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 28, 2023
0.3220
0.3500
0.3220
0.3380
61,437
+0.02(+4.97%)
Apr 27, 2023
0.3200
0.3470
0.3199
0.3220
124,549
-0.00(-0.22%)
Apr 26, 2023
0.3500
0.3500
0.3200
0.3227
32,503
-0.01(-2.86%)
Apr 25, 2023
0.3500
0.3500
0.3200
0.3322
98,838
+0.01(+2.22%)
Apr 24, 2023
0.3397
0.3438
0.3200
0.3250
59,447
-0.01(-4.33%)
Apr 21, 2023
0.3301
0.3577
0.3200
0.3397
35,086
-0.02(-4.44%)
Apr 20, 2023
0.3200
0.3720
0.3200
0.3555
113,226
-0.01(-2.60%)
Apr 19, 2023
0.3510
0.3700
0.3500
0.3650
57,794
+0.00(+1.28%)
Apr 18, 2023
0.3570
0.3604
0.3501
0.3604
47,559
+0.01(+4.01%)
Apr 17, 2023
0.3100
0.3504
0.3100
0.3465
153,044
+0.01(+1.91%)
Apr 14, 2023
0.3201
0.3422
0.3201
0.3400
67,214
+0.01(+2.04%)
Apr 13, 2023
0.3135
0.3488
0.3135
0.3332
74,317
+0.01(+1.99%)
Apr 12, 2023
0.3080
0.3358
0.3080
0.3267
182,821
+0.01(+2.32%)
Apr 11, 2023
0.3530
0.3530
0.3100
0.3193
164,312
-0.02(-5.39%)
Apr 10, 2023
0.3300
0.3450
0.3000
0.3375
265,389
+0.01(+2.27%)
Apr 06, 2023
0.3000
0.3674
0.3000
0.3300
276,207
+0.03(+9.16%)
Apr 05, 2023
0.3200
0.3250
0.3000
0.3023
120,656
-0.02(-5.53%)
Apr 04, 2023
0.3260
0.3260
0.3064
0.3200
82,255
-0.00(-1.08%)
Apr 03, 2023
0.3200
0.3310
0.3050
0.3235
129,438
+0.02(+5.89%)
Mar 31, 2023
0.3105
0.3200
0.3047
0.3055
106,796
-0.00(-1.48%)
Mar 30, 2023
0.3006
0.3190
0.2911
0.3101
102,203
+0.00(+0.94%)
Mar 29, 2023
0.3000
0.3100
0.2917
0.3072
235,455
+0.01(+2.16%)
Mar 28, 2023
0.3101
0.3150
0.3000
0.3007
664,674
-0.02(-7.48%)
Mar 27, 2023
0.3194
0.3300
0.3020
0.3250
221,167
+0.02(+4.84%)
Mar 24, 2023
0.3440
0.3470
0.3100
0.3100
124,235
-0.02(-5.31%)
Mar 23, 2023
0.3100
0.3382
0.2960
0.3274
129,816
+0.01(+4.43%)
Mar 22, 2023
0.3100
0.3255
0.3070
0.3135
85,737
+0.00(+1.13%)
Mar 21, 2023
0.3228
0.3320
0.3100
0.3100
113,194
-0.01(-3.97%)
Mar 20, 2023
0.3000
0.3500
0.2935
0.3228
762,357
+0.02(+5.84%)
Mar 17, 2023
0.3191
0.3198
0.2952
0.3050
132,025
-0.01(-1.99%)
Mar 16, 2023
0.3000
0.3374
0.3000
0.3112
200,255
+0.00(+0.42%)
Mar 15, 2023
0.3400
0.3482
0.2927
0.3099
232,238
-0.03(-8.85%)
Mar 14, 2023
0.3500
0.3600
0.3300
0.3400
136,379
-0.01(-2.86%)
Mar 13, 2023
0.3600
0.3700
0.3500
0.3500
211,757
-0.01(-1.99%)
Mar 10, 2023
0.3700
0.3800
0.3545
0.3571
1,052,918
-0.01(-3.17%)
