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
Cordovacann Corp
(OP:
LVRLF
)
0.0625
-0.0064 (-9.29%)
Streaming Delayed Price
Updated: 3:45 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 (%)
Feb 26, 2021
0.3300
0.3570
0.3000
0.3365
66,900
-0.02(-4.81%)
Feb 25, 2021
0.3621
0.3797
0.3380
0.3535
50,395
-0.01(-2.54%)
Feb 24, 2021
0.3600
0.3799
0.3300
0.3627
44,328
-0.00(-0.58%)
Feb 23, 2021
0.3600
0.3865
0.3600
0.3648
59,731
-0.01(-3.06%)
Feb 22, 2021
0.3928
0.4925
0.3600
0.3763
159,795
+0.01(+1.84%)
Feb 19, 2021
0.3800
0.3800
0.3401
0.3695
76,700
+0.00(+1.21%)
Feb 18, 2021
0.3400
0.4060
0.3400
0.3651
47,089
+0.03(+7.45%)
Feb 17, 2021
0.3145
0.3600
0.2971
0.3398
72,276
-0.02(-4.28%)
Feb 16, 2021
0.3745
0.3745
0.3500
0.3550
132,850
-0.02(-4.05%)
Feb 12, 2021
0.3484
0.3715
0.3400
0.3700
96,700
+0.01(+2.81%)
Feb 11, 2021
0.3754
0.3754
0.3400
0.3599
57,383
-0.00(-0.03%)
Feb 10, 2021
0.3500
0.3962
0.2963
0.3600
121,894
-0.01(-2.65%)
Feb 09, 2021
0.3502
0.3900
0.3390
0.3698
122,036
-0.01(-2.27%)
Feb 08, 2021
0.3400
0.3792
0.3352
0.3784
171,838
+0.05(+14.67%)
Feb 05, 2021
0.2877
0.3300
0.2855
0.3300
103,500
+0.03(+11.60%)
Feb 04, 2021
0.3000
0.3000
0.2750
0.2957
51,489
-0.01(-2.09%)
Feb 03, 2021
0.2800
0.3029
0.2500
0.3020
193,822
+0.02(+7.86%)
Feb 02, 2021
0.2800
0.3000
0.2800
0.2800
66,350
-0.03(-10.23%)
Feb 01, 2021
0.3200
0.3650
0.3000
0.3119
38,569
+0.00(+0.61%)
Jan 29, 2021
0.3300
0.3399
0.3100
0.3100
59,400
-0.02(-5.92%)
Jan 28, 2021
0.3200
0.3302
0.3000
0.3295
2,433
-0.00(-0.15%)
Jan 27, 2021
0.3300
0.3300
0.2795
0.3300
140,997
+0.01(+3.13%)
Jan 26, 2021
0.3060
0.3458
0.3000
0.3200
162,901
-0.03(-9.73%)
Jan 25, 2021
0.2852
0.4143
0.2852
0.3545
231,113
+0.07(+22.66%)
Jan 22, 2021
0.2283
0.2890
0.2283
0.2890
241,700
+0.06(+25.82%)
Jan 21, 2021
0.2660
0.2660
0.2200
0.2297
231,648
-0.02(-7.08%)
Jan 20, 2021
0.2415
0.2472
0.2300
0.2472
171,453
+0.02(+7.53%)
Jan 19, 2021
0.2597
0.2650
0.2185
0.2299
76,053
+0.00(+0.57%)
Jan 15, 2021
0.2287
0.2287
0.2050
0.2286
13,000
+0.02(+8.86%)
Jan 14, 2021
0.2175
0.2249
0.1700
0.2100
168,082
-0.01(-4.55%)
Jan 13, 2021
0.2100
0.2200
0.2100
0.2200
6,785
-0.00(-0.90%)
Jan 12, 2021
0.1863
