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
Cv Sciences Inc
(OP:
CVSI
)
0.0841
-0.0014 (-1.64%)
Streaming Delayed Price
Updated: 12:00 PM EDT, Jun 14, 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 29, 2022
0.0820
0.0866
0.0800
0.0866
259,055
+0.00(+3.71%)
Apr 28, 2022
0.0865
0.0870
0.0820
0.0835
303,996
-0.00(-3.47%)
Apr 27, 2022
0.0831
0.0870
0.0820
0.0865
267,034
+0.00(+1.76%)
Apr 26, 2022
0.0860
0.0870
0.0830
0.0850
91,026
+0.00(+0.00%)
Apr 25, 2022
0.0888
0.0890
0.0850
0.0850
161,054
-0.00(-4.28%)
Apr 22, 2022
0.0850
0.0888
0.0850
0.0888
53,511
+0.00(+0.00%)
Apr 21, 2022
0.0900
0.0900
0.0850
0.0888
104,079
+0.00(+4.35%)
Apr 20, 2022
0.0820
0.0900
0.0820
0.0851
257,562
-0.00(-2.18%)
Apr 19, 2022
0.0800
0.0880
0.0800
0.0870
241,213
+0.01(+7.41%)
Apr 18, 2022
0.0850
0.0885
0.0800
0.0810
599,289
-0.01(-6.25%)
Apr 14, 2022
0.0850
0.1000
0.0825
0.0864
744,427
-0.01(-10.00%)
Apr 13, 2022
0.0830
0.0966
0.0830
0.0960
596,807
+0.01(+15.66%)
Apr 12, 2022
0.0925
0.0966
0.0748
0.0830
1,044,958
-0.01(-11.89%)
Apr 11, 2022
0.1000
0.1000
0.0925
0.0942
761,145
-0.00(-3.88%)
Apr 08, 2022
0.1125
0.1125
0.0930
0.0980
986,453
-0.01(-12.50%)
Apr 07, 2022
0.1100
0.1125
0.1060
0.1120
163,739
+0.00(+1.82%)
Apr 06, 2022
0.1175
0.1175
0.1100
0.1100
294,083
-0.00(-2.48%)
Apr 05, 2022
0.1150
0.1280
0.1128
0.1128
533,191
-0.01(-9.03%)
Apr 04, 2022
0.1275
0.1355
0.1150
0.1240
941,071
-0.00(-1.59%)
Apr 01, 2022
0.1650
0.1650
0.1153
0.1260
1,986,127
-0.04(-23.64%)
Mar 31, 2022
0.1371
0.1790
0.1371
0.1650
1,044,138
+0.02(+17.86%)
Mar 30, 2022
0.1355
0.1478
0.1355
0.1400
214,458
+0.00(+1.16%)
Mar 29, 2022
0.1430
0.1547
0.1350
0.1384
358,545
-0.00(-3.08%)
Mar 28, 2022
0.1689
0.1689
0.1387
0.1428
420,184
-0.02(-10.75%)
Mar 25, 2022
0.1465
0.1800
0.1428
0.1600
1,367,031
+0.01(+8.11%)
Mar 24, 2022
0.1250
0.1550
0.1202
0.1480
500,729
+0.02(+19.35%)
Mar 23, 2022
0.1291
0.1300
0.1202
0.1240
261,813
-0.01(-3.95%)
Mar 22, 2022
0.1220
0.1349
0.1162
0.1291
369,873
+0.01(+7.58%)
Mar 21, 2022
0.1191
0.1239
0.1156
0.1200
208,665
+0.00(+0.00%)
Mar 18, 2022
0.1123
0.1200
0.1121
0.1200
345,463
+0.01(+6.95%)
Mar 17, 2022
0.1120
0.1152
0.1101
0.1122
296,346
+0.00(+0.18%)
Mar 16, 2022
0.1101
0.1171
0.1101
0.1120
208,077
+0.00(+1.82%)
Mar 15, 2022
0.1126
0.1171
0.1100
0.1100
90,601
