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
Ehave Inc
(OP:
EHVVF
)
0.0017
UNCHANGED
Streaming Delayed Price
Updated: 1:18 PM EDT, May 29, 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, 2018
0.0500
0.0500
0.0447
0.0450
139,500
-0.01(-10.00%)
Apr 27, 2018
0.0450
0.0500
0.0450
0.0500
36,711
+0.01(+11.11%)
Apr 26, 2018
0.0500
0.0500
0.0450
0.0450
33,000
-0.00(-4.26%)
Apr 25, 2018
0.0500
0.0500
0.0470
0.0470
150,000
-0.00(-9.62%)
Apr 24, 2018
0.0500
0.0560
0.0498
0.0520
152,546
+0.01(+13.04%)
Apr 23, 2018
0.0490
0.0490
0.0460
0.0460
54,577
-0.00(-6.12%)
Apr 20, 2018
0.0510
0.0510
0.0451
0.0490
161,448
+0.00(+2.08%)
Apr 19, 2018
0.0600
0.0600
0.0480
0.0480
38,485
-0.00(-4.00%)
Apr 18, 2018
0.0500
0.0500
0.0480
0.0500
79,491
-0.00(-7.41%)
Apr 17, 2018
0.0598
0.0598
0.0453
0.0540
180,301
-0.00(-5.26%)
Apr 16, 2018
0.0490
0.0600
0.0490
0.0570
301,576
+0.01(+14.00%)
Apr 13, 2018
0.0490
0.0500
0.0456
0.0500
88,500
+0.00(+2.04%)
Apr 12, 2018
0.0470
0.0490
0.0450
0.0490
324,030
+0.00(+0.00%)
Apr 11, 2018
0.0550
0.0550
0.0450
0.0490
203,925
-0.01(-15.37%)
Apr 09, 2018
0.0579
0.0579
0.0579
0
+0.01(+13.53%)
Apr 06, 2018
0.0585
0.0585
0.0510
0.0510
114,597
-0.01(-12.82%)
Apr 05, 2018
0.0595
0.0595
0.0550
0.0585
96,335
-0.00(-1.68%)
Apr 04, 2018
0.0555
0.0595
0.0550
0.0595
237,112
-0.00(-0.83%)
Apr 03, 2018
0.0575
0.0669
0.0570
0.0600
187,300
-0.01(-11.63%)
Apr 02, 2018
0.0700
0.0700
0.0580
0.0679
41,690
+0.01(+13.17%)
Mar 29, 2018
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Mar 28, 2018
0.0600
0.0600
0.0550
0.0550
70,950
-0.00(-8.33%)
Mar 27, 2018
0.0690
0.0690
0.0600
0.0600
59,689
-0.01(-14.29%)
Mar 26, 2018
0.0600
0.0700
0.0600
0.0700
34,125
+0.00(+1.45%)
Mar 23, 2018
0.0700
0.0700
0.0630
0.0690
54,425
-0.00(-1.43%)
Mar 22, 2018
0.0620
0.0700
0.0620
0.0700
103,223
+0.01(+7.69%)
Mar 21, 2018
0.0655
0.0680
0.0650
0.0650
30,515
-0.00(-1.52%)
Mar 20, 2018
0.0650
0.0680
0.0650
0.0660
101,531
-0.00(-2.94%)
Mar 19, 2018
0.0620
0.0680
0.0620
0.0680
125,229
+0.01(+9.68%)
Mar 16, 2018
0.0620
0.0620
0.0620
0.0620
342,800
+0.00(+0.00%)
Mar 15, 2018
0.0650
0.0650
0.0620
0.0620
23,428
-0.00(-6.91%)
Mar 14, 2018
0.0700
0.0700
0.0666
0.0666
115,928
-0.00(-4.86%)