0.2625
0.1863
0.2220
218,851
+0.01(+6.37%)
Jan 11, 2021
0.2161
0.2619
0.1900
0.2087
198,828
-0.01(-3.20%)
Jan 08, 2021
0.2258
0.2258
0.2064
0.2156
53,500
+0.01(+4.71%)
Jan 07, 2021
0.2139
0.2141
0.2011
0.2059
13,729
-0.01(-3.38%)
Jan 06, 2021
0.1974
0.2500
0.1930
0.2131
73,076
+0.00(+2.26%)
Jan 05, 2021
0.2115
0.2115
0.1900
0.2084
82,003
+0.01(+4.20%)
Jan 04, 2021
0.2000
0.2084
0.1900
0.2000
104,649
+0.00(+0.05%)
Dec 31, 2020
0.1999
0.1999
0.1999
34,109
+0.00(+0.15%)
Dec 30, 2020
0.2009
0.2009
0.1750
0.1996
34,109
+0.00(+0.10%)
Dec 29, 2020
0.2110
0.2122
0.1900
0.1994
41,650
-0.01(-4.55%)
Dec 28, 2020
0.2000
0.2170
0.1950
0.2089
4,391
+0.01(+7.13%)
Dec 24, 2020
0.2094
0.2094
0.1950
0.1950
27,500
-0.01(-5.89%)
Dec 23, 2020
0.2100
0.2100
0.2000
0.2072
32,746
+0.00(+2.02%)
Dec 22, 2020
0.2034
0.2034
0.2000
0.2031
27,896
-0.00(-0.54%)
Dec 21, 2020
0.2051
0.2051
0.2011
0.2042
70,846
-0.00(-0.54%)
Dec 18, 2020
0.2050
0.2084
0.2028
0.2053
52,800
-0.00(-0.34%)
Dec 17, 2020
0.2020
0.2104
0.2004
0.2060
214,532
-0.00(-1.86%)
Dec 16, 2020
0.2060
0.2132
0.1900
0.2099
321,674
-0.01(-3.45%)
Dec 15, 2020
0.2200
0.2200
0.2174
0.2174
8,650
+0.00(+1.12%)
Dec 14, 2020
0.2300
0.2408
0.2150
0.2150
46,746
-0.01(-5.33%)
Dec 11, 2020
0.2300
0.2300
0.2200
0.2271
35,100
+0.00(+0.98%)
Dec 10, 2020
0.2323
0.2395
0.2200
0.2249
137,610
-0.05(-19.33%)
Dec 09, 2020
0.2300
0.2788
0.2089
0.2788
54,178
+0.06(+26.73%)
Dec 08, 2020
0.2278
0.2278
0.2000
0.2200
201,230
-0.00(-1.57%)
Dec 07, 2020
0.2104
0.2241
0.2000
0.2235
228,810
-0.01(-2.70%)
Dec 04, 2020
0.2100
0.2357
0.2100
0.2297
358,500
+0.02(+11.50%)
Dec 03, 2020
0.2429
0.2458
0.1990
0.2060
599,870
-0.02(-7.62%)
Dec 02, 2020
0.2425
0.2425
0.2107
0.2230
92,837
-0.01(-3.04%)
Dec 01, 2020
0.2739
0.2739
0.2125
0.2300
81,870
-0.01(-4.17%)
Nov 30, 2020
0.2700
0.2775
0.2073
0.2400
114,900
-0.05(-18.62%)
Nov 27, 2020
0.2456
0.2949
0.2456
0.2949
373,900
+0.01(+2.86%)
Nov 25, 2020
0.2800
0.2867
0.2725
0.2867
89,000
+0.00(+0.81%)
Nov 24, 2020
0.2730
0.3008
0.2500
0.2844
192,650
+0.01(+5.33%)
Nov 23, 2020
0.2300
0.2798
0.2100
0.2700
213,551
+0.04(+18.94%)
Nov 20, 2020
0.2271
0.2271
0.2196
0.2270
35,200
-0.00(-0.31%)
Nov 19, 2020
