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
Pop Culture Group Company Cl A
(NQ:
CPOP
)
1.640
+0.040 (+2.50%)
Streaming Delayed Price
Updated: 3:17 PM EDT, May 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 (%)
Feb 28, 2022
1.410
1.480
1.352
1.380
49,175
-0.03(-2.13%)
Feb 25, 2022
1.340
1.480
1.355
1.410
77,073
+0.05(+3.68%)
Feb 24, 2022
1.230
1.380
1.200
1.360
118,316
+0.02(+1.49%)
Feb 23, 2022
1.390
1.480
1.320
1.340
73,111
-0.05(-3.60%)
Feb 22, 2022
1.380
1.430
1.330
1.390
67,774
-0.03(-2.11%)
Feb 18, 2022
1.420
0
-0.05(-3.40%)
Feb 17, 2022
1.540
1.590
1.470
1.470
92,625
-0.11(-6.96%)
Feb 16, 2022
1.600
1.613
1.510
1.580
87,324
-0.01(-0.63%)
Feb 15, 2022
1.600
1.610
1.530
1.590
92,481
+0.05(+3.25%)
Feb 14, 2022
1.520
1.580
1.496
1.540
73,402
+0.01(+0.65%)
Feb 11, 2022
1.700
1.710
1.500
1.530
157,313
-0.15(-8.93%)
Feb 10, 2022
1.640
1.710
1.620
1.680
168,327
+0.02(+1.20%)
Feb 09, 2022
1.610
1.720
1.600
1.660
232,750
+0.06(+3.75%)
Feb 08, 2022
1.610
1.640
1.570
1.600
161,072
-0.01(-0.62%)
Feb 07, 2022
1.490
1.640
1.490
1.610
504,621
+0.12(+8.05%)
Feb 04, 2022
1.380
1.525
1.360
1.490
252,482
+0.09(+6.43%)
Feb 03, 2022
1.470
1.380
1.400
185,788
-0.12(-7.89%)
Feb 02, 2022
1.600
1.620
1.470
1.520
267,110
-0.05(-3.18%)
Feb 01, 2022
1.430
1.620
1.420
1.570
369,804
+0.15(+10.56%)
Jan 31, 2022
1.360
1.420
192,297
+0.07(+5.19%)
Jan 28, 2022
1.370
1.400
1.302
1.350
201,931
+0.04(+3.05%)
Jan 27, 2022
1.360
1.450
1.260
1.310
331,259
-0.06(-4.38%)
Jan 26, 2022
1.440
1.490
1.360
1.370
249,465
-0.03(-2.14%)
Jan 25, 2022
1.450
1.560
1.370
1.400
399,320
-0.17(-10.83%)
Jan 24, 2022
1.330
1.640
1.220
1.570
686,514
+0.18(+12.95%)
Jan 21, 2022
1.480
1.545
1.390
1.390
494,794
-0.13(-8.55%)
Jan 20, 2022
1.600
1.640
1.500
1.520
695,506
-0.04(-2.56%)
Jan 19, 2022
1.620
1.660
1.530
1.560
560,668
-0.05(-3.11%)
Jan 18, 2022
1.740
1.742
1.610
1.610
624,820
-0.11(-6.40%)
Jan 14, 2022
1.720
0
-0.05(-2.82%)
Jan 13, 2022
2.050
2.080
1.740
1.770
977,792
-0.28(-13.66%)
Jan 12, 2022
2.440
2.480
2.025
2.050
1,057,402
-0.32(-13.50%)
Jan 11, 2022
2.130
2.510
2.110
2.370
1,111,050
+0.24(+11.27%)
Jan 10, 2022
2.200
2.200
1.990
2.130
632,118
-0.09(-4.05%)
Jan 07, 2022
2.290
2.538
2.220
2.220
704,640
-0.12(-5.13%)
Jan 06, 2022
2.600
2.600
2.250
2.340
785,549
-0.23(-8.95%)
Jan 05, 2022
2.800
2.980
2.530
2.570
1,234,351
-0.30(-10.45%)
Jan 04, 2022
3.300
3.400
2.750
2.870
3,066,655
-0.38(-11.69%)
Jan 03, 2022
3.400
3.720
3.230
3.250
5,387,073
-0.38(-10.47%)
Dec 31, 2021
2.830
3.760
2.790
3.630
23,699,376
+0.74(+25.61%)
