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
Charlotte's Web Holdings Inc
(OP:
CWBHF
)
0.1712
+0.0010 (+0.59%)
Streaming Delayed Price
Updated: 3:48 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 (%)
Apr 30, 2020
4.450
4.960
4.450
4.550
292,347
-0.15(-3.19%)
Apr 29, 2020
4.740
4.750
4.385
4.700
302,624
+0.26(+5.86%)
Apr 28, 2020
4.860
4.860
4.350
4.440
315,251
-0.04(-0.90%)
Apr 27, 2020
4.160
4.550
4.115
4.480
469,987
+0.32(+7.78%)
Apr 24, 2020
4.151
4.200
4.000
4.157
203,500
+0.12(+2.89%)
Apr 23, 2020
4.005
4.190
3.900
4.040
202,226
-0.01(-0.25%)
Apr 22, 2020
3.860
4.200
3.860
4.050
181,984
-0.06(-1.47%)
Apr 21, 2020
4.380
4.380
4.000
4.110
235,795
-0.13(-3.06%)
Apr 20, 2020
3.830
4.330
3.830
4.240
320,287
+0.20(+4.95%)
Apr 17, 2020
3.820
4.190
3.820
4.040
225,500
+0.04(+1.00%)
Apr 16, 2020
4.110
4.206
3.950
4.000
250,698
-0.10(-2.44%)
Apr 15, 2020
4.145
4.200
4.000
4.100
183,245
-0.05(-1.20%)
Apr 14, 2020
4.385
4.385
4.150
4.150
227,115
-0.02(-0.48%)
Apr 13, 2020
4.000
4.190
4.000
4.170
343,253
+0.14(+3.47%)
Apr 09, 2020
4.450
4.450
3.997
4.030
421,900
-0.16(-3.93%)
Apr 08, 2020
4.220
4.510
4.020
4.195
267,072
-0.05(-1.22%)
Apr 07, 2020
4.500
4.635
4.178
4.247
334,783
-0.05(-1.24%)
Apr 06, 2020
4.500
4.500
4.100
4.300
326,859
+0.24(+5.91%)
Apr 03, 2020
4.110
4.400
3.997
4.060
208,300
-0.17(-4.08%)
Apr 02, 2020
4.360
4.511
3.840
4.233
230,601
+0.20(+4.94%)
Apr 01, 2020
3.650
4.400
3.650
4.034
416,520
-0.32(-7.44%)
Mar 31, 2020
4.100
4.551
4.021
4.358
338,608
+0.26(+6.29%)
Mar 30, 2020
4.440
4.750
3.991
4.100
520,267
-0.34(-7.66%)
Mar 27, 2020
4.820
5.036
4.390
4.440
517,300
-0.36(-7.50%)
Mar 26, 2020
4.350
5.090
4.280
4.800
919,376
+0.49(+11.37%)
Mar 25, 2020
4.116
4.460
4.000
4.310
928,653
+0.33(+8.29%)
Mar 24, 2020
3.995
4.320
3.600
3.980
1,053,917
+0.46(+13.01%)
Mar 23, 2020
3.620
3.790
2.970
3.522
624,471
+0.17(+5.13%)
Mar 20, 2020
3.590
4.200
3.080
3.350
674,200
+0.22(+6.86%)
Mar 19, 2020
2.900
3.420
2.750
3.135
492,809
+0.17(+5.91%)
Mar 18, 2020
3.010
3.370
2.800
2.960
559,264
-0.11(-3.58%)
Mar 17, 2020
3.710
3.710
2.950
3.070
597,305
-0.33(-9.71%)
Mar 16, 2020
3.395
3.620
3.090
3.400
694,653
-0.39(-10.38%)
Mar 13, 2020
3.750
3.990
3.500
3.794
528,500
+0.01(+0.37%)
Mar 12, 2020
4.000
4.360
3.600
3.780
900,308
-0.61(-13.99%)
Mar 11, 2020
4.270
4.680
4.270
4.395
270,240
-0.10(-2.12%)
Mar 10, 2020
4.300
4.930
4.300
4.490
315,875
-0.11(-2.32%)
Mar 09, 2020
3.670
5.233
3.670
4.597
732,598
-0.27(-5.60%)
Mar 06, 2020
5.350
5.355
4.800
4.870
370,900
-0.09(-1.82%)
Mar 05, 2020