Mar 13, 2018
0.0620
0.0700
0.0620
0.0700
89,420
+0.00(+5.11%)
Mar 12, 2018
0.0700
0.0700
0.0666
0.0666
97,160
-0.00(-4.86%)
Mar 09, 2018
0.0650
0.0720
0.0650
0.0700
46,300
+0.00(+0.00%)
Mar 08, 2018
0.0700
0.0740
0.0650
0.0700
136,420
+0.00(+0.00%)
Mar 07, 2018
0.0660
0.0700
0.0660
0.0700
121,224
+0.01(+7.69%)
Mar 06, 2018
0.0650
0.0700
0.0650
0.0650
65,250
-0.01(-7.14%)
Mar 05, 2018
0.0700
0.0700
0.0650
0.0700
63,685
+0.00(+0.00%)
Mar 02, 2018
0.0625
0.0700
0.0625
0.0700
257,603
+0.01(+12.00%)
Mar 01, 2018
0.0594
0.0628
0.0522
0.0625
276,186
+0.00(+6.29%)
Feb 28, 2018
0.0599
0.0599
0.0531
0.0588
45,100
-0.00(-2.00%)
Feb 27, 2018
0.0521
0.0600
0.0521
0.0600
10,770
-0.00(-1.64%)
Feb 26, 2018
0.0600
0.0660
0.0520
0.0610
51,349
+0.00(+1.67%)
Feb 23, 2018
0.0590
0.0620
0.0525
0.0600
197,678
+0.00(+0.00%)
Feb 22, 2018
0.0740
0.0740
0.0600
0.0600
23,400
+0.00(+0.33%)
Feb 21, 2018
0.0599
0.0599
0.0525
0.0598
221,235
+0.01(+11.59%)
Feb 20, 2018
0.0553
0.0629
0.0530
0.0536
238,912
-0.00(-2.56%)
Feb 16, 2018
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Feb 15, 2018
0.0630
0.0630
0.0525
0.0600
520,716
+0.00(+0.00%)
Feb 14, 2018
0.0585
0.0650
0.0550
0.0600
1,077,823
+0.00(+2.56%)
Feb 13, 2018
0.0585
0.0525
0.0585
267,038
+0.00(+6.36%)
Feb 12, 2018
0.0600
0.0600
0.0550
0.0550
240,000
-0.00(-8.33%)
Feb 09, 2018
0.0750
0.0750
0.0566
0.0600
571,268
-0.01(-11.76%)
Feb 08, 2018
0.0750
0.0750
0.0582
0.0680
277,896
+0.00(+4.62%)
Feb 07, 2018
0.0630
0.0750
0.0630
0.0650
131,516
+0.00(+4.84%)
Feb 06, 2018
0.0700
0.0700
0.0610
0.0620
262,766
-0.01(-11.43%)
Feb 05, 2018
0.0750
0.0750
0.0630
0.0700
126,495
-0.00(-6.54%)
Feb 02, 2018
0.0720
0.0799
0.0563
0.0749
280,701
+0.00(+7.00%)
Feb 01, 2018
0.0800
0.0800
0.0660
0.0700
379,156
-0.01(-12.50%)
Jan 31, 2018
0.0800
0.0850
0.0750
0.0800
205,325
+0.01(+6.67%)
Jan 30, 2018
0.0800
0.0800
0.0750
0.0750
138,402
-0.01(-6.25%)
Jan 29, 2018
0.0850
0.0880
0.0772
0.0800
349,644
+0.00(+0.00%)
Jan 26, 2018
0.0800
0.0884
0.0780
0.0800
607,321
+0.00(+2.56%)
Jan 25, 2018
0.0760
0.0850
0.0710
0.0780
287,169
+0.01(+11.43%)
Jan 24, 2018
0.0731
0.0800
0.0700
0.0700
470,495
-0.00(-5.53%)
Jan 23, 2018
0.0800
0.0800
0.0741
0.0741
88,727
-0.01(-7.38%)
