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
Cognetivity Neurosciences Ltd
(OP:
CGNSF
)
0.0129
UNCHANGED
Streaming Delayed Price
Updated: 1:42 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 (%)
Feb 26, 2021
0.6545
0.6788
0.6103
0.6103
65,900
-0.02(-3.86%)
Feb 25, 2021
0.6756
0.6756
0.6262
0.6348
35,482
-0.02(-2.34%)
Feb 24, 2021
0.7176
0.7176
0.6398
0.6500
41,981
-0.03(-3.96%)
Feb 23, 2021
0.6553
0.7051
0.6007
0.6768
93,114
-0.01(-0.76%)
Feb 22, 2021
0.7153
0.7200
0.6383
0.6820
69,036
-0.02(-3.45%)
Feb 19, 2021
0.7130
0.7130
0.6588
0.7064
36,100
+0.04(+5.37%)
Feb 18, 2021
0.6614
0.7090
0.5900
0.6704
113,326
+0.00(+0.06%)
Feb 17, 2021
0.6925
0.6964
0.6323
0.6700
54,090
+0.01(+1.98%)
Feb 16, 2021
0.6099
0.6810
0.5560
0.6570
72,176
+0.05(+8.27%)
Feb 12, 2021
0.5951
0.6144
0.5854
0.6068
20,000
-0.00(-0.13%)
Feb 11, 2021
0.5801
0.6076
0.5400
0.6076
57,036
+0.04(+7.39%)
Feb 10, 2021
0.6000
0.6162
0.5503
0.5658
64,365
-0.01(-1.60%)
Feb 09, 2021
0.6311
0.6560
0.5630
0.5750
164,599
-0.03(-5.05%)
Feb 08, 2021
0.6000
0.6310
0.5950
0.6056
178,480
+0.03(+5.89%)
Feb 05, 2021
0.4985
0.5769
0.4600
0.5719
347,400
+0.11(+24.33%)
Feb 04, 2021
0.4450
0.4600
0.4438
0.4600
21,693
+0.02(+5.24%)
Feb 03, 2021
0.4653
0.4670
0.4371
0.4371
32,075
-0.03(-5.96%)
Feb 02, 2021
0.4780
0.4783
0.4510
0.4648
97,532
+0.02(+4.54%)
Feb 01, 2021
0.4731
0.4949
0.4183
0.4446
32,629
-0.04(-7.37%)
Jan 29, 2021
0.5000
0.5054
0.4523
0.4800
158,200
-0.01(-1.50%)
Jan 28, 2021
0.4942
0.5000
0.4746
0.4873
23,306
+0.04(+8.05%)
Jan 27, 2021
0.4700
0.5000
0.4510
0.4510
80,972
-0.02(-4.04%)
Jan 26, 2021
0.4840
0.5002
0.4602
0.4700
51,448
+0.03(+7.38%)
Jan 25, 2021
0.4548
0.4761
0.4372
0.4377
35,751
-0.03(-5.48%)
Jan 22, 2021
0.4725
0.4725
0.4517
0.4631
27,900
-0.00(-0.41%)
Jan 21, 2021
0.5000
0.5000
0.4540
0.4650
51,500
+0.01(+1.09%)
Jan 20, 2021
0.4664
0.4664
0.4278
0.4600
38,059
+0.01(+2.70%)
Jan 19, 2021
0.4642
0.4650
0.4279
0.4479
82,819
+0.02(+5.64%)
Jan 15, 2021
0.4369
0.4495
0.4240
0.4240
30,800
-0.01(-2.26%)
Jan 14, 2021
0.4469
0.4599
0.4338
0.4338
35,875
-0.02(-3.60%)
Jan 13, 2021
0.4639
0.4650
0.4500
0.4500
19,839
-0.01(-2.43%)