5.140
5.210
4.890
4.960
363,211
-0.15(-2.94%)
Mar 04, 2020
5.385
5.436
5.099
5.110
325,447
+0.15(+3.02%)
Mar 03, 2020
5.530
5.530
4.920
4.960
433,774
-0.47(-8.66%)
Mar 02, 2020
5.820
6.050
5.200
5.430
444,702
-0.26(-4.57%)
Feb 28, 2020
4.980
5.691
4.620
5.690
794,900
+0.69(+13.80%)
Feb 27, 2020
5.200
5.380
4.740
5.000
722,060
-0.42(-7.68%)
Feb 26, 2020
5.195
5.700
5.130
5.416
378,321
+0.11(+1.99%)
Feb 25, 2020
5.700
5.740
5.230
5.310
711,601
-0.28(-5.01%)
Feb 24, 2020
5.880
5.890
5.500
5.590
568,181
-0.33(-5.50%)
Feb 21, 2020
6.050
6.050
5.850
5.915
548,800
-0.09(-1.58%)
Feb 20, 2020
6.020
6.216
5.810
6.010
647,881
-0.02(-0.33%)
Feb 19, 2020
6.210
6.332
5.960
6.030
978,359
-0.27(-4.33%)
Feb 18, 2020
6.500
6.552
6.300
6.303
335,878
-0.11(-1.75%)
Feb 14, 2020
6.450
6.690
6.340
6.415
529,400
+0.08(+1.21%)
Feb 13, 2020
6.360
6.635
6.240
6.338
421,242
-0.07(-1.12%)
Feb 12, 2020
6.700
6.750
6.360
6.410
307,752
-0.06(-0.89%)
Feb 11, 2020
6.210
6.893
6.210
6.467
517,314
+0.14(+2.17%)
Feb 10, 2020
6.510
6.850
6.290
6.330
724,250
-0.41(-6.13%)
Feb 07, 2020
6.750
6.900
6.490
6.743
577,500
-0.08(-1.12%)
Feb 06, 2020
7.090
7.090
6.790
6.820
392,425
-0.19(-2.71%)
Feb 05, 2020
7.320
7.320
7.000
7.010
364,644
-0.36(-4.87%)
Feb 04, 2020
6.990
7.490
6.990
7.369
261,439
+0.29(+4.08%)
Feb 03, 2020
7.010
7.350
7.000
7.080
325,658
-0.12(-1.65%)
Jan 31, 2020
7.480
7.700
7.080
7.199
341,700
-0.40(-5.28%)
Jan 30, 2020
7.560
7.800
7.500
7.600
203,778
-0.20(-2.55%)
Jan 29, 2020
8.017
8.270
7.750
7.799
260,521
-0.16(-2.03%)
Jan 28, 2020
7.690
8.000
7.430
7.960
263,449
+0.39(+5.15%)
Jan 27, 2020
7.560
7.720
7.045
7.570
296,551
-0.24(-3.13%)
Jan 24, 2020
8.220
8.488
7.680
7.814
609,400
-0.55(-6.53%)
Jan 23, 2020
8.589
8.760
8.272
8.360
371,141
-0.33(-3.80%)
Jan 22, 2020
8.800
8.970
8.600
8.690
395,663
-0.11(-1.25%)
Jan 21, 2020
8.720
9.038
8.630
8.800
567,416
-0.02(-0.24%)
Jan 17, 2020
9.170
9.170
8.580
8.821
474,300
+0.01(+0.09%)
Jan 16, 2020
8.340
9.061
8.130
8.813
1,387,891
+0.73(+9.08%)
Jan 15, 2020
7.250
8.200
6.900
8.080
1,305,518
+1.25(+18.28%)
Jan 14, 2020
6.890
6.890
6.600
6.831
386,624
-0.06(-0.84%)
Jan 13, 2020
6.750
7.070
6.660
6.889
486,680
-0.00(-0.01%)
Jan 10, 2020
6.840
7.033
6.650
6.890
417,300
+0.24(+3.61%)
Jan 09, 2020
6.720
6.720
6.450
6.650
495,218
+0.13(+1.99%)
Jan 08, 2020
6.465
6.724
6.398
6.520
779,978
-0.18(-2.65%)
Jan 07, 2020
6.690
7.030
6.530
6.697
655,956
-0.19(-2.79%)
Jan 06, 2020
7.300
7.350
6.860
6.890
947,925
-0.41(-5.62%)
Jan 03, 2020
7.600
7.600
7.280
7.300
395,400
-0.21(-2.80%)