Mar 09, 2023
0.3660
0.3781
0.3601
0.3688
660,164
-0.00(-0.94%)
Mar 08, 2023
0.3710
0.4047
0.3692
0.3723
124,850
-0.00(-0.32%)
Mar 07, 2023
0.3750
0.3905
0.3710
0.3735
124,071
-0.01(-2.89%)
Mar 06, 2023
0.3969
0.4300
0.3790
0.3846
189,411
-0.01(-1.38%)
Mar 03, 2023
0.3887
0.4200
0.3815
0.3900
245,358
-0.00(-0.18%)
Mar 02, 2023
0.3942
0.3950
0.3694
0.3907
227,217
+0.01(+2.82%)
Mar 01, 2023
0.3800
0.3978
0.3800
0.3800
281,923
-0.00(-0.65%)
Feb 28, 2023
0.4520
0.4520
0.3825
0.3825
443,814
-0.05(-10.59%)
Feb 27, 2023
0.5000
0.5000
0.4228
0.4278
76,717
-0.01(-2.33%)
Feb 24, 2023
0.4545
0.4579
0.4380
0.4380
124,103
-0.02(-3.59%)
Feb 23, 2023
0.4600
0.4669
0.4500
0.4543
117,394
-0.01(-3.03%)
Feb 22, 2023
0.4510
0.4928
0.4510
0.4685
88,452
+0.01(+1.85%)
Feb 21, 2023
0.4800
0.5000
0.4500
0.4600
318,086
-0.03(-5.27%)
Feb 17, 2023
0.4900
0.5068
0.4818
0.4856
105,090
-0.02(-3.02%)
Feb 16, 2023
0.4901
0.5200
0.4901
0.5007
73,555
-0.01(-1.92%)
Feb 15, 2023
0.5230
0.5230
0.4883
0.5105
317,643
+0.01(+2.10%)
Feb 14, 2023
0.5197
0.5197
0.4950
0.5000
149,846
-0.01(-1.96%)
Feb 13, 2023
0.5320
0.5320
0.5000
0.5100
88,236
+0.01(+2.00%)
Feb 10, 2023
0.5400
0.5400
0.4985
0.5000
303,717
-0.01(-1.96%)
Feb 09, 2023
0.5379
0.5508
0.5100
0.5100
166,218
-0.02(-3.68%)
Feb 08, 2023
0.5160
0.5465
0.5136
0.5295
157,919
+0.02(+3.82%)
Feb 07, 2023
0.5520
0.5608
0.5100
0.5100
181,092
-0.04(-8.06%)
Feb 06, 2023
0.5700
0.5919
0.5510
0.5547
102,052
-0.03(-4.36%)
Feb 03, 2023
0.6100
0.6100
0.5598
0.5800
190,110
-0.03(-4.92%)
Feb 02, 2023
0.5530
0.6100
0.5530
0.6100
212,442
+0.04(+7.49%)
Feb 01, 2023
0.5690
0.5690
0.5340
0.5675
89,349
+0.01(+1.34%)
Jan 31, 2023
0.5360
0.5795
0.5345
0.5600
73,861
+0.02(+4.48%)
Jan 30, 2023
0.5504
0.5827
0.5360
0.5360
155,310
-0.02(-3.04%)
Jan 27, 2023
0.5698
0.5800
0.5500
0.5528
102,040
-0.01(-1.13%)
Jan 26, 2023
0.6000
0.6000
0.5400
0.5591
138,360
-0.02(-4.08%)
Jan 25, 2023
0.6200
0.6200
0.5596
0.5829
127,929
-0.03(-4.44%)
Jan 24, 2023
0.5880
0.6100
0.5569
0.6100
95,931
+0.04(+7.02%)
Jan 23, 2023
0.5600
0.5860
0.5600
0.5700
35,007
+0.01(+2.13%)
Jan 20, 2023
0.5400
0.5924
0.5400
0.5581
50,031
-0.01(-2.09%)
Jan 19, 2023
0.5500
0.5734
0.5349
0.5700
69,907
+0.03(+4.82%)
Jan 18, 2023
0.5560
0.5924
0.5438
0.5438
66,008
-0.03(-5.92%)