0.2299
0.2310
0.2125
0.2277
54,524
+0.01(+5.91%)
Nov 18, 2020
0.2225
0.2313
0.2000
0.2150
153,178
-0.01(-3.33%)
Nov 17, 2020
0.2100
0.2224
0.1705
0.2224
117,170
+0.01(+6.67%)
Nov 16, 2020
0.1899
0.2085
0.1850
0.2085
63,465
+0.02(+9.74%)
Nov 13, 2020
0.1900
0.1993
0.1520
0.1900
161,400
+0.00(+0.53%)
Nov 12, 2020
0.1778
0.1890
0.1700
0.1890
35,300
+0.00(+1.18%)
Nov 11, 2020
0.1774
0.1895
0.1700
0.1868
65,940
+0.01(+3.84%)
Nov 10, 2020
0.1671
0.1859
0.1650
0.1799
86,700
+0.01(+8.96%)
Nov 09, 2020
0.1699
0.1699
0.1651
0.1651
25,200
+0.01(+6.52%)
Nov 06, 2020
0.1693
0.1693
0.1550
0.1550
9,700
+0.01(+3.82%)
Nov 05, 2020
0.1781
0.1861
0.1400
0.1493
127,300
-0.00(-0.47%)
Nov 04, 2020
0.1595
0.1688
0.1275
0.1500
87,768
-0.01(-3.85%)
Nov 03, 2020
0.1468
0.1560
0.1450
0.1560
89,600
+0.02(+11.11%)
Nov 02, 2020
0.1309
0.1498
0.1309
0.1404
10,700
-0.01(-9.42%)
Oct 30, 2020
0.1502
0.1593
0.1500
0.1550
76,200
+0.01(+3.47%)
Oct 29, 2020
0.1500
0.1585
0.1375
0.1498
32,000
-0.00(-2.98%)
Oct 28, 2020
0.1467
0.1544
0.1467
0.1544
4,000
+0.01(+4.89%)
Oct 27, 2020
0.1472
0.1472
0.1472
0.1472
200
+0.01(+5.14%)
Oct 26, 2020
0.1400
0.1400
0.1350
0.1400
52,408
-0.01(-4.70%)
Oct 23, 2020
0.1550
0.1665
0.1332
0.1469
227,400
-0.01(-4.05%)
Oct 22, 2020
0.1450
0.1531
0.1300
0.1531
121,920
-0.00(-2.61%)
Oct 21, 2020
0.1500
0.1572
0.1448
0.1572
121,495
-0.02(-10.17%)
Oct 20, 2020
0.1500
0.1769
0.1500
0.1750
61,315
+0.02(+16.67%)
Oct 19, 2020
0.1310
0.1607
0.1310
0.1500
31,313
+0.00(+0.00%)
Oct 16, 2020
0.1324
0.1500
0.1324
0.1500
1,100
+0.00(+0.81%)
Oct 15, 2020
0.1490
0.1586
0.1401
0.1488
30,498
-0.00(-0.80%)
Oct 14, 2020
0.1826
0.1826
0.1490
0.1500
46,990
-0.01(-6.25%)
Oct 13, 2020
0.1602
0.1669
0.1551
0.1600
55,512
-0.00(-2.91%)
Oct 12, 2020
0.1625
0.1700
0.1625
0.1648
6,350
-0.01(-3.06%)
Oct 09, 2020
0.1750
0.1750
0.1500
0.1700
44,400
+0.00(+0.00%)
Oct 08, 2020
0.1671
0.1700
0.1671
0.1700
1,100
-0.00(-2.75%)
Oct 07, 2020
0.1595
0.1748
0.1595
0.1748
10,400
-0.01(-5.51%)
Oct 06, 2020
0.1700
0.1850
0.1700
0.1850
6,428
+0.01(+4.11%)
Oct 05, 2020
0.1875
0.1875
0.1777
0.1777
30,965
+0.00(+0.11%)
Oct 02, 2020
0.1800
0.1800
0.1775
0.1775
5,100
+0.00(+1.43%)