Jan 02, 2020
7.950
7.960
7.500
7.510
372,134
-0.17(-2.21%)
Dec 31, 2019
7.280
7.950
7.280
7.680
648,000
+0.26(+3.52%)
Dec 30, 2019
7.600
7.670
7.410
7.419
789,488
-0.19(-2.51%)
Dec 27, 2019
7.570
7.745
7.550
7.610
648,500
-0.06(-0.78%)
Dec 26, 2019
7.800
7.800
7.620
7.670
435,208
-0.07(-0.90%)
Dec 24, 2019
7.650
7.740
7.570
7.740
235,500
+0.13(+1.69%)
Dec 23, 2019
8.000
8.000
7.573
7.612
538,882
-0.34(-4.26%)
Dec 20, 2019
8.000
8.240
7.730
7.950
448,200
-0.04(-0.50%)
Dec 19, 2019
7.740
8.050
7.550
7.990
519,158
+0.36(+4.72%)
Dec 18, 2019
7.800
7.980
7.490
7.630
874,346
-0.35(-4.35%)
Dec 17, 2019
8.280
8.500
7.650
7.977
1,122,335
-0.50(-5.93%)
Dec 16, 2019
8.780
8.780
8.480
8.480
518,304
-0.17(-1.97%)
Dec 13, 2019
8.590
8.786
8.510
8.650
296,100
+0.08(+0.98%)
Dec 12, 2019
8.860
8.950
8.500
8.566
516,281
-0.11(-1.28%)
Dec 11, 2019
8.850
9.050
8.620
8.677
403,064
-0.03(-0.38%)
Dec 10, 2019
8.710
9.330
8.710
8.710
355,334
-0.48(-5.23%)
Dec 09, 2019
8.722
9.233
8.600
9.190
477,289
+0.56(+6.49%)
Dec 06, 2019
8.600
8.980
8.585
8.630
509,800
-0.19(-2.15%)
Dec 05, 2019
9.000
9.240
8.800
8.820
355,684
-0.12(-1.29%)
Dec 04, 2019
9.250
9.350
8.845
8.935
352,418
-0.20(-2.24%)
Dec 03, 2019
8.850
9.390
8.747
9.140
578,449
+0.25(+2.81%)
Dec 02, 2019
9.840
9.860
8.889
8.890
849,058
-0.84(-8.63%)
Nov 29, 2019
9.975
10.04
9.700
9.730
171,900
-0.05(-0.51%)
Nov 27, 2019
9.060
9.900
9.060
9.780
515,100
+0.47(+5.05%)
Nov 26, 2019
9.800
9.800
8.940
9.310
1,430,875
-0.44(-4.51%)
Nov 25, 2019
9.779
10.01
9.530
9.750
924,134
-0.79(-7.50%)
Nov 22, 2019
11.76
12.02
10.45
10.54
730,600
-1.15(-9.84%)
Nov 21, 2019
12.16
12.99
11.50
11.69
1,016,006
-0.33(-2.75%)
Nov 20, 2019
11.13
12.37
10.89
12.02
803,778
+1.15(+10.61%)
Nov 19, 2019
11.25
11.27
10.71
10.87
537,232
+0.35(+3.35%)
Nov 18, 2019
10.66
11.62
10.50
10.52
880,309
+0.17(+1.59%)
Nov 15, 2019
9.572
10.60
9.572
10.35
895,800
+0.80(+8.38%)
Nov 14, 2019
9.290
9.690
8.580
9.550
1,059,693
+0.26(+2.80%)
Nov 13, 2019
9.420
9.750
9.140
9.290
1,119,966
-0.76(-7.56%)
Nov 12, 2019
10.97
10.97
9.996
10.05
735,588
-0.60(-5.63%)
Nov 11, 2019
11.25
11.62
10.65
10.65
432,445
-0.44(-3.97%)
Nov 08, 2019
10.32
11.10
10.22
11.09
494,700
+0.82(+7.98%)
Nov 07, 2019
10.92
10.98
10.27
10.27
832,110
-0.41(-3.84%)
Nov 06, 2019
11.73
11.91
10.50
10.68
1,157,224
-1.03(-8.80%)
Nov 05, 2019
11.01
11.96
11.01
11.71
409,681
+0.21(+1.83%)
Nov 04, 2019
12.20
12.20
11.50
11.50
532,392
-0.60(-4.98%)
Nov 01, 2019
12.70
12.70
12.00
12.10
478,100
-0.28(-2.24%)
Oct 31, 2019
12.96
13.00
12.37
12.38