Jan 17, 2023
0.5500
0.5907
0.5410
0.5780
88,823
+0.04(+6.84%)
Jan 13, 2023
0.5840
0.5840
0.5410
0.5410
97,002
-0.03(-5.67%)
Jan 12, 2023
0.5700
0.5839
0.5585
0.5735
70,937
+0.01(+2.41%)
Jan 11, 2023
0.5362
0.5600
0.5362
0.5600
53,223
+0.02(+3.51%)
Jan 10, 2023
0.5000
0.5678
0.5000
0.5410
85,624
-0.01(-1.46%)
Jan 09, 2023
0.5260
0.5852
0.5260
0.5490
80,942
-0.02(-2.83%)
Jan 06, 2023
0.5900
0.5900
0.5502
0.5650
68,520
-0.01(-2.16%)
Jan 05, 2023
0.5000
0.6009
0.5000
0.5775
113,924
+0.03(+5.00%)
Jan 04, 2023
0.5336
0.5500
0.5177
0.5500
76,790
+0.02(+4.36%)
Jan 03, 2023
0.5183
0.5500
0.4950
0.5270
55,656
+0.01(+1.68%)
Dec 30, 2022
0.4855
0.5699
0.4810
0.5183
264,989
-0.01(-2.15%)
Dec 29, 2022
0.5060
0.6051
0.4954
0.5297
337,526
+0.02(+3.70%)
Dec 28, 2022
0.5000
0.5522
0.4700
0.5108
392,031
+0.01(+1.15%)
Dec 27, 2022
0.5200
0.5200
0.4735
0.5050
180,511
-0.01(-2.00%)
Dec 23, 2022
0.5100
0.5200
0.4960
0.5153
103,821
+0.01(+1.00%)
Dec 22, 2022
0.5400
0.5700
0.5101
0.5102
161,873
-0.04(-6.59%)
Dec 21, 2022
0.5310
0.5600
0.5240
0.5462
200,093
-0.00(-0.69%)
Dec 20, 2022
0.5250
0.5759
0.5200
0.5500
215,919
-0.01(-1.79%)
Dec 19, 2022
0.6000
0.6017
0.5556
0.5600
156,772
-0.04(-6.62%)
Dec 16, 2022
0.6017
0.6400
0.5820
0.5997
224,156
-0.04(-6.71%)
Dec 15, 2022
0.7230
0.7300
0.6428
0.6428
61,976
-0.07(-9.52%)
Dec 14, 2022
0.6180
0.7144
0.6180
0.7104
125,743
+0.03(+4.47%)
Dec 13, 2022
0.6500
0.7149
0.6500
0.6800
113,293
-0.03(-4.23%)
Dec 12, 2022
0.6060
0.7199
0.6060
0.7100
155,962
+0.01(+2.01%)
Dec 09, 2022
0.6200
0.7001
0.5452
0.6960
569,157
+0.08(+12.58%)
Dec 08, 2022
0.5500
0.6371
0.5260
0.6182
236,278
+0.05(+9.65%)
Dec 07, 2022
0.5580
0.6190
0.5580
0.5638
157,053
-0.06(-9.86%)
Dec 06, 2022
0.6385
0.6615
0.6004
0.6255
116,135
-0.04(-6.54%)
Dec 05, 2022
0.6447
0.6944
0.5950
0.6693
144,597
+0.01(+1.47%)
Dec 02, 2022
0.5810
0.6899
0.5810
0.6596
230,839
+0.03(+4.38%)
Dec 01, 2022
0.6040
0.6500
0.5880
0.6319
139,093
+0.03(+5.32%)
Nov 30, 2022
0.5693
0.6077
0.5675
0.6000
129,606
+0.02(+2.65%)
Nov 29, 2022
0.5840
0.5951
0.5599
0.5845
106,884
+0.01(+1.83%)
Nov 28, 2022
0.5240
0.6100
0.5240
0.5740
138,983
-0.03(-4.21%)
Nov 25, 2022
0.5777
0.6370
0.5692
0.5992
99,887
-0.01(-1.71%)
Nov 23, 2022
0.5500
0.6330
0.5500
0.6096
158,229