Oct 01, 2020
0.1900
0.1900
0.1700
0.1750
10,800
-0.01(-5.81%)
Sep 30, 2020
0.1700
0.1858
0.1700
0.1858
16,528
+0.02(+9.29%)
Sep 29, 2020
0.1700
0.1700
0.1700
0.1700
9,501
-0.00(-2.86%)
Sep 28, 2020
0.2008
0.2008
0.1750
0.1750
44,121
-0.02(-7.89%)
Sep 25, 2020
0.1800
0.1900
0.1779
0.1900
21,600
-0.00(-1.55%)
Sep 24, 2020
0.1700
0.1930
0.1650
0.1930
22,200
-0.01(-3.50%)
Sep 23, 2020
0.1720
0.2000
0.1720
0.2000
22,478
+0.00(+0.00%)
Sep 22, 2020
0.1600
0.2000
0.1600
0.2000
43,700
+0.05(+29.03%)
Sep 21, 2020
0.1550
0.2074
0.1550
0.1550
22,081
-0.05(-23.00%)
Sep 18, 2020
0.1650
0.2068
0.1650
0.2013
121,900
+0.05(+29.87%)
Sep 17, 2020
0.1594
0.1594
0.1550
0.1550
17,226
-0.01(-5.95%)
Sep 16, 2020
0.1615
0.1726
0.1500
0.1648
243,890
+0.02(+11.35%)
Sep 15, 2020
0.1475
0.2180
0.1400
0.1480
78,026
-0.01(-5.25%)
Sep 14, 2020
0.1590
0.1624
0.1500
0.1562
60,200
+0.00(+1.69%)
Sep 11, 2020
0.1600
0.1611
0.1400
0.1536
420,800
+0.01(+5.93%)
Sep 10, 2020
0.1800
0.1800
0.1440
0.1450
274,272
-0.05(-23.68%)
Sep 09, 2020
0.1884
0.1920
0.1743
0.1900
85,400
+0.02(+8.57%)
Sep 08, 2020
0.1550
0.1864
0.1550
0.1750
33,150
-0.00(-1.57%)
Sep 04, 2020
0.1778
0.1778
0.1778
0.1778
18,100
+0.02(+11.06%)
Sep 03, 2020
0.2039
0.2039
0.1510
0.1601
175,622
-0.02(-13.46%)
Sep 02, 2020
0.1979
0.1995
0.1803
0.1850
23,482
-0.01(-2.63%)
Sep 01, 2020
0.2021
0.2021
0.1800
0.1900
61,200
-0.01(-6.45%)
Aug 31, 2020
0.2044
0.2087
0.1850
0.2031
46,710
-0.00(-2.36%)
Aug 28, 2020
0.2051
0.2080
0.1900
0.2080
29,200
+0.02(+9.47%)
Aug 27, 2020
0.1900
0.1900
0.1900
0.1900
29,300
-0.02(-7.68%)
Aug 26, 2020
0.1700
0.2207
0.1700
0.2058
99,568
-0.00(-1.53%)
Aug 25, 2020
0.2366
0.2366
0.1900
0.2090
91,009
-0.01(-6.61%)
Aug 24, 2020
0.2145
0.2238
0.1900
0.2238
26,200
+0.01(+4.34%)
Aug 21, 2020
0.2321
0.2321
0.2000
0.2145
25,800
-0.01(-4.71%)
Aug 20, 2020
0.2760
0.2760
0.2000
0.2251
273,312
+0.00(+1.76%)
Aug 19, 2020
0.2488
0.2775
0.1926
0.2212
150,296
-0.01(-3.74%)
Aug 18, 2020
0.2425
0.2425
0.2249
0.2298
66,940
-0.04(-13.96%)
Aug 17, 2020
0.2409
0.2671
0.2200
0.2671
173,676
-0.01(-3.01%)
Aug 14, 2020
0.2982
0.2982
0.2396
0.2754
151,000
-0.03(-8.44%)
Aug 13, 2020
0.2934
0.3058
0.2719
0.3008