Jan 22, 2018
0.0799
0.0800
0.0731
0.0800
176,137
+0.00(+0.13%)
Jan 19, 2018
0.0850
0.0850
0.0731
0.0799
401,210
-0.00(-1.36%)
Jan 18, 2018
0.0850
0.0850
0.0752
0.0810
105,350
+0.00(+5.88%)
Jan 17, 2018
0.0850
0.0850
0.0760
0.0765
577,016
-0.01(-10.00%)
Jan 16, 2018
0.0780
0.0900
0.0700
0.0850
1,984,653
+0.01(+21.43%)
Jan 12, 2018
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Jan 11, 2018
0.0650
0.0700
0.0560
0.0650
753,917
+0.01(+8.33%)
Jan 10, 2018
0.0600
0.0650
0.0550
0.0600
831,335
+0.00(+5.26%)
Jan 09, 2018
0.0550
0.0600
0.0550
0.0570
95,760
-0.00(-5.00%)
Jan 08, 2018
0.0725
0.0725
0.0560
0.0600
203,051
-0.00(-7.55%)
Jan 05, 2018
0.0600
0.0650
0.0537
0.0649
164,362
+0.00(+8.17%)
Jan 04, 2018
0.0600
0.0650
0.0550
0.0600
274,013
+0.00(+0.00%)
Jan 03, 2018
0.0665
0.0800
0.0550
0.0600
1,947,044
-0.00(-4.91%)
Jan 02, 2018
0.0790
0.0800
0.0631
0.0631
162,211
-0.01(-19.10%)
Dec 29, 2017
0.0780
0.0780
0.0780
0
+0.02(+30.00%)
Dec 28, 2017
0.0800
0.0800
0.0593
0.0600
792,247
+0.00(+0.00%)
Dec 27, 2017
0.0748
0.0750
0.0580
0.0600
783,702
-0.01(-19.79%)
Dec 26, 2017
0.0790
0.0790
0.0600
0.0748
145,929
-0.01(-6.50%)
Dec 22, 2017
0.0800
0.0800
0.0600
0.0800
194,389
+0.01(+23.08%)
Dec 21, 2017
0.0800
0.0800
0.0650
0.0650
119,005
+0.00(+0.00%)
Dec 20, 2017
0.0800
0.0800
0.0610
0.0650
124,938
+0.00(+6.56%)
Dec 19, 2017
0.0715
0.0800
0.0610
0.0610
80,102
-0.01(-18.67%)
Dec 18, 2017
0.0800
0.0800
0.0610
0.0750
102,693
-0.00(-5.06%)
Dec 15, 2017
0.0880
0.0900
0.0600
0.0790
371,485
+0.00(+5.33%)
Dec 14, 2017
0.0800
0.0900
0.0700
0.0750
163,580
-0.01(-6.25%)
Dec 13, 2017
0.0950
0.0950
0.0700
0.0800
112,808
-0.01(-7.17%)
Dec 12, 2017
0.0940
0.0940
0.0700
0.0862
59,750
+0.01(+7.73%)
Dec 11, 2017
0.0950
0.0950
0.0750
0.0800
130,800
-0.01(-11.11%)
Dec 08, 2017
0.0718
0.0900
0.0718
0.0900
60,035
+0.01(+20.00%)
Dec 07, 2017
0.0800
0.0990
0.0721
0.0750
223,437
-0.00(-6.13%)
Dec 06, 2017
0.1000
0.1000
0.0580
0.0799
161,300
-0.02(-16.20%)
Dec 05, 2017
0.0880
0.0975
0.0799
0.0954
214,214
+0.01(+7.13%)
Dec 04, 2017
0.0900
0.0907
0.0650
0.0890
74,348
-0.00(-1.87%)
Dec 01, 2017
0.0900
0.0907
0.0850
0.0907
37,990
+0.02(+27.75%)
Nov 30, 2017
0.0800
0.0900
0.0710
0.0710
62,892
-0.01(-11.25%)