Dec 30, 2021
2.980
3.080
2.630
2.890
13,989,209
-0.37(-11.35%)
Dec 29, 2021
2.710
3.460
2.570
3.260
138,843,344
+0.95(+41.13%)
Dec 28, 2021
1.680
2.700
1.680
2.310
78,362,664
+0.61(+35.88%)
Dec 27, 2021
1.690
1.780
1.640
1.700
106,194
-0.01(-0.58%)
Dec 23, 2021
1.690
1.770
1.570
1.710
141,679
+0.04(+2.40%)
Dec 22, 2021
1.600
1.730
1.600
1.670
80,953
+0.03(+1.83%)
Dec 21, 2021
1.610
1.660
1.580
1.640
153,988
+0.04(+2.50%)
Dec 20, 2021
1.690
1.700
1.570
1.600
145,514
-0.15(-8.57%)
Dec 17, 2021
1.650
1.840
1.570
1.750
134,084
+0.08(+4.79%)
Dec 16, 2021
1.700
1.753
1.650
1.670
67,384
-0.02(-1.18%)
Dec 15, 2021
1.690
1.755
1.590
1.690
90,150
-0.02(-1.17%)
Dec 14, 2021
1.760
1.820
1.630
1.710
85,546
-0.11(-6.04%)
Dec 13, 2021
1.940
1.940
1.780
1.820
96,659
-0.08(-4.21%)
Dec 10, 2021
1.920
1.990
1.900
1.900
85,322
-0.03(-1.55%)
Dec 09, 2021
2.010
2.060
1.910
1.930
189,797
-0.08(-3.98%)
Dec 08, 2021
1.830
2.110
1.790
2.010
411,644
+0.22(+12.29%)
Dec 07, 2021
1.890
1.936
1.780
1.790
220,206
+0.03(+1.70%)
Dec 06, 2021
1.630
1.900
1.590
1.760
403,286
+0.09(+5.39%)
Dec 03, 2021
1.870
1.880
1.670
1.670
204,753
-0.18(-9.73%)
Dec 02, 2021
1.890
2.000
1.730
1.850
352,009
-0.10(-5.13%)
Dec 01, 2021
2.020
2.099
1.850
1.950
144,065
-0.10(-4.88%)
Nov 30, 2021
2.180
2.200
1.960
2.050
182,581
-0.10(-4.65%)
Nov 29, 2021
2.120
2.170
2.070
2.150
191,759
+0.02(+0.94%)
Nov 26, 2021
2.130
2.220
2.100
2.130
120,401
-0.10(-4.48%)
Nov 24, 2021
2.180
2.256
2.165
2.230
152,269
+0.04(+1.83%)
Nov 23, 2021
2.210
2.300
2.150
2.190
130,968
-0.02(-0.90%)
Nov 22, 2021
2.380
2.420
2.120
2.210
272,644
-0.15(-6.36%)
Nov 19, 2021
2.380
2.420
2.340
2.360
137,215
+0.01(+0.43%)
Nov 18, 2021
2.670
2.400
2.330
2.350
586,766
-0.36(-13.28%)
Nov 17, 2021
2.750
2.781
2.650
2.710
199,820
-0.07(-2.52%)
Nov 16, 2021
2.820
2.850
2.710
2.780
198,708
-0.03(-1.07%)
Nov 15, 2021
2.870
2.920
2.790
2.810
162,341
-0.05(-1.75%)
Nov 12, 2021
2.810
2.888
2.760
2.860
254,475
+0.06(+2.14%)
Nov 11, 2021
2.820
2.860
2.770
2.800
285,547
-0.06(-2.10%)
Nov 10, 2021
2.910
2.860
532,918
+0.01(+0.35%)
Nov 09, 2021
2.870
2.920
2.810
2.850
155,820
-0.06(-2.23%)
Nov 08, 2021
2.890
2.920
2.800
2.915
201,677
+0.08(+3.00%)
Nov 05, 2021
2.910
2.970
2.820
2.830
294,876
-0.11(-3.74%)
Nov 04, 2021
2.950
3.000
2.850
2.940
331,066
-0.03(-1.01%)
Nov 03, 2021
2.910
3.039
2.900
2.970
386,858
+0.07(+2.41%)
Nov 02, 2021
3.140
3.240
2.880
2.900
757,221
-0.25(-7.94%)
Nov 01, 2021
3.230
3.600
3.110
3.150
2,182,328
-0.21(-6.25%)
Oct 29, 2021
3.220
4.330
3.140
3.360
8,374,887
+0.14(+4.35%)