Jan 12, 2021
0.4600
0.4707
0.4546
0.4612
50,040
-0.00(-0.04%)
Jan 11, 2021
0.4614
0.4810
0.4614
0.4614
2,200
+0.03(+6.88%)
Jan 08, 2021
0.4345
0.4568
0.4043
0.4317
65,500
-0.01(-1.64%)
Jan 07, 2021
0.4384
0.4500
0.4308
0.4389
39,300
-0.00(-0.48%)
Jan 06, 2021
0.4401
0.4676
0.4377
0.4410
82,106
+0.00(+0.23%)
Jan 05, 2021
0.4451
0.4757
0.4400
0.4400
35,357
-0.00(-0.72%)
Jan 04, 2021
0.4770
0.4983
0.4400
0.4432
138,444
-0.04(-8.01%)
Dec 31, 2020
0.4818
0.4818
0.4818
4,450
+0.02(+4.56%)
Dec 30, 2020
0.4328
0.4715
0.4300
0.4608
4,450
+0.03(+7.81%)
Dec 29, 2020
0.4700
0.4704
0.4200
0.4274
17,536
-0.05(-10.96%)
Dec 28, 2020
0.5000
0.5400
0.4800
0.4800
27,420
+0.00(+0.65%)
Dec 24, 2020
0.4778
0.4778
0.4200
0.4769
61,000
+0.00(+0.40%)
Dec 23, 2020
0.4025
0.4900
0.3807
0.4750
178,375
+0.10(+28.38%)
Dec 22, 2020
0.3280
0.3700
0.3203
0.3700
43,605
+0.04(+12.80%)
Dec 21, 2020
0.3253
0.3499
0.3234
0.3280
9,230
-0.02(-6.26%)
Dec 18, 2020
0.3500
0.3546
0.3200
0.3499
35,900
+0.02(+4.92%)
Dec 17, 2020
0.2781
0.3400
0.2781
0.3335
62,380
+0.06(+21.23%)
Dec 16, 2020
0.2600
0.2786
0.2600
0.2751
12,130
+0.02(+8.26%)
Dec 15, 2020
0.2616
0.2651
0.2541
0.2541
3,000
+0.00(+1.64%)
Dec 14, 2020
0.2438
0.2667
0.2438
0.2500
2,696
-0.00(-1.38%)
Dec 11, 2020
0.2527
0.2542
0.2489
0.2535
16,800
-0.01(-4.66%)
Dec 10, 2020
0.2500
0.2659
0.2500
0.2659
17,500
+0.02(+6.36%)
Dec 09, 2020
0.2463
0.2536
0.2463
0.2500
32,100
-0.01(-3.77%)
Dec 08, 2020
0.2620
0.2791
0.2489
0.2598
73,788
-0.01(-2.51%)
Dec 07, 2020
0.2423
0.2665
0.2423
0.2665
27,068
+0.02(+7.68%)
Dec 04, 2020
0.2450
0.2550
0.2450
0.2475
69,700
-0.03(-10.71%)
Dec 03, 2020
0.2394
0.2860
0.2394
0.2772
3,100
+0.01(+3.09%)
Dec 02, 2020
0.2423
0.2822
0.2423
0.2689
164,244
-0.01(-4.51%)
Dec 01, 2020
0.2800
0.2900
0.2800
0.2816
8,334
+0.01(+4.30%)
Nov 30, 2020
0.2925
0.2925
0.2700
0.2700
31,168
-0.01(-3.30%)
Nov 27, 2020
0.2900
0.2901
0.2733
0.2792
31,300
-0.01(-2.38%)
Nov 25, 2020
0.2860
0.2860
0.2500
0.2860
33,000
-0.00(-1.38%)
Nov 24, 2020
0.2950
0.2950
0.2500
0.2900
22,199
+0.03(+10.48%)
Nov 23, 2020
0.2870
0.2870
0.2600
0.2625
12,154
+0.00(+0.00%)
Nov 20, 2020
0.2632
0.2632
0.2625