+0.04(+7.74%)
Nov 22, 2022
0.5805
0.5899
0.5600
0.5658
58,361
-0.01(-1.14%)
Nov 21, 2022
0.6310
0.6310
0.5723
0.5723
71,520
-0.03(-5.08%)
Nov 18, 2022
0.5713
0.6100
0.5601
0.6029
212,753
-0.01(-1.26%)
Nov 17, 2022
0.5410
0.6169
0.5410
0.6106
204,765
+0.03(+5.48%)
Nov 16, 2022
0.6409
0.6632
0.5600
0.5789
375,806
-0.08(-11.60%)
Nov 15, 2022
0.6001
0.7500
0.6000
0.6549
381,967
-0.00(-0.02%)
Nov 14, 2022
0.6199
0.6980
0.6019
0.6550
497,058
+0.01(+1.21%)
Nov 11, 2022
0.6800
0.7194
0.6450
0.6472
331,523
-0.01(-1.95%)
Nov 10, 2022
0.7200
0.7575
0.6500
0.6601
269,824
-0.05(-7.47%)
Nov 09, 2022
0.7300
0.7648
0.6969
0.7134
100,123
-0.04(-5.27%)
Nov 08, 2022
0.7550
0.7887
0.7130
0.7531
80,087
-0.00(-0.54%)
Nov 07, 2022
0.7600
0.8180
0.7407
0.7572
106,667
-0.02(-2.11%)
Nov 04, 2022
0.7970
0.8250
0.7600
0.7735
89,261
-0.01(-1.09%)
Nov 03, 2022
0.7342
0.8030
0.7342
0.7820
123,310
+0.02(+2.36%)
Nov 02, 2022
0.7420
0.8000
0.7420
0.7640
241,820
+0.01(+1.87%)
Nov 01, 2022
0.7700
0.8200
0.7494
0.7500
183,768
-0.04(-5.06%)
Oct 31, 2022
0.7300
0.8200
0.7300
0.7900
141,554
+0.02(+2.20%)
Oct 28, 2022
0.7270
0.8000
0.7270
0.7730
68,658
-0.02(-2.66%)
Oct 27, 2022
0.7590
0.8200
0.7590
0.7941
108,519
-0.02(-1.96%)
Oct 26, 2022
0.7900
0.8500
0.7900
0.8100
198,227
+0.02(+2.53%)
Oct 25, 2022
0.6900
0.8000
0.6900
0.7900
192,211
+0.04(+5.80%)
Oct 24, 2022
0.7400
0.8000
0.7251
0.7467
125,363
-0.02(-3.01%)
Oct 21, 2022
0.7204
0.7828
0.7204
0.7699
149,052
+0.03(+4.04%)
Oct 20, 2022
0.6555
0.7400
0.6500
0.7400
145,511
+0.07(+11.14%)
Oct 19, 2022
0.6710
0.7600
0.6600
0.6658
131,315
-0.06(-7.98%)
Oct 18, 2022
0.8115
0.8199
0.7000
0.7235
284,427
-0.08(-9.90%)
Oct 17, 2022
0.7400
0.8168
0.6900
0.8030
345,663
+0.12(+17.06%)
Oct 14, 2022
0.7100
0.7278
0.6500
0.6860
314,188
-0.02(-2.85%)
Oct 13, 2022
0.6880
0.7500
0.6416
0.7061
706,772
-0.01(-1.93%)
Oct 12, 2022
0.5800
0.7500
0.5527
0.7200
1,091,556
+0.22(+44.00%)
Oct 11, 2022
0.5770
0.5790
0.5000
0.5000
91,716
-0.08(-13.64%)
Oct 10, 2022
0.5500
0.6980
0.5500
0.5790
156,552
-0.03(-4.66%)
Oct 07, 2022
0.6350
0.7000
0.5000
0.6073
323,483
-0.02(-2.49%)
Oct 06, 2022
0.5344
0.6366
0.4885
0.6228
346,395
+0.09(+17.51%)
Oct 05, 2022
0.5140
0.5345
0.4644
0.5300
242,934
+0.03(+6.77%)
Oct 04, 2022
0.3957
0.4964