Oct 28, 2021
3.180
3.240
2.991
3.220
697,522
-0.06(-1.83%)
Oct 27, 2021
2.860
3.530
2.850
3.280
3,180,660
+0.45(+15.90%)
Oct 26, 2021
2.950
2.830
272,932
-0.04(-1.39%)
Oct 25, 2021
2.920
3.000
2.830
2.870
317,463
-0.02(-0.69%)
Oct 22, 2021
3.040
3.440
2.840
2.890
1,158,638
-0.25(-7.96%)
Oct 21, 2021
3.030
3.580
3.030
3.140
1,749,188
+0.06(+1.95%)
Oct 20, 2021
2.960
3.160
2.860
3.080
303,648
+0.14(+4.76%)
Oct 19, 2021
2.880
2.970
2.806
2.940
111,198
+0.10(+3.55%)
Oct 18, 2021
2.905
2.950
2.700
2.839
191,561
-0.08(-2.77%)
Oct 15, 2021
3.000
3.000
2.910
2.920
89,058
-0.08(-2.67%)
Oct 14, 2021
2.930
3.000
2.849
3.000
183,230
+0.11(+3.81%)
Oct 13, 2021
2.900
2.920
2.840
2.890
66,048
-0.01(-0.34%)
Oct 12, 2021
2.910
2.955
2.860
2.900
35,851
-0.02(-0.68%)
Oct 11, 2021
2.890
3.000
2.890
2.920
146,457
-0.01(-0.34%)
Oct 08, 2021
2.850
2.960
2.850
2.930
132,552
+0.04(+1.38%)
Oct 07, 2021
2.760
2.910
2.759
2.890
192,499
+0.14(+5.09%)
Oct 06, 2021
2.710
2.766
2.695
2.750
167,117
-0.03(-1.08%)
Oct 05, 2021
2.730
2.830
2.727
2.780
271,765
+0.01(+0.36%)
Oct 04, 2021
2.920
2.970
2.680
2.770
455,103
-0.20(-6.73%)
Oct 01, 2021
3.090
3.100
2.880
2.970
233,085
-0.06(-1.98%)
Sep 30, 2021
3.000
3.060
2.833
3.030
671,011
+0.00(+0.00%)
Sep 29, 2021
2.780
3.500
2.780
3.030
5,309,910
+0.21(+7.45%)
Sep 28, 2021
2.860
2.930
2.787
2.820
253,077
-0.12(-4.08%)
Sep 27, 2021
2.870
2.988
2.860
2.940
220,862
+0.06(+2.08%)
Sep 24, 2021
3.010
3.040
2.810
2.880
398,370
-0.17(-5.57%)
Sep 23, 2021
3.060
3.110
3.020
3.050
175,548
-0.03(-0.97%)
Sep 22, 2021
3.100
3.136
3.020
3.080
247,009
+0.08(+2.67%)
Sep 21, 2021
2.980
3.060
2.980
3.000
295,379
+0.02(+0.67%)
Sep 20, 2021
3.100
3.130
2.940
2.980
417,152
-0.27(-8.31%)
Sep 17, 2021
3.350
3.354
3.185
3.250
302,748
-0.05(-1.52%)
Sep 16, 2021
3.200
3.330
3.180
3.300
221,100
+0.04(+1.23%)
Sep 15, 2021
3.340
3.400
3.210
3.260
412,426
-0.14(-4.12%)
Sep 14, 2021
3.670
3.673
3.380
3.400
327,456
-0.20(-5.56%)
Sep 13, 2021
3.810
3.834
3.570
3.600
475,680
-0.22(-5.76%)
Sep 10, 2021
3.930
3.940
3.790
3.820
410,800
-0.17(-4.26%)
Sep 09, 2021
3.850
4.020
3.780
3.990
431,573
+0.11(+2.84%)
Sep 08, 2021
3.940
4.000
3.766
3.880
514,343
-0.12(-3.00%)
Sep 07, 2021
4.070
4.150
3.910
4.000
650,815
-0.08(-1.96%)
Sep 03, 2021
4.100
4.190
4.032
4.080
448,945
-0.10(-2.39%)
Sep 02, 2021
4.150
4.280
4.140
4.180
387,422
-0.02(-0.48%)
Sep 01, 2021
4.050
4.330
4.016
4.200
605,358
+0.07(+1.69%)
Aug 31, 2021
3.920
4.250
3.900
4.130
788,144
+0.18(+4.56%)
Aug 30, 2021
4.000
4.000
3.780
3.950
502,435
-0.12(-2.95%)
Aug 27, 2021