0.2625
7,400
+0.02(+8.43%)
Nov 19, 2020
0.2427
0.2500
0.2421
0.2421
7,900
-0.01(-3.16%)
Nov 18, 2020
0.2427
0.2500
0.2361
0.2500
7,210
+0.00(+0.00%)
Nov 17, 2020
0.2685
0.2685
0.2349
0.2500
62,080
-0.00(-0.75%)
Nov 16, 2020
0.2671
0.2689
0.2519
0.2519
951
+0.02(+7.56%)
Nov 13, 2020
0.2342
0.2342
0.2342
0.2342
50,100
-0.01(-2.46%)
Nov 12, 2020
0.2470
0.2600
0.2401
0.2401
6,126
-0.02(-6.90%)
Nov 11, 2020
0.2760
0.2760
0.2579
0.2579
11,500
-0.01(-3.23%)
Nov 10, 2020
0.2543
0.2665
0.2543
0.2665
400
-0.01(-4.55%)
Nov 09, 2020
0.3149
0.3149
0.2580
0.2792
12,475
-0.01(-3.82%)
Nov 06, 2020
0.2818
0.2929
0.2818
0.2903
18,300
+0.01(+3.68%)
Nov 05, 2020
0.2800
0.2925
0.2674
0.2800
18,850
+0.02(+6.02%)
Nov 04, 2020
0.2889
0.2889
0.2446
0.2641
82,089
+0.02(+9.36%)
Nov 03, 2020
0.2040
0.2454
0.2040
0.2415
35,081
+0.02(+11.19%)
Nov 02, 2020
0.2273
0.2273
0.2172
0.2172
2,130
-0.01(-5.93%)
Oct 30, 2020
0.2400
0.2400
0.2200
0.2309
53,800
-0.03(-11.33%)
Oct 29, 2020
0.2604
0.2604
0.2604
0.2604
100
+0.01(+2.00%)
Oct 28, 2020
0.2270
0.2842
0.2203
0.2553
86,450
+0.01(+3.23%)
Oct 27, 2020
0.2632
0.2632
0.2470
0.2473
5,980
-0.01(-3.02%)
Oct 26, 2020
0.2844
0.2844
0.2550
0.2550
5,700
+0.01(+2.12%)
Oct 23, 2020
0.2497
0.2497
0.2497
0.2497
10,000
-0.03(-11.61%)
Oct 21, 2020
0.2825
0.2825
0.2825
0
+0.01(+4.63%)
Oct 20, 2020
0.2540
0.2800
0.2540
0.2700
8,083
-0.01(-3.57%)
Oct 19, 2020
0.2945
0.2945
0.2711
0.2800
19,551
-0.00(-1.16%)
Oct 16, 2020
0.2843
0.2855
0.2778
0.2833
33,600
+0.00(+1.18%)
Oct 15, 2020
0.2600
0.2818
0.2512
0.2800
18,766
+0.01(+3.70%)
Oct 14, 2020
0.2650
0.2760
0.2451
0.2700
169,875
+0.01(+4.29%)
Oct 13, 2020
0.2533
0.2700
0.2478
0.2589
11,300
-0.02(-5.85%)
Oct 12, 2020
0.2410
0.2890
0.2410
0.2750
25,290
+0.02(+9.96%)
Oct 09, 2020
0.2666
0.2847
0.2342
0.2501
62,200
+0.01(+5.31%)
Oct 08, 2020
0.2396
0.2597
0.2350
0.2375
43,665
+0.02(+9.60%)
Oct 07, 2020
0.2247
0.2617
0.2116
0.2167
70,157
+0.00(+1.74%)
Oct 06, 2020
0.2097
0.2237
0.2085
0.2130
39,220
-0.00(-0.93%)
Oct 05, 2020
0.2065
0.2275
0.2065
0.2150
48,973
-0.01(-3.46%)
Oct 02, 2020
0.2200
0.2282
0.2151
0.2227
21,000
+0.00(+1.64%)
Oct 01, 2020
0.1800
0.2200