-0.00(-2.65%)
Mar 14, 2022
0.1101
0.1221
0.1101
0.1130
114,590
+0.00(+2.63%)
Mar 11, 2022
0.1299
0.1299
0.1101
0.1101
319,398
-0.01(-10.27%)
Mar 10, 2022
0.1100
0.1299
0.1100
0.1227
104,431
+0.01(+9.07%)
Mar 09, 2022
0.1102
0.1200
0.1100
0.1125
289,743
+0.00(+2.27%)
Mar 08, 2022
0.1199
0.1199
0.1100
0.1100
278,776
-0.01(-5.34%)
Mar 07, 2022
0.1250
0.1257
0.1121
0.1162
311,208
-0.01(-4.68%)
Mar 04, 2022
0.1110
0.1250
0.1110
0.1219
244,963
+0.01(+6.00%)
Mar 03, 2022
0.1156
0.1218
0.1124
0.1150
145,174
-0.00(-0.09%)
Mar 02, 2022
0.1200
0.1290
0.1150
0.1151
190,772
+0.00(+0.26%)
Mar 01, 2022
0.1170
0.1250
0.1102
0.1148
478,603
-0.00(-2.21%)
Feb 28, 2022
0.1195
0.1200
0.1075
0.1174
597,119
-0.00(-1.34%)
Feb 25, 2022
0.1284
0.1240
0.1130
0.1190
580,895
-0.01(-6.52%)
Feb 24, 2022
0.1225
0.1275
0.1200
0.1273
413,831
-0.00(-1.77%)
Feb 23, 2022
0.1301
0.1400
0.1250
0.1296
550,207
-0.00(-2.19%)
Feb 22, 2022
0.1449
0.1450
0.1325
0.1325
664,817
-0.01(-8.56%)
Feb 18, 2022
0.1449
0
-0.01(-4.98%)
Feb 17, 2022
0.1597
0.1597
0.1500
0.1525
54,775
+0.00(+1.33%)
Feb 16, 2022
0.1675
0.1675
0.1505
0.1505
136,212
-0.01(-6.70%)
Feb 15, 2022
0.1650
0.1675
0.1550
0.1613
137,392
-0.00(-2.24%)
Feb 14, 2022
0.1700
0.1700
0.1450
0.1650
111,534
-0.00(-1.79%)
Feb 11, 2022
0.1550
0.1700
0.1500
0.1680
414,927
+0.01(+8.39%)
Feb 10, 2022
0.1400
0.1599
0.1400
0.1550
438,263
+0.00(+1.91%)
Feb 09, 2022
0.1412
0.1543
0.1361
0.1521
277,088
+0.01(+7.72%)
Feb 08, 2022
0.1380
0.1412
0.1360
0.1412
199,751
+0.01(+3.82%)
Feb 07, 2022
0.1406
0.1440
0.1360
0.1360
207,472
-0.00(-3.27%)
Feb 04, 2022
0.1400
0.1500
0.1400
0.1406
296,094
+0.00(+0.07%)
Feb 03, 2022
0.1415
0.1477
0.1405
152,713
-0.00(-0.64%)
Feb 02, 2022
0.1401
0.1530
0.1401
0.1414
199,115
+0.00(+1.00%)
Feb 01, 2022
0.1480
0.1538
0.1400
0.1400
330,583
-0.01(-5.41%)
Jan 31, 2022
0.1400
0.1500
0.1300
0.1480
250,861
+0.00(+0.68%)
Jan 28, 2022
0.1405
0.1600
0.1350
0.1470
222,185
-0.00(-2.00%)
Jan 27, 2022
0.1510
0.1520
0.1500
0.1500
217,477
-0.00(-1.96%)
Jan 26, 2022
0.1550
0.1644
0.1500
0.1530
221,396
+0.00(+1.39%)
Jan 25, 2022
0.1450
0.1509
0.1251
0.1509
350,650
+0.01(+7.79%)
Jan 24, 2022
0.1500
0.1500
0.1270
0.1400
586,880
-0.00(-3.38%)
Jan 21, 2022
0.1645
0.1645
0.1400
0.1449
799,854
-0.02(-9.44%)
Jan 20, 2022
0.1710
0.1850
0.1550
0.1600
483,135