355,809
-0.62(-4.77%)
Oct 30, 2019
13.32
13.35
12.96
13.00
232,920
-0.34(-2.53%)
Oct 29, 2019
13.99
14.03
13.13
13.34
282,460
-0.59(-4.22%)
Oct 28, 2019
13.50
14.23
13.33
13.93
377,133
+0.58(+4.34%)
Oct 25, 2019
13.35
13.35
13.01
13.35
224,200
+0.34(+2.63%)
Oct 24, 2019
13.29
13.54
12.97
13.00
201,521
-0.27(-2.01%)
Oct 23, 2019
13.02
13.32
12.94
13.27
151,816
+0.24(+1.84%)
Oct 22, 2019
12.87
13.55
12.87
13.03
170,310
-0.27(-2.03%)
Oct 21, 2019
13.72
13.72
12.75
13.30
399,742
-0.05(-0.37%)
Oct 18, 2019
13.84
13.84
13.35
13.35
135,600
-0.30(-2.20%)
Oct 17, 2019
13.43
13.75
13.37
13.65
203,924
+0.30(+2.25%)
Oct 16, 2019
13.64
13.97
13.24
13.35
195,606
-0.30(-2.20%)
Oct 15, 2019
13.74
13.88
12.89
13.65
267,374
+0.38(+2.86%)
Oct 14, 2019
13.77
13.77
13.27
13.27
172,337
-0.05(-0.35%)
Oct 11, 2019
13.28
13.95
12.97
13.32
496,100
+0.06(+0.43%)
Oct 10, 2019
13.98
13.98
13.00
13.26
408,281
-0.42(-3.07%)
Oct 09, 2019
14.00
14.00
13.43
13.68
252,968
+0.31(+2.31%)
Oct 08, 2019
13.84
14.14
13.25
13.37
351,718
-0.67(-4.77%)
Oct 07, 2019
14.10
14.74
13.55
14.04
429,910
-0.06(-0.43%)
Oct 04, 2019
14.00
14.22
13.51
14.10
328,800
+0.35(+2.55%)
Oct 03, 2019
13.66
14.44
13.60
13.75
635,202
+0.08(+0.59%)
Oct 02, 2019
12.50
14.00
11.74
13.67
1,040,011
+1.31(+10.64%)
Oct 01, 2019
14.00
14.13
12.25
12.36
924,883
-1.50(-10.86%)
Sep 30, 2019
13.96
14.43
13.72
13.86
414,696
-0.09(-0.66%)
Sep 27, 2019
15.34
15.34
13.95
13.95
555,300
-1.12(-7.41%)
Sep 26, 2019
15.07
15.22
14.59
15.07
310,793
+0.50(+3.42%)
Sep 25, 2019
15.24
15.25
13.97
14.57
858,030
-0.53(-3.54%)
Sep 24, 2019
16.14
16.18
14.90
15.11
927,775
-0.95(-5.91%)
Sep 23, 2019
17.40
17.40
15.99
16.05
471,390
-0.69(-4.13%)
Sep 20, 2019
17.14
17.17
16.50
16.75
277,600
-0.05(-0.32%)
Sep 19, 2019
16.61
17.10
16.53
16.80
299,813
+0.25(+1.51%)
Sep 18, 2019
17.22
17.47
16.45
16.55
389,505
-0.45(-2.65%)
Sep 17, 2019
17.01
17.44
16.37
17.00
473,173
-0.17(-0.99%)
Sep 16, 2019
18.31
18.31
17.05
17.17
508,924
-0.86(-4.77%)
Sep 13, 2019
17.50
18.08
17.15
18.03
649,100
+0.91(+5.32%)
Sep 12, 2019
15.79
17.25
15.79
17.12
562,511
+1.02(+6.36%)
Sep 11, 2019
16.55
16.92
16.03
16.10
219,874
-0.29(-1.79%)
Sep 10, 2019
16.82
16.82
15.90
16.39
316,713
+0.12(+0.72%)
Sep 09, 2019
17.54
17.54
16.25
16.27
447,904
-0.96(-5.58%)
Sep 06, 2019
17.05
17.92
17.05
17.23
288,200
-0.09(-0.53%)
Sep 05, 2019
17.89
17.89
17.12
17.33
313,501
+0.13(+0.74%)
Sep 04, 2019
17.55
17.56
16.85
17.20
305,525
+0.16(+0.94%)
Sep 03, 2019
16.65
17.06
16.43
17.04
353,106
+0.53(+3.21%)
Aug 30, 2019
17.48
17.94
16.19