0.1800
0.2191
114,392
+0.03(+13.46%)
Sep 30, 2020
0.1790
0.1990
0.1790
0.1931
87,152
+0.01(+6.69%)
Sep 29, 2020
0.1350
0.1812
0.1350
0.1810
147,921
+0.06(+49.59%)
Sep 28, 2020
0.1100
0.1258
0.1100
0.1210
5,700
+0.02(+21.49%)
Sep 25, 2020
0.0973
0.1000
0.0973
0.0996
21,400
-0.01(-9.62%)
Sep 22, 2020
0.1102
0.1102
0.1102
0
+0.01(+5.15%)
Sep 21, 2020
0.1048
0.1287
0.1048
0.1048
6,700
-0.03(-20.18%)
Sep 18, 2020
0.1313
0.1313
0.1313
0.1313
4,000
+0.01(+5.04%)
Sep 17, 2020
0.1190
0.1250
0.1175
0.1250
3,500
+0.01(+4.17%)
Sep 16, 2020
0.1106
0.1200
0.1100
0.1200
22,000
+0.01(+7.72%)
Sep 15, 2020
0.1090
0.1114
0.1011
0.1114
26,109
+0.00(+3.34%)
Sep 14, 2020
0.0890
0.1078
0.0890
0.1078
5,500
+0.01(+14.07%)
Sep 11, 2020
0.1050
0.1050
0.0895
0.0945
37,800
-0.01(-9.48%)
Sep 10, 2020
0.0953
0.1044
0.0953
0.1044
21,066
+0.00(+2.76%)
Sep 09, 2020
0.1050
0.1057
0.1000
0.1016
32,769
+0.00(+1.30%)
Sep 08, 2020
0.0978
0.1112
0.0967
0.1003
35,553
+0.01(+5.47%)
Sep 04, 2020
0.0951
0.0951
0.0951
0.0951
2,000
-0.01(-6.12%)
Sep 03, 2020
0.0997
0.1120
0.0925
0.1013
250,366
+0.00(+1.60%)
Sep 02, 2020
0.0899
0.0997
0.0898
0.0997
157,350
+0.01(+10.90%)
Sep 01, 2020
0.0832
0.0899
0.0784
0.0899
87,690
+0.01(+19.39%)
Aug 31, 2020
0.0753
0.0753
0.0753
0.0753
1,080
-0.01(-10.36%)
Aug 28, 2020
0.0928
0.0932
0.0749
0.0840
10,900
+0.00(+2.31%)
Aug 27, 2020
0.0821
0.0821
0.0821
0.0821
8,000
+0.01(+13.24%)
Aug 26, 2020
0.0850
0.0850
0.0725
0.0725
17,850
+0.00(+3.57%)
Aug 25, 2020
0.0760
0.0767
0.0680
0.0700
18,998
-0.00(-5.79%)
Aug 24, 2020
0.0743
0.0743
0.0743
0.0743
1,500
+0.00(+0.00%)
Aug 21, 2020
0.0743
0.0743
0.0743
0.0743
1,000
-0.00(-0.93%)
Aug 20, 2020
0.0750
0.0750
0.0750
0.0750
15,600
-0.01(-16.57%)
Aug 18, 2020
0.0899
0.0899
0.0899
0
+0.01(+19.87%)
Aug 17, 2020
0.0757
0.0757
0.0750
0.0750
1,000
-0.01(-9.09%)
Aug 14, 2020
0.0791
0.0899
0.0790
0.0825
61,800
+0.00(+5.10%)
Aug 13, 2020
0.0814
0.0814
0.0785
0.0785
3,000
+0.00(+4.67%)
Aug 12, 2020
0.0888
0.0888
0.0750
0.0750
2,584
+0.00(+1.49%)
Aug 11, 2020
0.0739
0.0862
0.0739
0.0739
650
-0.00(-1.47%)
Aug 10, 2020
0.0750
0.0750
0.0750
0.0750
100
+0.00(+0.00%)
Aug 07, 2020
0.0726
0.0800