-0.01(-3.61%)
Jan 19, 2022
0.1560
0.1775
0.1525
0.1660
773,267
+0.01(+7.79%)
Jan 18, 2022
0.1827
0.1935
0.1476
0.1540
2,338,575
-0.03(-16.98%)
Jan 14, 2022
0.1855
0
-0.02(-9.51%)
Jan 13, 2022
0.2640
0.2650
0.1910
0.2050
2,797,681
-0.06(-22.35%)
Jan 12, 2022
0.1999
0.2640
0.1900
0.2640
3,211,181
+0.07(+35.38%)
Jan 11, 2022
0.1930
0.2111
0.1801
0.1950
798,212
+0.01(+2.90%)
Jan 10, 2022
0.1800
0.1990
0.1800
0.1895
435,499
+0.01(+6.52%)
Jan 07, 2022
0.1800
0.2000
0.1748
0.1779
1,152,668
+0.01(+7.62%)
Jan 06, 2022
0.1425
0.1917
0.1300
0.1653
2,180,495
+0.03(+19.01%)
Jan 05, 2022
0.1279
0.1499
0.1171
0.1389
1,863,151
+0.01(+6.93%)
Jan 04, 2022
0.1200
0.1310
0.1187
0.1299
416,573
+0.01(+8.98%)
Jan 03, 2022
0.1200
0.1237
0.1092
0.1192
387,718
+0.00(+2.23%)
Dec 31, 2021
0.1050
0.1280
0.1050
0.1166
2,102,232
+0.01(+9.48%)
Dec 30, 2021
0.1095
0.1125
0.1010
0.1065
1,227,459
-0.01(-4.91%)
Dec 29, 2021
0.1200
0.1200
0.1120
0.1120
604,064
-0.01(-6.12%)
Dec 28, 2021
0.1240
0.1280
0.1180
0.1193
361,759
-0.00(-3.01%)
Dec 27, 2021
0.1200
0.1277
0.1101
0.1230
594,427
+0.00(+2.50%)
Dec 23, 2021
0.1000
0.1225
0.1000
0.1200
643,547
+0.01(+12.15%)
Dec 22, 2021
0.1020
0.1120
0.1000
0.1070
726,460
+0.01(+5.94%)
Dec 21, 2021
0.1075
0.1165
0.1010
0.1010
513,422
-0.01(-6.05%)
Dec 20, 2021
0.1200
0.1240
0.1075
0.1075
553,795
-0.01(-10.42%)
Dec 17, 2021
0.1235
0.1300
0.1200
0.1200
363,680
+0.00(+0.00%)
Dec 16, 2021
0.1301
0.1379
0.1190
0.1200
334,621
-0.01(-10.45%)
Dec 15, 2021
0.1250
0.1377
0.1110
0.1340
872,090
+0.01(+11.67%)
Dec 14, 2021
0.1325
0.1388
0.1100
0.1200
842,568
-0.01(-8.81%)
Dec 13, 2021
0.1540
0.1540
0.1300
0.1316
448,940
-0.02(-12.27%)
Dec 10, 2021
0.1455
0.1549
0.1455
0.1500
202,906
+0.00(+2.32%)
Dec 09, 2021
0.1470
0.1549
0.1451
0.1466
171,532
+0.00(+0.41%)
Dec 08, 2021
0.1471
0.1525
0.1255
0.1460
339,538
-0.00(-1.55%)
Dec 07, 2021
0.1498
0.1590
0.1407
0.1483
430,405
-0.00(-1.00%)
Dec 06, 2021
0.1500
0.1500
0.1320
0.1498
296,943
-0.00(-0.13%)
Dec 03, 2021
0.1530
0.1598
0.1400
0.1500
939,956
-0.01(-6.13%)
Dec 02, 2021
0.1550
0.1690
0.1520
0.1598
527,952
-0.01(-3.09%)
Dec 01, 2021
0.1701
0.1750
0.1521
0.1649
687,668
-0.01(-6.47%)
Nov 30, 2021
0.1791
0.1895
0.1700
0.1763
304,738
-0.00(-2.33%)
Nov 29, 2021
0.1875
0.1985
0.1765
0.1805
310,570
-0.01(-7.39%)
Nov 26, 2021