16.51
534,300
-0.77(-4.44%)
Aug 29, 2019
16.63
17.55
16.63
17.28
612,961
+0.60(+3.60%)
Aug 28, 2019
16.00
16.82
15.06
16.68
642,325
+0.68(+4.23%)
Aug 27, 2019
17.26
17.29
15.49
16.00
1,187,956
-1.29(-7.46%)
Aug 26, 2019
18.34
18.40
17.03
17.29
618,177
-0.69(-3.84%)
Aug 23, 2019
19.10
19.10
17.55
17.98
584,100
-0.84(-4.46%)
Aug 22, 2019
19.61
19.61
18.50
18.82
369,793
-0.23(-1.21%)
Aug 21, 2019
18.90
19.22
18.35
19.05
447,017
+0.56(+3.03%)
Aug 20, 2019
19.89
20.01
18.44
18.49
440,756
-0.99(-5.08%)
Aug 19, 2019
20.18
20.30
19.25
19.48
447,640
-0.09(-0.46%)
Aug 16, 2019
18.73
19.99
18.73
19.57
577,400
+0.84(+4.49%)
Aug 15, 2019
20.05
20.27
17.32
18.73
1,264,754
-1.34(-6.68%)
Aug 14, 2019
19.58
20.45
18.40
20.07
1,326,368
-1.68(-7.72%)
Aug 13, 2019
21.66
21.78
20.98
21.75
617,666
+0.83(+3.95%)
Aug 12, 2019
20.40
21.21
20.18
20.92
693,757
+0.52(+2.57%)
Aug 09, 2019
20.66
20.67
20.20
20.40
463,500
+0.24(+1.18%)
Aug 08, 2019
20.24
20.66
19.25
20.16
797,967
+0.31(+1.57%)
Aug 07, 2019
19.89
20.25
18.80
19.85
1,009,748
-0.85(-4.11%)
Aug 06, 2019
22.40
22.77
19.50
20.70
2,121,601
-2.29(-9.96%)
Aug 05, 2019
22.80
23.90
21.49
22.99
1,523,705
+1.59(+7.44%)
Aug 02, 2019
20.99
21.50
20.48
21.40
1,971,300
+1.08(+5.31%)
Aug 01, 2019
17.82
20.43
17.75
20.32
2,916,745
+2.72(+15.45%)
Jul 31, 2019
18.62
18.63
17.15
17.60
808,077
+0.04(+0.23%)
Jul 30, 2019
17.14
18.00
16.72
17.56
1,018,855
+0.87(+5.20%)
Jul 29, 2019
16.49
17.00
15.83
16.69
892,229
+1.57(+10.40%)
Jul 26, 2019
14.64
15.20
14.50
15.12
365,700
+0.79(+5.52%)
Jul 25, 2019
13.95
14.70
13.56
14.33
488,383
+0.55(+4.03%)
Jul 24, 2019
14.35
14.37
13.70
13.77
295,437
-0.56(-3.90%)
Jul 23, 2019
15.43
15.56
13.76
14.33
705,806
-0.92(-6.02%)
Jul 22, 2019
15.84
15.99
15.07
15.25
285,048
-0.27(-1.74%)
Jul 19, 2019
16.07
16.45
15.37
15.52
279,200
-0.06(-0.39%)
Jul 18, 2019
16.24
16.28
15.14
15.58
453,235
-0.54(-3.35%)
Jul 17, 2019
16.26
16.93
15.99
16.12
228,798
-0.38(-2.30%)
Jul 16, 2019
16.87
17.21
16.29
16.50
208,692
-0.33(-1.94%)
Jul 15, 2019
16.59
17.24
15.94
16.83
285,419
+0.59(+3.61%)
Jul 12, 2019
17.37
17.50
15.98
16.24
511,300
-0.82(-4.83%)
Jul 11, 2019
17.44
17.80
16.62
17.06
350,955
-0.14(-0.79%)
Jul 10, 2019
16.83
17.98
16.48
17.20
423,349
+0.46(+2.75%)
Jul 09, 2019
16.59
17.15
15.85
16.74
561,277
-0.09(-0.54%)
Jul 08, 2019
18.49
18.75
16.70
16.83
963,063
-1.24(-6.86%)
Jul 05, 2019
17.02
18.08
16.94
18.07
861,500
+1.11(+6.56%)
Jul 03, 2019
16.42
17.10
16.04
16.96
755,900
+1.09(+6.90%)
Jul 02, 2019
15.30
15.89
14.70
15.86
815,709
+0.86(+5.76%)