Nov 29, 2017
0.0884
0.1000
0.0750
0.0800
330,890
-0.02(-20.00%)
Nov 28, 2017
0.1150
0.1200
0.0850
0.1000
467,075
-0.02(-16.67%)
Nov 27, 2017
0.1099
0.1200
0.0800
0.1200
370,854
+0.02(+14.39%)
Nov 24, 2017
0.0999
0.1049
0.0900
0.1049
9,600
+0.00(+5.01%)
Nov 22, 2017
0.0850
0.0999
0.0850
0.0999
118,838
+0.01(+8.59%)
Nov 21, 2017
0.1040
0.1040
0.0850
0.0920
36,119
-0.02(-16.21%)
Nov 20, 2017
0.1000
0.1098
0.0800
0.1098
79,666
-0.00(-0.18%)
Nov 17, 2017
0.0900
0.1100
0.0730
0.1100
77,865
+0.01(+10.00%)
Nov 16, 2017
0.1129
0.1129
0.0900
0.1000
106,231
-0.01(-10.71%)
Nov 15, 2017
0.1230
0.1230
0.0900
0.1120
187,335
-0.00(-2.95%)
Nov 14, 2017
0.1350
0.1350
0.0850
0.1154
442,984
-0.02(-14.52%)
Nov 13, 2017
0.1500
0.1599
0.1050
0.1350
389,817
-0.01(-10.00%)
Nov 10, 2017
0.1590
0.1700
0.1280
0.1500
1,505,339
+0.02(+20.00%)
Nov 09, 2017
0.1025
0.1290
0.0810
0.1250
568,776
+0.02(+19.05%)
Nov 08, 2017
0.1200
0.1600
0.0900
0.1050
1,560,638
-0.01(-8.70%)
Nov 07, 2017
0.0880
0.1150
0.0510
0.1150
502,229
+0.03(+30.68%)
Nov 06, 2017
0.0900
0.0900
0.0510
0.0880
12,000
-0.00(-2.22%)
Nov 03, 2017
0.1050
0.1070
0.0900
0.0900
75,970
-0.01(-14.29%)
Nov 02, 2017
0.0850
0.1050
0.0831
0.1050
265,535
+0.02(+24.85%)
Nov 01, 2017
0.0841
0.0841
0.0841
0.0841
100
+0.01(+20.14%)
Oct 27, 2017
0.0700
0.0700
0.0700
0
-0.02(-22.22%)
Oct 26, 2017
0.0700
0.0900
0.0700
0.0900
20,100
+0.01(+12.50%)
Oct 24, 2017
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Oct 19, 2017
0.0800
0.0800
0.0800
0
+0.01(+14.29%)
Oct 18, 2017
0.0800
0.0825
0.0700
0.0700
45,000
-0.01(-15.15%)
Oct 04, 2017
0.0825
0.0825
0.0825
0
+0.00(+1.54%)
Sep 29, 2017
0.0813
0.0813
0.0813
0
-0.00(-1.52%)
Sep 27, 2017
0.0825
0.0825
0.0825
0
+0.00(+0.00%)
Sep 25, 2017
0.0825
0.0825
0.0825
0
+0.01(+12.24%)
Sep 22, 2017
0.0735
0.0735
0.0735
0.0735
1,872
+0.00(+5.00%)
Sep 21, 2017
0.0790
0.0790
0.0700
0.0700
68,128
-0.01(-12.50%)
Sep 20, 2017
0.0800
0.0800
0.0510
0.0800
159,585
+0.04(+100.00%)
Sep 19, 2017
0.0500
0.0600
0.0400
0.0400
114,500
-0.01(-20.00%)
Sep 18, 2017
0.0500
0.0500
0.0500
0.0500
65,000
+0.00(+0.00%)
Sep 15, 2017
0.0500
0.0500
0.0500
0.0500
20,000
-0.20(-80.35%)
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.