0.2049
0.2049
0.1866
0.1949
173,995
-0.01(-4.88%)
Nov 24, 2021
0.1840
0.2049
0.1840
0.2049
264,444
+0.02(+11.36%)
Nov 23, 2021
0.1865
0.1900
0.1700
0.1840
452,199
-0.01(-2.65%)
Nov 22, 2021
0.1960
0.1960
0.1731
0.1890
721,289
-0.00(-2.33%)
Nov 19, 2021
0.1945
0.2044
0.1900
0.1935
268,658
-0.01(-5.38%)
Nov 18, 2021
0.2100
0.2049
0.1945
0.2045
496,360
-0.01(-2.62%)
Nov 17, 2021
0.2120
0.2200
0.2050
0.2100
489,162
-0.01(-3.67%)
Nov 16, 2021
0.2495
0.2495
0.2001
0.2180
803,672
-0.02(-6.88%)
Nov 15, 2021
0.2203
0.2500
0.2161
0.2341
1,890,334
+0.01(+6.41%)
Nov 12, 2021
0.2199
0.2300
0.2077
0.2200
1,058,061
+0.00(+0.05%)
Nov 11, 2021
0.2190
0.2200
0.2010
0.2199
725,487
-0.00(-0.50%)
Nov 10, 2021
0.2215
0.2210
282,353
-0.00(-0.85%)
Nov 09, 2021
0.2250
0.2470
0.2200
0.2229
390,991
+0.00(+1.32%)
Nov 08, 2021
0.2000
0.2250
0.2000
0.2200
385,239
+0.02(+10.00%)
Nov 05, 2021
0.2027
0.2099
0.2000
0.2000
346,420
-0.00(-2.44%)
Nov 04, 2021
0.2184
0.2185
0.2050
0.2050
194,045
+0.00(+0.00%)
Nov 03, 2021
0.2070
0.2185
0.2050
0.2050
283,402
-0.00(-0.97%)
Nov 02, 2021
0.2087
0.2300
0.2070
0.2070
298,082
-0.01(-5.87%)
Nov 01, 2021
0.2101
0.2310
0.2070
0.2199
264,586
+0.01(+4.71%)
Oct 29, 2021
0.2105
0.2200
0.1901
0.2100
670,921
-0.01(-3.40%)
Oct 28, 2021
0.2255
0.2255
0.2100
0.2174
522,047
-0.00(-2.07%)
Oct 27, 2021
0.2349
0.2280
0.2220
0.2220
302,315
-0.00(-1.33%)
Oct 26, 2021
0.2360
0.2250
0.2250
223,068
-0.01(-5.86%)
Oct 25, 2021
0.2320
0.2400
0.2220
0.2390
147,490
+0.01(+6.18%)
Oct 22, 2021
0.2303
0.2500
0.2222
0.2251
238,375
-0.02(-6.60%)
Oct 21, 2021
0.2223
0.2500
0.2223
0.2410
234,006
+0.02(+7.25%)
Oct 20, 2021
0.2305
0.2400
0.2223
0.2247
637,414
-0.01(-3.60%)
Oct 19, 2021
0.2320
0.2450
0.2265
0.2331
218,351
-0.00(-1.10%)
Oct 18, 2021
0.2431
0.2500
0.2352
0.2357
260,694
-0.01(-4.92%)
Oct 15, 2021
0.2499
0.2499
0.2401
0.2479
202,578
+0.00(+1.18%)
Oct 14, 2021
0.2280
0.2450
0.2280
0.2450
211,534
+0.02(+7.46%)
Oct 13, 2021
0.2430
0.2430
0.2280
0.2280
183,931
-0.00(-1.21%)
Oct 12, 2021
0.2278
0.2349
0.2250
0.2308
153,980
-0.00(-0.09%)
Oct 11, 2021
0.2418
0.2444
0.2275
0.2310
196,902
+0.01(+2.67%)
Oct 08, 2021
0.2360
0.2445
0.2250
0.2250
310,653
-0.01(-6.25%)
Oct 07, 2021
0.2255
0.2479
0.2251
0.2400
621,102
+0.01(+6.67%)
Oct 06, 2021
0.2275
0.2337
0.2192
0.2250
395,162
