26, 2023
7.810
7.910
7.400
7.480
661,953
-0.33(-4.23%)
Jan 25, 2023
7.890
7.940
7.739
7.810
288,725
-0.08(-1.01%)
Jan 24, 2023
7.910
8.000
7.810
7.890
221,150
-0.01(-0.13%)
Jan 23, 2023
8.000
8.250
7.850
7.900
402,032
-0.10(-1.25%)
Jan 20, 2023
8.100
8.190
7.890
8.000
433,281
-0.05(-0.62%)
Jan 19, 2023
8.320
8.448
7.950
8.050
388,265
-0.33(-3.94%)
Jan 18, 2023
8.390
8.680
8.360
8.380
298,424
-0.12(-1.41%)
Jan 17, 2023
8.258
8.560
8.250
8.500
228,071
+0.21(+2.47%)
Jan 13, 2023
8.410
8.420
8.150
8.295
203,473
+0.05(+0.67%)
Jan 12, 2023
8.270
8.460
8.000
8.240
259,938
+0.01(+0.12%)
Jan 11, 2023
8.130
8.560
8.000
8.230
383,145
+0.10(+1.23%)
Jan 10, 2023
8.030
8.290
8.010
8.130
290,044
-0.02(-0.25%)
Jan 09, 2023
8.470
8.600
8.000
8.150
494,419
-0.43(-5.01%)
Jan 06, 2023
8.600
8.840
8.448
8.580
278,716
-0.16(-1.83%)
Jan 05, 2023
8.871
8.871
8.400
8.740
374,700
+0.24(+2.82%)
Jan 04, 2023
8.400
8.630
8.246
8.500
285,736
+0.18(+2.10%)
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.