4.020
4.150
3.881
4.070
722,272
+0.02(+0.49%)
Aug 26, 2021
4.370
4.380
3.970
4.050
1,997,455
-0.43(-9.60%)
Aug 25, 2021
4.770
4.770
4.260
4.480
17,272,308
+0.29(+6.92%)
Aug 24, 2021
4.110
4.440
4.040
4.190
1,211,616
+0.09(+2.20%)
Aug 23, 2021
3.850
4.120
3.750
4.100
957,647
+0.41(+11.11%)
Aug 20, 2021
3.860
3.990
3.650
3.690
842,114
-0.19(-4.90%)
Aug 19, 2021
3.610
4.330
3.510
3.880
2,333,425
+0.17(+4.58%)
Aug 18, 2021
3.790
3.910
3.660
3.710
1,164,110
-0.22(-5.60%)
Aug 17, 2021
3.720
4.190
3.720
3.930
1,751,556
+0.21(+5.65%)
Aug 16, 2021
3.900
4.050
3.650
3.720
594,793
-0.33(-8.15%)
Aug 13, 2021
4.320
4.345
3.920
4.050
864,606
-0.46(-10.20%)
Aug 12, 2021
4.760
4.759
4.440
4.510
550,881
-0.22(-4.65%)
Aug 11, 2021
4.900
4.930
4.610
4.730
512,135
-0.17(-3.47%)
Aug 10, 2021
5.200
5.236
4.810
4.900
1,118,972
-0.30(-5.77%)
Aug 09, 2021
5.000
5.300
4.980
5.200
917,024
+0.18(+3.59%)
Aug 06, 2021
5.100
5.200
5.010
5.020
454,768
-0.21(-4.02%)
Aug 05, 2021
5.020
5.580
4.840
5.230
2,076,820
+0.14(+2.75%)
Aug 04, 2021
5.310
5.550
4.940
5.090
1,448,979
-0.25(-4.68%)
Aug 03, 2021
5.450
5.530
5.120
5.340
775,966
-0.16(-2.91%)
Aug 02, 2021
5.700
5.900
5.250
5.500
901,343
-0.20(-3.51%)
Jul 30, 2021
5.550
5.910
5.350
5.700
725,727
-0.18(-3.06%)
Jul 29, 2021
6.400
6.400
5.710
5.880
2,551,678
-0.12(-2.00%)
Jul 28, 2021
5.110
6.000
5.080
6.000
2,478,140
+1.05(+21.21%)
Jul 27, 2021
5.370
5.660
4.800
4.950
1,717,901
-0.37(-6.95%)
Jul 26, 2021
5.800
6.171
5.050
5.320
1,613,906
-0.88(-14.19%)
Jul 23, 2021
7.110
7.110
6.053
6.200
1,990,717
-1.04(-14.36%)
Jul 22, 2021
8.150
9.000
7.100
7.240
3,737,496
-0.84(-10.40%)
Jul 21, 2021
7.160
9.240
7.060
8.080
7,069,151
+0.60(+8.02%)
Jul 20, 2021
7.080
8.770
6.570
7.480
18,639,628
+0.63(+9.20%)
Jul 19, 2021
7.690
7.880
6.660
6.850
4,617,811
-1.85(-21.26%)
Jul 16, 2021
9.420
9.880
8.550
8.700
3,938,383
-0.73(-7.74%)
Jul 15, 2021
9.200
11.21
9.040
9.430
8,297,247
-0.41(-4.17%)
Jul 14, 2021
11.94
11.94
9.310
9.840
3,751,661
-1.39(-12.38%)
Jul 13, 2021
13.88
15.40
10.31
11.23
7,260,568
-4.01(-26.31%)
Jul 12, 2021
18.46
18.47
14.11
15.24
1,034,050
-2.78(-15.43%)
Jul 09, 2021
18.10
23.00
18.00
18.02
1,550,598
-1.58(-8.06%)
Jul 08, 2021
23.31
23.55
18.51
19.60
1,933,869
-6.66(-25.36%)
Jul 07, 2021
38.12
38.23
23.01
26.26
2,901,253
-5.28(-16.74%)
Jul 06, 2021
43.92
47.52
31.53
31.54
1,345,640
-21.86(-40.94%)
Jul 02, 2021
69.70
70.75
46.02
53.40
2,464,435
-6.50(-10.85%)
Jul 01, 2021
60.09
78.00
48.30
59.90
6,526,351
+29.60(+97.69%)
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.