0.3940
0.4964
200,077
+0.10(+24.10%)
Oct 03, 2022
0.3800
0.4107
0.3630
0.4000
40,469
-0.01(-1.74%)
Sep 30, 2022
0.4045
0.4226
0.3785
0.4071
96,930
+0.01(+1.93%)
Sep 29, 2022
0.4500
0.4500
0.3861
0.3994
58,213
-0.02(-3.76%)
Sep 28, 2022
0.3945
0.4429
0.3818
0.4150
59,207
+0.01(+3.75%)
Sep 27, 2022
0.4050
0.4167
0.3550
0.4000
111,709
+0.00(+0.00%)
Sep 26, 2022
0.3890
0.4206
0.3778
0.4000
135,220
+0.01(+2.59%)
Sep 23, 2022
0.3900
0.4000
0.3600
0.3899
285,068
+0.00(+1.27%)
Sep 22, 2022
0.4500
0.4500
0.3754
0.3850
249,594
-0.02(-6.10%)
Sep 21, 2022
0.4300
0.4300
0.3940
0.4100
276,440
-0.02(-4.65%)
Sep 20, 2022
0.4000
0.4700
0.4000
0.4300
125,361
-0.00(-0.92%)
Sep 19, 2022
0.4400
0.4619
0.4200
0.4340
166,715
-0.02(-3.56%)
Sep 16, 2022
0.4380
0.4886
0.4380
0.4500
211,954
-0.03(-6.25%)
Sep 15, 2022
0.5000
0.5272
0.4800
0.4800
133,768
-0.02(-4.00%)
Sep 14, 2022
0.5348
0.5348
0.5000
0.5000
126,230
-0.02(-3.34%)
Sep 13, 2022
0.5650
0.5650
0.5066
0.5173
116,190
-0.04(-6.78%)
Sep 12, 2022
0.5740
0.5999
0.5501
0.5549
95,730
-0.01(-1.84%)
Sep 09, 2022
0.4907
0.5655
0.4907
0.5653
99,987
+0.07(+13.06%)
Sep 08, 2022
0.4640
0.5276
0.4640
0.5000
96,462
+0.00(+0.00%)
Sep 07, 2022
0.5100
0.5456
0.5000
0.5000
130,164
-0.02(-3.85%)
Sep 06, 2022
0.5342
0.5553
0.5200
0.5200
115,880
-0.03(-5.45%)
Sep 02, 2022
0.5303
0.6000
0.5200
0.5500
65,041
+0.01(+2.44%)
Sep 01, 2022
0.5700
0.5791
0.5317
0.5369
194,191
-0.04(-6.19%)
Aug 31, 2022
0.5434
0.6500
0.5434
0.5723
77,717
+0.00(+0.60%)
Aug 30, 2022
0.6000
0.6640
0.5652
0.5689
165,547
-0.07(-10.38%)
Aug 29, 2022
0.6219
0.6655
0.6054
0.6348
50,028
-0.01(-0.81%)
Aug 26, 2022
0.5501
0.8500
0.5460
0.6400
275,539
+0.06(+10.34%)
Aug 25, 2022
0.5630
0.6400
0.5500
0.5800
207,047
-0.03(-4.21%)
Aug 24, 2022
0.5639
0.6055
0.5500
0.6055
77,293
+0.05(+8.38%)
Aug 23, 2022
0.5612
0.6087
0.5323
0.5587
167,321
-0.00(-0.23%)
Aug 22, 2022
0.5200
0.6004
0.5200
0.5600
202,988
+0.01(+1.82%)
Aug 19, 2022
0.6930
0.6930
0.5500
0.5500
193,659
-0.13(-18.65%)
Aug 18, 2022
0.7520
0.7992
0.6761
0.6761
129,709
-0.08(-10.14%)
Aug 17, 2022
0.6419
0.7680
0.6324
0.7524
175,027
+0.10(+16.15%)
Aug 16, 2022
0.6450
0.6600
0.6367
0.6478
80,316
-0.00(-0.34%)
Aug 15, 2022
0.6600
0.6921
0.6117
0.6500
109,571
+0.01(+1.55%)
Aug 12, 2022
0.5630