40,000
+0.01(+3.72%)
Aug 12, 2020
0.2368
0.3067
0.2368
0.2900
73,600
-0.01(-3.33%)
Aug 11, 2020
0.3003
0.3003
0.2710
0.3000
50,800
-0.02(-7.64%)
Aug 10, 2020
0.3322
0.3322
0.3224
0.3248
27,800
+0.01(+4.50%)
Aug 07, 2020
0.2981
0.3109
0.2910
0.3108
13,100
-0.00(-0.03%)
Aug 06, 2020
0.2600
0.3109
0.2600
0.3109
57,045
+0.01(+2.51%)
Aug 05, 2020
0.3100
0.3100
0.2672
0.3033
37,402
+0.01(+4.59%)
Aug 04, 2020
0.2900
0.3000
0.2900
0.2900
23,795
-0.01(-3.33%)
Aug 03, 2020
0.3000
0.3055
0.3000
0.3000
47,009
-0.00(-0.30%)
Jul 31, 2020
0.2800
0.3147
0.2800
0.3009
40,400
-0.01(-4.60%)
Jul 29, 2020
0.3154
0.3154
0.3154
0
+0.03(+9.74%)
Jul 28, 2020
0.3395
0.3395
0.2830
0.2874
38,421
-0.02(-5.62%)
Jul 27, 2020
0.3000
0.3045
0.2700
0.3045
16,621
-0.03(-7.73%)
Jul 24, 2020
0.3497
0.3498
0.3300
0.3300
1,400
+0.01(+2.04%)
Jul 23, 2020
0.2675
0.3234
0.2675
0.3234
11,056
+0.02(+7.16%)
Jul 22, 2020
0.2800
0.3018
0.2800
0.3018
200
-0.01(-3.89%)
Jul 21, 2020
0.3140
0.3140
0.3140
0.3140
500
+0.03(+9.26%)
Jul 20, 2020
0.2200
0.3115
0.2200
0.2874
97,156
-0.01(-4.20%)
Jul 17, 2020
0.3000
0.3000
0.3000
0.3000
4,100
+0.02(+5.26%)
Jul 16, 2020
0.2900
0.2945
0.2850
0.2850
11,433
-0.03(-8.83%)
Jul 15, 2020
0.3145
0.3145
0.3126
0.3126
1,132
+0.01(+4.55%)
Jul 14, 2020
0.3090
0.3345
0.2750
0.2990
107,141
+0.01(+3.10%)
Jul 13, 2020
0.2900
0.2999
0.2900
0.2900
35,610
-0.01(-2.09%)
Jul 10, 2020
0.2500
0.2964
0.2500
0.2962
43,300
+0.00(+1.23%)
Jul 09, 2020
0.2998
0.2998
0.2926
0.2926
9,038
-0.00(-0.61%)
Jul 08, 2020
0.2500
0.2944
0.2100
0.2944
70,819
+0.01(+5.14%)
Jul 07, 2020
0.2492
0.2802
0.2200
0.2800
1,900
+0.04(+16.91%)
Jul 06, 2020
0.2395
0.2395
0.2395
0.2395
22,961
-0.01(-3.66%)
Jul 02, 2020
0.2300
0.2486
0.2200
0.2486
8,100
-0.05(-17.13%)
Jul 01, 2020
0.3000
0.3000
0.2500
0.3000
9,073
+0.06(+25.63%)
Jun 30, 2020
0.2388
0.2388
0.2388
0.2388
25,040
-0.01(-3.32%)
Jun 29, 2020
0.2470
0.2470
0.2469
0.2470
6,613
+0.00(+1.60%)
Jun 26, 2020
0.2000
0.2431
0.2000
0.2431
1,700
-0.00(-0.37%)
Jun 25, 2020
0.2200
0.2986
0.2000
0.2440
81,120
-0.00(-1.77%)
Jun 24, 2020
0.2600
0.2600
0.2391
0.2484
76,000
+0.01(+3.37%)
Jun 23, 2020
0.2100
0.2403
0.2100
0.2403
1,100
+0.01(+2.82%)