-0.00(-0.04%)
Oct 05, 2021
0.2205
0.2400
0.2205
0.2251
134,795
-0.00(-2.13%)
Oct 04, 2021
0.2205
0.2410
0.2200
0.2300
229,699
-0.01(-4.76%)
Oct 01, 2021
0.2398
0.2415
0.2200
0.2415
236,180
+0.00(+0.71%)
Sep 30, 2021
0.2233
0.2398
0.2225
0.2398
226,545
+0.02(+7.78%)
Sep 29, 2021
0.2500
0.2500
0.2225
0.2225
251,635
-0.03(-11.00%)
Sep 28, 2021
0.2500
0.2625
0.2421
0.2500
99,941
-0.01(-5.12%)
Sep 27, 2021
0.2600
0.2667
0.2500
0.2635
178,723
+0.00(+1.35%)
Sep 24, 2021
0.2598
0.2680
0.2530
0.2600
253,230
+0.00(+0.19%)
Sep 23, 2021
0.2270
0.2740
0.2100
0.2595
1,028,924
+0.03(+13.07%)
Sep 22, 2021
0.2402
0.2450
0.2200
0.2295
397,744
-0.01(-2.75%)
Sep 21, 2021
0.2400
0.2450
0.2353
0.2360
208,372
-0.00(-1.67%)
Sep 20, 2021
0.2525
0.2573
0.2300
0.2400
462,109
-0.01(-4.38%)
Sep 17, 2021
0.2600
0.2600
0.2500
0.2510
139,738
-0.01(-2.71%)
Sep 16, 2021
0.2650
0.2710
0.2550
0.2580
158,753
-0.00(-0.39%)
Sep 15, 2021
0.2590
0.2590
0.2501
0.2590
208,415
+0.00(+0.78%)
Sep 14, 2021
0.2501
0.2599
0.2500
0.2570
348,784
+0.01(+2.39%)
Sep 13, 2021
0.2560
0.2690
0.2501
0.2510
314,713
-0.02(-6.86%)
Sep 10, 2021
0.2799
0.2799
0.2510
0.2695
410,120
-0.01(-3.75%)
Sep 09, 2021
0.2754
0.2880
0.2650
0.2800
390,861
+0.02(+5.66%)
Sep 08, 2021
0.2800
0.2868
0.2500
0.2650
846,494
-0.02(-5.36%)
Sep 07, 2021
0.2883
0.2945
0.2750
0.2800
299,157
-0.01(-2.27%)
Sep 03, 2021
0.2850
0.3020
0.2830
0.2865
172,526
+0.00(+0.53%)
Sep 02, 2021
0.3000
0.3000
0.2850
0.2850
309,293
-0.00(-0.70%)
Sep 01, 2021
0.3000
0.3000
0.2805
0.2870
275,581
-0.02(-5.12%)
Aug 31, 2021
0.3100
0.3100
0.2965
0.3025
218,168
-0.01(-1.63%)
Aug 30, 2021
0.2898
0.3075
0.2800
0.3075
337,446
+0.02(+6.11%)
Aug 27, 2021
0.2875
0.2995
0.2800
0.2898
183,579
+0.00(+0.38%)
Aug 26, 2021
0.3000
0.3000
0.2820
0.2887
86,439
-0.01(-2.14%)
Aug 25, 2021
0.2860
0.3085
0.2800
0.2950
286,589
+0.01(+1.72%)
Aug 24, 2021
0.2950
0.3000
0.2853
0.2900
441,976
-0.01(-4.13%)
Aug 23, 2021
0.2950
0.3168
0.2816
0.3025
447,662
+0.01(+2.54%)
Aug 20, 2021
0.3094
0.3094
0.2900
0.2950
160,815
-0.01(-4.65%)
Aug 19, 2021
0.3100
0.3136
0.2990
0.3094
299,811
-0.00(-0.19%)
Aug 18, 2021
0.3269
0.3297
0.3000
0.3100
168,782
-0.02(-6.00%)
Aug 17, 2021
0.3125
0.3298
0.3000
0.3298
229,518
-0.00(-0.06%)
Aug 16, 2021
0.3150
0.3480
0.3000
0.3300
201,369
-0.02(-4.62%)
Aug 13, 2021