0.6401
0.5630
0.6401
65,831
+0.03(+5.37%)
Aug 11, 2022
0.5900
0.6400
0.5828
0.6075
148,332
+0.02(+2.97%)
Aug 10, 2022
0.5700
0.6041
0.5700
0.5900
84,779
+0.02(+3.51%)
Aug 09, 2022
0.6090
0.6180
0.5700
0.5700
123,246
-0.04(-6.56%)
Aug 08, 2022
0.6460
0.6657
0.6000
0.6100
225,904
-0.04(-5.59%)
Aug 05, 2022
0.6459
0.6700
0.6326
0.6461
126,325
-0.02(-3.57%)
Aug 04, 2022
0.6500
0.6798
0.6500
0.6700
85,574
+0.00(+0.00%)
Aug 03, 2022
0.7500
0.7500
0.6600
0.6700
104,238
-0.02(-2.69%)
Aug 02, 2022
0.7101
0.7240
0.6800
0.6885
130,359
-0.03(-4.37%)
Aug 01, 2022
0.7500
0.7804
0.7000
0.7200
77,309
+0.01(+1.41%)
Jul 29, 2022
0.6600
0.7200
0.6600
0.7100
99,929
+0.02(+2.90%)
Jul 28, 2022
0.6600
0.6900
0.6500
0.6900
57,265
+0.04(+5.73%)
Jul 27, 2022
0.6600
0.6600
0.6400
0.6526
63,841
+0.00(+0.76%)
Jul 26, 2022
0.5400
0.7797
0.5400
0.6477
290,120
+0.08(+13.47%)
Jul 25, 2022
0.5758
0.5800
0.5501
0.5708
40,198
-0.01(-1.19%)
Jul 22, 2022
0.6193
0.6300
0.5610
0.5777
97,323
-0.01(-2.08%)
Jul 21, 2022
0.5800
0.6325
0.5800
0.5900
96,611
-0.02(-3.45%)
Jul 20, 2022
0.4700
0.6648
0.4700
0.6111
265,746
+0.09(+17.16%)
Jul 19, 2022
0.5000
0.5294
0.4760
0.5216
67,455
+0.02(+4.32%)
Jul 18, 2022
0.4600
0.5600
0.4473
0.5000
138,078
+0.00(+0.66%)
Jul 15, 2022
0.5130
0.5275
0.4900
0.4967
61,732
-0.02(-3.53%)
Jul 14, 2022
0.4585
0.5200
0.4561
0.5149
53,592
+0.03(+6.63%)
Jul 13, 2022
0.4908
0.5088
0.4359
0.4829
110,437
+0.05(+11.78%)
Jul 12, 2022
0.4180
0.4898
0.4180
0.4320
116,539
-0.03(-6.11%)
Jul 11, 2022
0.5050
0.5074
0.4601
0.4601
83,838
-0.05(-9.21%)
Jul 08, 2022
0.4894
0.5177
0.4800
0.5068
126,756
+0.02(+4.65%)
Jul 07, 2022
0.4700
0.5041
0.4260
0.4843
106,220
+0.01(+3.04%)
Jul 06, 2022
0.4276
0.4782
0.4276
0.4700
127,464
-0.01(-2.08%)
Jul 05, 2022
0.4916
0.5052
0.4547
0.4800
83,075
+0.01(+1.74%)
Jul 01, 2022
0.4400
0.5200
0.3942
0.4718
39,613
+0.02(+4.22%)
Jun 30, 2022
0.5002
0.5002
0.4213
0.4527
60,089
+0.01(+1.78%)
Jun 29, 2022
0.5149
0.5234
0.4448
0.4448
201,385
-0.06(-12.27%)
Jun 28, 2022
0.5491
0.5548
0.5000
0.5070
133,679
-0.03(-4.93%)
Jun 27, 2022
0.5400
0.5400
0.5200
0.5333
70,529
+0.01(+2.56%)
Jun 24, 2022
0.5000
0.5400
0.4620
0.5200
185,030
+0.05(+10.64%)
Jun 23, 2022
0.4458
0.4955
0.4441
0.4700
78,328
+0.00(+0.71%)
Jun 22, 2022