Jun 22, 2020
0.2337
0.2337
0.2337
0.2337
6,300
-0.00(-2.01%)
Jun 19, 2020
0.2638
0.2779
0.2332
0.2385
15,300
+0.01(+2.27%)
Jun 18, 2020
0.2232
0.2335
0.1980
0.2332
67,400
-0.00(-1.98%)
Jun 17, 2020
0.2232
0.2379
0.2232
0.2379
50,000
+0.01(+6.59%)
Jun 16, 2020
0.2343
0.2343
0.2232
0.2232
3,505
-0.01(-6.02%)
Jun 15, 2020
0.2324
0.2550
0.2000
0.2375
43,550
+0.03(+13.15%)
Jun 12, 2020
0.2150
0.2545
0.2099
0.2099
2,000
-0.04(-15.97%)
Jun 11, 2020
0.2110
0.2498
0.2000
0.2498
33,400
+0.02(+7.49%)
Jun 10, 2020
0.2324
0.2324
0.2324
0.2324
200
+0.01(+5.64%)
Jun 09, 2020
0.2665
0.2665
0.2100
0.2200
72,499
-0.04(-15.51%)
Jun 08, 2020
0.2635
0.2768
0.2604
0.2604
12,205
-0.02(-7.00%)
Jun 05, 2020
0.2800
0.2800
0.2500
0.2800
10,700
+0.03(+12.00%)
Jun 04, 2020
0.2400
0.2563
0.2344
0.2500
23,100
-0.06(-18.35%)
Jun 03, 2020
0.3062
0.3062
0.3062
0.3062
666
+0.04(+13.41%)
Jun 02, 2020
0.2600
0.2735
0.2600
0.2700
16,134
+0.02(+8.00%)
Jun 01, 2020
0.2700
0.2700
0.2500
0.2500
14,900
-0.02(-6.75%)
May 29, 2020
0.2597
0.2681
0.2597
0.2681
18,500
-0.02(-5.96%)
May 27, 2020
0.2851
0.2851
0.2851
0
-0.01(-4.97%)
May 21, 2020
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
May 20, 2020
0.2600
0.3000
0.2600
0.3000
10,700
+0.02(+7.14%)
May 19, 2020
0.2865
0.3249
0.2600
0.2800
23,800
-0.06(-17.65%)
May 18, 2020
0.3600
0.3600
0.3188
0.3400
16,200
+0.04(+13.33%)
May 15, 2020
0.3000
0.3090
0.3000
0.3000
36,900
-0.01(-3.23%)
May 14, 2020
0.3200
0.3200
0.2800
0.3100
60,781
-0.01(-1.59%)
May 13, 2020
0.2600
0.3200
0.2500
0.3150
29,700
-0.02(-4.55%)
May 11, 2020
0.3300
0.3300
0.3300
0
+0.03(+8.20%)
May 08, 2020
0.3000
0.3050
0.3000
0.3050
200
-0.01(-1.61%)
May 07, 2020
0.3100
0.3100
0.3100
99
+0.00(+0.00%)
May 06, 2020
0.3010
0.3100
0.3010
0.3100
9,382
+0.01(+3.33%)
May 04, 2020
0.3000
0.3000
0.3000
0
-0.04(-11.76%)
May 01, 2020
0.3490
0.3490
0.3000
0.3400
18,100
+0.04(+13.33%)
Apr 30, 2020
0.3100
0.3156
0.2975
0.3000
32,852
-0.04(-10.50%)
Apr 29, 2020
0.3300
0.3600
0.3200
0.3352
74,785
+0.03(+8.06%)
Apr 28, 2020
0.3784
0.3784
0.3102
0.3102
41,439
-0.03(-8.76%)
Apr 27, 2020
0.3499
0.3500
0.3100
0.3400
88,300
+0.05(+18.26%)
Apr 24, 2020
0.3000
0.3500
0.2875
0.2875