0.0726
0.0750
3,000
-0.01(-6.25%)
Aug 06, 2020
0.0800
0.0800
0.0800
0.0800
200
+0.01(+9.74%)
Aug 05, 2020
0.0729
0.0729
0.0729
0.0729
7,000
-0.01(-10.00%)
Aug 04, 2020
0.0810
0.0827
0.0810
0.0810
44,400
-0.00(-1.94%)
Aug 03, 2020
0.0620
0.0826
0.0620
0.0826
16,200
+0.00(+5.09%)
Jul 31, 2020
0.0786
0.0786
0.0786
0.0786
1,000
+0.00(+1.68%)
Jul 30, 2020
0.0773
0.0773
0.0773
0.0773
625
+0.00(+3.07%)
Jul 29, 2020
0.0826
0.0826
0.0713
0.0750
185,500
-0.00(-3.35%)
Jul 28, 2020
0.0800
0.0813
0.0749
0.0776
209,477
-0.00(-4.32%)
Jul 27, 2020
0.0896
0.0896
0.0811
0.0811
184,500
-0.01(-10.78%)
Jul 23, 2020
0.0909
0.0909
0.0909
0
+0.00(+1.11%)
Jul 22, 2020
0.0730
0.0899
0.0730
0.0899
188,850
+0.01(+6.64%)
Jul 21, 2020
0.0900
0.0981
0.0730
0.0843
23,111
-0.00(-5.28%)
Jul 20, 2020
0.0890
0.0890
0.0740
0.0890
14,800
+0.00(+0.00%)
Jul 17, 2020
0.0890
0.0890
0.0835
0.0890
7,300
+0.01(+7.10%)
Jul 16, 2020
0.0868
0.0868
0.0831
0.0831
2,400
-0.01(-6.63%)
Jul 15, 2020
0.0890
0.0890
0.0890
0.0890
3,500
+0.01(+9.88%)
Jul 14, 2020
0.0757
0.0810
0.0757
0.0810
5,578
+0.01(+7.00%)
Jul 13, 2020
0.0731
0.0821
0.0731
0.0757
22,500
-0.01(-8.35%)
Jul 10, 2020
0.0835
0.0835
0.0752
0.0826
3,300
-0.01(-9.23%)
Jul 09, 2020
0.0907
0.0910
0.0835
0.0910
26,450
+0.00(+1.11%)
Jul 08, 2020
0.0768
0.0902
0.0768
0.0900
43,025
+0.01(+20.00%)
Jul 07, 2020
0.0811
0.0897
0.0711
0.0750
10,116
-0.01(-16.57%)
Jul 06, 2020
0.0723
0.0899
0.0723
0.0899
31,080
+0.02(+26.26%)
Jul 02, 2020
0.0760
0.0830
0.0712
0.0712
14,600
-0.01(-7.05%)
Jul 01, 2020
0.0919
0.0919
0.0766
0.0766
421
+0.00(+1.06%)
Jun 30, 2020
0.0735
0.0758
0.0670
0.0758
18,025
+0.00(+1.07%)
Jun 29, 2020
0.0773
0.0857
0.0750
0.0750
7,669
+0.01(+9.81%)
Jun 26, 2020
0.0785
0.0908
0.0683
0.0683
93,500
-0.01(-17.71%)
Jun 25, 2020
0.0900
0.0925
0.0830
0.0830
14,200
-0.00(-4.38%)
Jun 24, 2020
0.0796
0.0868
0.0760
0.0868
21,095
+0.00(+4.58%)
Jun 23, 2020
0.0830
0.0830
0.0830
0.0830
2,500
-0.01(-10.27%)
Jun 22, 2020
0.0925
0.0925
0.0925
10
+0.00(+0.00%)
Jun 19, 2020
0.0711
0.0928
0.0710
0.0925
21,600
+0.00(+2.78%)
Jun 17, 2020
0.0900
0.0900
0.0900
0
-0.00(-4.26%)
Jun 16, 2020
0.0870
0.0940
0.0870