Jul 01, 2019
15.25
15.25
14.91
15.00
302,771
+0.40(+2.74%)
Jun 28, 2019
14.60
14.91
14.39
14.60
268,000
+0.30(+2.10%)
Jun 27, 2019
13.43
14.43
13.43
14.30
223,952
+0.63(+4.61%)
Jun 26, 2019
13.55
13.80
13.20
13.67
188,049
+0.52(+3.95%)
Jun 25, 2019
14.14
14.14
13.02
13.15
393,278
-0.65(-4.71%)
Jun 24, 2019
15.18
15.18
13.50
13.80
378,995
-0.95(-6.44%)
Jun 21, 2019
15.14
15.40
14.18
14.75
578,500
-0.37(-2.45%)
Jun 20, 2019
14.45
15.62
14.30
15.12
573,649
+0.89(+6.26%)
Jun 19, 2019
12.96
14.28
12.58
14.23
594,767
+1.34(+10.40%)
Jun 18, 2019
12.08
12.91
12.00
12.89
619,514
+0.95(+7.94%)
Jun 17, 2019
11.43
11.96
11.13
11.94
441,669
+0.88(+7.97%)
Jun 14, 2019
11.83
12.10
10.92
11.06
712,700
-0.97(-8.04%)
Jun 13, 2019
12.85
13.10
12.03
12.03
330,487
-0.95(-7.35%)
Jun 12, 2019
12.70
13.09
12.67
12.98
180,753
+0.02(+0.15%)
Jun 11, 2019
13.21
13.49
12.85
12.96
231,554
-0.14(-1.07%)
Jun 10, 2019
12.93
13.31
12.89
13.10
263,090
+0.23(+1.76%)
Jun 07, 2019
12.97
13.25
12.74
12.87
266,500
-0.18(-1.41%)
Jun 06, 2019
13.54
13.72
12.79
13.06
279,586
-0.38(-2.84%)
Jun 05, 2019
12.81
13.51
12.80
13.44
308,428
+0.76(+5.97%)
Jun 04, 2019
12.48
12.94
12.45
12.68
368,605
+0.20(+1.62%)
Jun 03, 2019
13.24
13.93
12.20
12.48
662,837
-0.67(-5.12%)
May 31, 2019
13.89
14.54
13.10
13.15
502,800
-1.15(-8.02%)
May 30, 2019
14.39
14.52
14.10
14.30
215,234
+0.26(+1.85%)
May 29, 2019
14.90
15.10
14.00
14.04
343,521
-0.75(-5.07%)
May 28, 2019
14.54
14.95
13.79
14.79
508,932
+0.34(+2.38%)
May 24, 2019
14.70
14.95
14.29
14.45
301,500
-0.12(-0.84%)
May 23, 2019
15.50
15.75
14.50
14.57
362,129
-0.97(-6.26%)
May 22, 2019
15.62
15.75
15.36
15.54
201,969
+0.00(+0.00%)
May 21, 2019
15.71
16.09
15.51
15.54
197,992
-0.18(-1.15%)
May 20, 2019
15.80
15.93
15.17
15.72
210,749
+0.18(+1.16%)
May 17, 2019
15.40
15.91
15.30
15.54
275,500
+0.11(+0.73%)
May 16, 2019
15.00
16.16
14.85
15.43
572,718
+0.59(+3.96%)
May 15, 2019
15.20
15.34
14.79
14.84
292,591
-0.12(-0.79%)
May 14, 2019
14.91
15.34
14.85
14.96
343,746
+0.17(+1.18%)
May 13, 2019
15.50
15.89
14.55
14.78
482,867
-0.52(-3.37%)
May 10, 2019
15.43
15.64
14.81
15.30
871,900
+0.34(+2.29%)
May 09, 2019
15.21
17.30
14.49
14.96
1,361,112
-2.34(-13.54%)
May 08, 2019
18.54
19.20
17.00
17.30
621,765
-1.45(-7.73%)
May 07, 2019
19.53
19.60
18.49
18.75
289,695
-0.43(-2.24%)
May 06, 2019
19.61
19.65
19.10
19.18
240,528
-0.48(-2.44%)
May 03, 2019
18.99
19.66
18.57
19.66
182,500
+1.13(+6.12%)
May 02, 2019
19.09
19.40
18.49
18.53
218,681
-0.82(-4.24%)
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.