54,700
-0.05(-15.42%)
Apr 23, 2020
0.3000
0.3399
0.3000
0.3399
12,065
-0.00(-0.03%)
Apr 22, 2020
0.3009
0.3500
0.2850
0.3400
46,954
+0.06(+21.43%)
Apr 21, 2020
0.3000
0.3350
0.2800
0.2800
40,839
-0.01(-3.45%)
Apr 20, 2020
0.3250
0.3250
0.2348
0.2900
49,766
+0.06(+26.09%)
Apr 17, 2020
0.3000
0.3327
0.1434
0.2300
248,100
-0.06(-19.86%)
Apr 16, 2020
0.1750
0.2882
0.1750
0.2870
67,375
+0.04(+14.80%)
Apr 15, 2020
0.2325
0.2500
0.2325
0.2500
28,700
+0.01(+2.67%)
Apr 14, 2020
0.2380
0.2474
0.2200
0.2435
37,651
+0.00(+1.46%)
Apr 13, 2020
0.2014
0.2500
0.2000
0.2400
111,216
+0.04(+20.00%)
Apr 09, 2020
0.1560
0.2014
0.1550
0.2000
112,400
+0.04(+28.95%)
Apr 08, 2020
0.1470
0.1650
0.1470
0.1551
59,800
+0.01(+3.40%)
Apr 07, 2020
0.1575
0.1600
0.1500
0.1500
35,150
-0.02(-9.09%)
Apr 06, 2020
0.1500
0.1650
0.1500
0.1650
7,800
+0.00(+0.00%)
Apr 03, 2020
0.1429
0.1650
0.1300
0.1650
2,800
+0.00(+0.00%)
Apr 02, 2020
0.1650
0.1650
0.1650
0.1650
20,935
+0.00(+0.00%)
Apr 01, 2020
0.1200
0.1650
0.1200
0.1650
10,265
+0.02(+10.00%)
Mar 31, 2020
0.1500
0.1750
0.1500
0.1500
81,000
+0.00(+0.00%)
Mar 30, 2020
0.1700
0.1700
0.1500
0.1500
20,000
-0.02(-11.76%)
Mar 26, 2020
0.1700
0.1700
0.1700
0
+0.06(+50.44%)
Mar 25, 2020
0.1130
0.1130
0.1130
0.1130
5,075
-0.01(-5.83%)
Mar 24, 2020
0.1200
0.1200
0.1200
0.1200
708
+0.00(+0.00%)
Mar 20, 2020
0.1200
0.1200
0.1200
0
-0.03(-19.95%)
Mar 18, 2020
0.1499
0.1499
0.1499
0
+0.00(+3.38%)
Mar 17, 2020
0.1687
0.1687
0.1000
0.1450
10,349
+0.02(+12.58%)
Mar 16, 2020
0.1200
0.1288
0.1200
0.1288
5,200
-0.03(-17.59%)
Mar 13, 2020
0.0545
0.1563
0.0545
0.1563
11,600
+0.02(+16.82%)
Mar 12, 2020
0.1117
0.1400
0.0684
0.1338
31,700
-0.02(-10.80%)
Mar 11, 2020
0.1518
0.1600
0.1500
0.1500
34,000
-0.04(-19.18%)
Mar 10, 2020
0.1400
0.1856
0.1399
0.1856
87,600
+0.05(+32.57%)
Mar 09, 2020
0.1450
0.1480
0.1400
0.1400
59,800
-0.01(-9.50%)
Mar 06, 2020
0.1350
0.1590
0.1350
0.1547
14,300
-0.01(-3.73%)
Mar 05, 2020
0.1700
0.2178
0.1598
0.1607
80,646
-0.01(-5.47%)
Mar 04, 2020
0.1400
0.1700
0.1400
0.1700
160,700
+0.03(+21.43%)
Mar 03, 2020
0.1547
0.1700
0.1400
0.1400
82,400
+0.00(+0.00%)
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.