0.3450
0.3500
0.3035
0.3460
453,194
-0.00(-1.14%)
Aug 12, 2021
0.3389
0.3649
0.3350
0.3500
488,109
+0.01(+2.91%)
Aug 11, 2021
0.3176
0.3600
0.3120
0.3401
552,676
+0.02(+6.92%)
Aug 10, 2021
0.3030
0.3240
0.3030
0.3181
107,784
+0.01(+4.30%)
Aug 09, 2021
0.3030
0.3240
0.3030
0.3050
64,274
-0.01(-1.93%)
Aug 06, 2021
0.3250
0.3400
0.3110
0.3110
133,339
-0.01(-2.81%)
Aug 05, 2021
0.3000
0.3260
0.2999
0.3200
194,330
+0.02(+6.67%)
Aug 04, 2021
0.3002
0.3123
0.2950
0.3000
273,656
+0.00(+0.00%)
Aug 03, 2021
0.3107
0.3195
0.3000
0.3000
260,427
-0.01(-3.44%)
Aug 02, 2021
0.3300
0.3300
0.3103
0.3107
151,750
-0.02(-5.13%)
Jul 30, 2021
0.3275
0.3350
0.3111
0.3275
188,076
+0.01(+2.34%)
Jul 29, 2021
0.3125
0.3400
0.3100
0.3200
391,724
+0.01(+3.23%)
Jul 28, 2021
0.3130
0.3347
0.3059
0.3100
414,713
+0.00(+0.29%)
Jul 27, 2021
0.3100
0.3249
0.3007
0.3091
274,015
-0.00(-0.29%)
Jul 26, 2021
0.3213
0.3250
0.3100
0.3100
164,483
-0.01(-3.13%)
Jul 23, 2021
0.3500
0.3650
0.3200
0.3200
453,211
-0.01(-3.03%)
Jul 22, 2021
0.3195
0.3500
0.3195
0.3300
181,706
-0.01(-2.94%)
Jul 21, 2021
0.3195
0.3500
0.3192
0.3400
139,940
+0.02(+6.25%)
Jul 20, 2021
0.3195
0.3400
0.3150
0.3200
192,756
+0.01(+1.59%)
Jul 19, 2021
0.3300
0.3400
0.2850
0.3150
374,345
-0.02(-7.30%)
Jul 16, 2021
0.3650
0.3650
0.3300
0.3398
357,595
-0.02(-4.28%)
Jul 15, 2021
0.3529
0.3700
0.3500
0.3550
252,015
+0.00(+1.28%)
Jul 14, 2021
0.3700
0.3799
0.3121
0.3505
802,516
-0.03(-7.69%)
Jul 13, 2021
0.3750
0.3750
0.3650
0.3797
237,760
-0.00(-0.08%)
Jul 12, 2021
0.3800
0.3900
0.3650
0.3800
232,651
+0.00(+0.00%)
Jul 09, 2021
0.3600
0.3900
0.3600
0.3800
118,650
+0.02(+5.56%)
Jul 08, 2021
0.3580
0.3900
0.3500
0.3600
580,331
+0.00(+0.00%)
Jul 07, 2021
0.3800
0.3800
0.3550
0.3600
634,744
-0.02(-5.26%)
Jul 06, 2021
0.3800
0.3980
0.3700
0.3800
357,351
-0.00(-0.16%)
Jul 02, 2021
0.3852
0.3870
0.3800
0.3806
314,032
-0.01(-2.59%)
Jul 01, 2021
0.3830
0.3980
0.3830
0.3907
154,076
+0.01(+2.01%)
Jun 30, 2021
0.3990
0.3990
0.3820
0.3830
303,546
-0.01(-3.53%)
Jun 29, 2021
0.3830
0.3970
0.3810
0.3970
296,616
-0.00(-0.75%)
Jun 28, 2021
0.3875
0.4100
0.3800
0.4000
497,378
-0.01(-2.20%)
Jun 25, 2021
0.3887
0.4100
0.3887
0.4090
426,046
+0.01(+3.60%)
Jun 24, 2021
0.4000
0.4000
0.3810
0.3948
302,305
+0.00(+0.00%)
Jun 23, 2021
0.3930
0.4000
0.3807