0.0940
12,355
+0.00(+0.00%)
Jun 15, 2020
0.0938
0.0940
0.0865
0.0940
18,000
+0.02(+31.47%)
Jun 12, 2020
0.0610
0.0937
0.0610
0.0715
6,100
-0.00(-0.83%)
Jun 11, 2020
0.0710
0.0721
0.0710
0.0721
1,501
-0.01(-12.82%)
Jun 09, 2020
0.0827
0.0827
0.0827
0
+0.00(+3.37%)
Jun 08, 2020
0.0784
0.0859
0.0725
0.0800
65,253
+0.00(+2.04%)
Jun 05, 2020
0.0832
0.0832
0.0702
0.0784
8,000
-0.01(-7.76%)
Jun 04, 2020
0.0850
0.0850
0.0850
0.0850
6,200
+0.01(+17.24%)
Jun 03, 2020
0.0946
0.0946
0.0700
0.0725
29,847
-0.02(-25.26%)
Jun 02, 2020
0.0910
0.0970
0.0820
0.0970
3,350
-0.00(-2.02%)
Jun 01, 2020
0.0990
0.0990
0.0990
0.0990
5,000
+0.00(+0.10%)
May 29, 2020
0.0719
0.0989
0.0719
0.0989
17,200
+0.02(+20.61%)
May 28, 2020
0.0850
0.0850
0.0760
0.0820
12,738
-0.00(-5.20%)
May 27, 2020
0.0813
0.0865
0.0800
0.0865
6,800
-0.01(-5.98%)
May 26, 2020
0.0850
0.0920
0.0835
0.0920
9,499
+0.01(+8.24%)
May 22, 2020
0.0850
0.0962
0.0800
0.0850
4,500
-0.01(-12.10%)
May 21, 2020
0.0950
0.0967
0.0814
0.0967
21,205
-0.00(-1.93%)
May 19, 2020
0.0986
0.0986
0.0986
0
-0.00(-2.38%)
May 18, 2020
0.0856
0.1010
0.0801
0.1010
27,212
+0.02(+23.02%)
May 15, 2020
0.0900
0.0900
0.0802
0.0821
12,700
+0.00(+1.48%)
May 14, 2020
0.0875
0.0943
0.0750
0.0809
11,500
-0.02(-21.23%)
May 12, 2020
0.1027
0.1027
0.1027
0
+0.00(+0.10%)
May 11, 2020
0.1026
0.1026
0.1026
0.1026
1,000
+0.01(+14.00%)
May 08, 2020
0.0913
0.0913
0.0900
0.0900
1,600
+0.00(+0.00%)
May 07, 2020
0.0790
0.1040
0.0790
0.0900
20,510
-0.01(-8.16%)
May 06, 2020
0.0982
0.1009
0.0894
0.0980
38,685
-0.01(-10.50%)
May 05, 2020
0.0810
0.1095
0.0810
0.1095
607
+0.01(+9.06%)
May 04, 2020
0.1079
0.1100
0.1004
0.1004
76,500
-0.00(-0.59%)
May 01, 2020
0.1119
0.1150
0.1010
0.1010
51,000
-0.01(-9.82%)
Apr 30, 2020
0.0900
0.1120
0.0900
0.1120
1,600
+0.01(+8.21%)
Apr 29, 2020
0.0943
0.1035
0.0943
0.1035
7,900
+0.00(+0.39%)
Apr 28, 2020
0.0981
0.1150
0.0901
0.1031
151,125
+0.01(+5.74%)
Apr 27, 2020
0.0720
0.0975
0.0720
0.0975
13,100
+0.00(+2.85%)
Apr 24, 2020
0.0980
0.0980
0.0801
0.0948
14,000
-0.00(-0.21%)
Apr 23, 2020
0.0950
0.0950
0.0950
0.0950
3,000
+0.00(+4.28%)
Apr 22, 2020
0.0911
0.0911
0.0850
0.0911
1,050