0.4700
0.5009
0.4427
0.4667
253,329
+0.01(+1.46%)
Jun 21, 2022
0.5500
0.5500
0.4171
0.4600
83,414
+0.03(+5.87%)
Jun 17, 2022
0.4300
0.4500
0.4130
0.4345
124,047
+0.00(+1.05%)
Jun 16, 2022
0.4950
0.5155
0.4100
0.4300
277,449
-0.03(-6.72%)
Jun 15, 2022
0.4600
0.4750
0.4500
0.4610
73,097
-0.01(-1.50%)
Jun 14, 2022
0.5130
0.5130
0.4291
0.4680
161,450
+0.02(+4.00%)
Jun 13, 2022
0.4840
0.5181
0.4450
0.4500
258,676
-0.07(-12.67%)
Jun 10, 2022
0.4531
0.5500
0.4531
0.5153
231,389
-0.00(-0.31%)
Jun 09, 2022
0.5200
0.5416
0.5000
0.5169
75,961
-0.01(-1.26%)
Jun 08, 2022
0.4570
0.5500
0.4570
0.5235
111,382
-0.01(-2.09%)
Jun 07, 2022
0.4487
0.5769
0.4275
0.5347
317,669
+0.07(+15.94%)
Jun 06, 2022
0.4686
0.4900
0.4500
0.4612
124,370
-0.00(-0.60%)
Jun 03, 2022
0.4857
0.4998
0.4500
0.4640
123,577
-0.02(-4.55%)
Jun 02, 2022
0.4365
0.4900
0.4365
0.4861
181,831
+0.03(+7.07%)
Jun 01, 2022
0.4800
0.4800
0.4350
0.4540
207,768
+0.01(+1.20%)
May 31, 2022
0.4426
0.4700
0.4180
0.4486
241,271
+0.01(+1.65%)
May 27, 2022
0.4500
0.4588
0.4176
0.4413
246,619
-0.01(-1.50%)
May 26, 2022
0.4400
0.4650
0.4200
0.4480
263,817
+0.03(+6.09%)
May 25, 2022
0.4060
0.4400
0.4060
0.4223
133,064
-0.02(-4.04%)
May 24, 2022
0.4400
0.4637
0.4200
0.4401
287,910
+0.00(+0.62%)
May 23, 2022
0.4350
0.4500
0.4200
0.4374
239,200
+0.03(+8.00%)
May 20, 2022
0.4350
0.4350
0.3800
0.4050
687,659
-0.02(-5.26%)
May 19, 2022
0.4200
0.4580
0.4200
0.4275
364,542
-0.01(-2.75%)
May 18, 2022
0.5000
0.5300
0.4347
0.4396
511,880
-0.06(-12.08%)
May 17, 2022
0.5190
0.5643
0.5000
0.5000
397,802
-0.00(-0.50%)
May 16, 2022
0.4650
0.5405
0.4650
0.5025
385,607
+0.00(+0.92%)
May 13, 2022
0.5720
0.6350
0.4468
0.4979
2,272,785
-0.09(-15.67%)
May 12, 2022
0.6150
0.6657
0.5755
0.5904
456,756
-0.05(-7.32%)
May 11, 2022
0.7049
0.7640
0.6300
0.6370
440,867
-0.07(-9.44%)
May 10, 2022
0.6900
0.7525
0.6686
0.7034
580,238
-0.03(-4.38%)
May 09, 2022
0.7885
0.8118
0.7300
0.7356
269,972
-0.05(-6.89%)
May 06, 2022
0.8100
0.8470
0.7885
0.7900
201,705
-0.01(-1.63%)
May 05, 2022
0.8500
0.8749
0.8019
0.8031
163,627
-0.06(-6.44%)
May 04, 2022
0.7900
0.8805
0.7900
0.8584
123,015
+0.03(+3.42%)
May 03, 2022
0.8808
0.9000
0.8300
0.8300
126,235
-0.04(-4.60%)
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.