0.3948
169,808
+0.00(+0.46%)
Jun 22, 2021
0.4095
0.4095
0.3800
0.3930
267,088
-0.02(-3.91%)
Jun 21, 2021
0.3799
0.4100
0.3786
0.4090
277,894
+0.03(+7.66%)
Jun 18, 2021
0.3975
0.4050
0.3786
0.3799
310,595
-0.01(-2.84%)
Jun 17, 2021
0.4000
0.4065
0.3900
0.3910
159,280
-0.01(-3.62%)
Jun 16, 2021
0.4100
0.4100
0.3866
0.4057
386,297
+0.00(+0.92%)
Jun 15, 2021
0.4330
0.4330
0.4000
0.4020
230,183
-0.03(-6.51%)
Jun 14, 2021
0.4435
0.4440
0.4100
0.4300
456,156
-0.01(-1.60%)
Jun 11, 2021
0.4620
0.4650
0.4300
0.4370
529,051
-0.03(-5.51%)
Jun 10, 2021
0.4285
0.4800
0.4134
0.4625
1,776,884
+0.04(+10.22%)
Jun 09, 2021
0.3900
0.4200
0.3900
0.4196
569,855
+0.02(+4.90%)
Jun 08, 2021
0.4000
0.4000
0.3900
0.4000
467,259
+0.00(+0.03%)
Jun 07, 2021
0.3875
0.3999
0.3675
0.3999
395,733
+0.01(+3.87%)
Jun 04, 2021
0.3708
0.3998
0.3708
0.3850
416,430
+0.01(+2.39%)
Jun 03, 2021
0.3800
0.3893
0.3700
0.3760
383,916
+0.01(+1.48%)
Jun 02, 2021
0.4014
0.4098
0.3700
0.3705
555,106
-0.02(-5.89%)
Jun 01, 2021
0.4000
0.4199
0.3927
0.3937
210,126
-0.02(-3.98%)
May 28, 2021
0.3900
0.4200
0.3900
0.4100
459,280
+0.02(+4.46%)
May 27, 2021
0.4200
0.4200
0.3800
0.3925
504,591
-0.02(-4.27%)
May 26, 2021
0.3600
0.4156
0.3600
0.4100
687,072
+0.05(+13.57%)
May 25, 2021
0.3860
0.3900
0.3601
0.3610
389,331
-0.01(-3.73%)
May 24, 2021
0.3700
0.4100
0.3654
0.3750
286,468
-0.01(-1.32%)
May 21, 2021
0.3505
0.3900
0.3505
0.3800
512,219
+0.03(+7.04%)
May 20, 2021
0.3550
0.3650
0.3500
0.3550
390,493
+0.00(+0.00%)
May 19, 2021
0.3500
0.3700
0.3500
0.3550
449,500
-0.01(-1.47%)
May 18, 2021
0.3730
0.3750
0.3552
0.3603
282,404
-0.01(-2.88%)
May 17, 2021
0.3600
0.4087
0.3600
0.3710
937,409
-0.01(-1.33%)
May 14, 2021
0.3749
0.3900
0.3605
0.3760
609,426
+0.01(+1.59%)
May 13, 2021
0.3603
0.3920
0.3600
0.3701
406,492
+0.01(+2.66%)
May 12, 2021
0.3850
0.3936
0.3600
0.3605
413,296
-0.03(-7.99%)
May 11, 2021
0.3852
0.4000
0.3650
0.3918
456,861
+0.01(+1.69%)
May 10, 2021
0.3978
0.4030
0.3805
0.3853
403,588
-0.02(-4.39%)
May 07, 2021
0.4190
0.4200
0.3990
0.4030
313,232
+0.00(+0.75%)
May 06, 2021
0.4040
0.4100
0.4000
0.4000
406,840
-0.01(-1.23%)
May 05, 2021
0.4131
0.4199
0.4010
0.4050
452,580
-0.01(-3.55%)
May 04, 2021
0.4120
0.4200
0.4060
0.4199
324,693
+0.01(+1.67%)
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.