-0.00(-2.67%)
Apr 21, 2020
0.0810
0.0936
0.0810
0.0936
2,000
-0.00(-4.59%)
Apr 20, 2020
0.1022
0.1022
0.0800
0.0981
15,500
+0.01(+13.41%)
Apr 17, 2020
0.1047
0.1200
0.0861
0.0865
28,000
-0.01(-14.10%)
Apr 16, 2020
0.0887
0.1007
0.0887
0.1007
10,983
+0.01(+10.30%)
Apr 15, 2020
0.0814
0.0913
0.0814
0.0913
1,342
+0.01(+10.80%)
Apr 14, 2020
0.0999
0.0999
0.0824
0.0824
2,320
-0.02(-20.31%)
Apr 13, 2020
0.0932
0.1034
0.0823
0.1034
4,000
+0.01(+8.84%)
Apr 09, 2020
0.0929
0.0950
0.0900
0.0950
1,600
-0.00(-4.43%)
Apr 08, 2020
0.0926
0.1036
0.0926
0.0994
2,700
+0.00(+3.97%)
Apr 07, 2020
0.0845
0.0956
0.0845
0.0956
3,450
+0.02(+23.83%)
Apr 06, 2020
0.0720
0.0869
0.0720
0.0772
24,040
-0.00(-1.78%)
Apr 03, 2020
0.0891
0.0897
0.0786
0.0786
15,600
-0.02(-17.09%)
Apr 02, 2020
0.0948
0.0948
0.0948
12
+0.00(+0.00%)
Apr 01, 2020
0.1055
0.1089
0.0948
0.0948
12,025
-0.02(-17.57%)
Mar 31, 2020
0.0920
0.1150
0.0877
0.1150
8,809
+0.01(+8.49%)
Mar 30, 2020
0.1060
0.1110
0.1060
0.1060
1,020
-0.01(-7.83%)
Mar 27, 2020
0.0802
0.1150
0.0802
0.1150
4,300
+0.00(+3.23%)
Mar 26, 2020
0.1114
0.1114
0.1114
0.1114
1,000
-0.00(-3.97%)
Mar 25, 2020
0.1160
0.1160
0.1160
0.1160
280
+0.02(+16.00%)
Mar 24, 2020
0.0778
0.1000
0.0750
0.1000
8,100
+0.04(+66.39%)
Mar 20, 2020
0.0601
0.0601
0.0601
0
-0.02(-29.29%)
Mar 19, 2020
0.0651
0.0850
0.0600
0.0850
299,670
+0.02(+30.57%)
Mar 18, 2020
0.0716
0.0750
0.0651
0.0651
26,176
-0.01(-13.20%)
Mar 17, 2020
0.0668
0.0750
0.0658
0.0750
34,350
+0.01(+7.91%)
Mar 16, 2020
0.0695
0.0695
0.0695
0.0695
1,000
-0.01(-7.33%)
Mar 13, 2020
0.0630
0.0750
0.0630
0.0750
69,500
+0.00(+0.00%)
Mar 12, 2020
0.1100
0.1100
0.0642
0.0750
70,461
-0.03(-26.47%)
Mar 11, 2020
0.0854
0.1150
0.0854
0.1020
3,173
-0.01(-11.30%)
Mar 10, 2020
0.1150
0.1150
0.1150
0.1150
675
+0.00(+2.86%)
Mar 09, 2020
0.1200
0.1200
0.1101
0.1118
40,758
+0.00(+0.72%)
Mar 06, 2020
0.1111
0.1233
0.1110
0.1110
68,500
-0.03(-20.71%)
Mar 05, 2020
0.1560
0.1560
0.1400
0.1400
39,000
+0.02(+17.45%)
Mar 04, 2020
0.1192
0.1192
0.1192
57
+0.00(+0.00%)
Mar 03, 2020
0.1197
0.1197
0.1146
0.1192
8,281
-0.00(-0.67%)
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.