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
Kaival Brands Innovations Group
(NQ:
KAVL
)
1.230
-0.020 (-1.60%)
Streaming Delayed Price
Updated: 3:59 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 (%)
May 31, 2024
1.370
1.450
1.030
1.230
200,612
-0.02(-1.60%)
May 30, 2024
1.520
1.574
1.230
1.250
205,851
-0.33(-20.89%)
May 29, 2024
1.680
1.690
1.560
1.580
71,463
-0.08(-4.82%)
May 28, 2024
1.670
1.750
1.580
1.660
88,018
-0.07(-4.05%)
May 24, 2024
1.710
1.845
1.710
1.730
52,157
-0.05(-2.81%)
May 23, 2024
1.880
2.011
1.700
1.780
66,252
-0.18(-9.18%)
May 22, 2024
2.240
2.300
1.880
1.960
134,660
-0.38(-16.06%)
May 21, 2024
2.390
2.490
2.310
2.335
35,357
-0.08(-3.11%)
May 20, 2024
3.060
3.160
2.400
2.410
101,211
-0.71(-22.76%)
May 17, 2024
3.150
3.281
2.842
3.120
80,978
-0.03(-0.95%)
May 16, 2024
3.210
3.402
3.000
3.150
52,983
-0.06(-1.87%)
May 15, 2024
3.170
3.280
3.080
3.210
26,952
-0.05(-1.53%)
May 14, 2024
3.560
3.588
3.150
3.260
45,302
-0.35(-9.70%)
May 13, 2024
3.720
3.800
3.529
3.610
16,418
-0.11(-2.96%)
May 10, 2024
3.690
3.850
3.620
3.720
13,111
-0.01(-0.27%)
May 09, 2024
3.580
3.780
3.560
3.730
31,769
+0.19(+5.37%)
May 08, 2024
3.690
3.751
3.512
3.540
21,528
-0.22(-5.85%)
May 07, 2024
4.000
4.205
3.754
3.760
84,915
-0.34(-8.29%)
May 06, 2024
4.720
4.720
4.050
4.100
124,245
-0.64(-13.50%)
May 03, 2024
4.770
4.930
4.610
4.740
43,684
-0.03(-0.63%)
May 02, 2024
4.170
5.035
4.170
4.770
128,396
+0.15(+3.25%)
May 01, 2024
3.950
5.210
3.710
4.620
513,416
+0.17(+3.82%)
Apr 30, 2024
3.560
4.640
3.550
4.450
946,306
+0.75(+20.27%)
Apr 29, 2024
3.960
4.198
3.640
3.700
136,746
-0.34(-8.42%)
Apr 26, 2024
3.580
4.120
3.470
4.040
186,197
+0.46(+12.85%)
Apr 25, 2024
3.450
3.750
3.400
3.580
167,706
+0.08(+2.29%)
Apr 24, 2024
3.560
3.779
3.440
3.500
224,125
-0.14(-3.85%)
Apr 23, 2024
3.460
3.930
3.408
3.640
276,486
+0.18(+5.20%)
Apr 22, 2024
3.520
3.880
3.350
3.460
270,448
-0.27(-7.24%)
Apr 19, 2024
3.800
4.390
3.450
3.730
717,623
+0.27(+7.80%)
Apr 18, 2024
3.400
3.800
3.210
3.460
344,973
+0.06(+1.76%)
Apr 17, 2024
4.180
4.650
3.250
3.400
745,214
-0.86(-20.19%)
Apr 16, 2024
5.780
6.140
4.121
4.260
2,163,424
-2.04(-32.38%)
Apr 15, 2024
2.770
9.690
2.652
6.300
44,296,716
+3.63(+135.96%)
Apr 12, 2024
3.170
3.170
2.450
2.670
158,090
-0.28(-9.49%)
Apr 11, 2024
2.830
3.060
2.520
2.950
366,141
+0.30(+11.32%)
Apr 10, 2024
2.410
2.700
2.390
2.650
126,712
+0.17(+6.85%)
Apr 09, 2024
2.570
2.700
2.314
2.480
65,718
-0.13(-4.98%)
Apr 08, 2024
2.640
2.750
2.550
2.610
67,783
-0.10(-3.69%)
Apr 05, 2024
2.700
2.990
2.660
2.710
76,125
-0.07(-2.52%)
Apr 04, 2024
3.350
3.500
2.650
2.780
194,221
-0.60(-17.75%)
Apr 03, 2024
3.260
3.736
3.000
3.380
359,508
+0.22(+6.96%)
Apr 02, 2024
2.890
3.260
2.800
3.160
147,035
+0.14(+4.64%)
Apr 01, 2024
2.960
3.490
2.730
3.020
373,771
+0.12(+4.14%)
Mar 28, 2024
2.780
3.090
2.750
2.900
167,673
+0.09(+3.20%)
Mar 27, 2024
2.830
3.110
2.680
2.810
331,820
-0.44(-13.54%)
Mar 26, 2024
3.100
3.370
2.640
3.250
1,183,624
+0.27(+9.06%)
Mar 25, 2024
2.830
3.050
2.600
2.980
501,178
+0.04(+1.36%)
Mar 22, 2024
2.810
3.040
2.450
2.940
1,617,448
+0.03(+1.03%)
Mar 21, 2024
2.230
3.890
2.220
2.910
97,462,128
+1.58(+118.80%)
Mar 20, 2024
1.580
1.580
1.111
1.330
56,311
-0.17(-11.33%)
Mar 19, 2024
1.650
1.680
1.410
1.500
50,576
-0.20(-11.76%)
Mar 18, 2024
2.166
2.166
1.650
1.700
67,161
-0.35(-17.07%)
Mar 15, 2024
2.100
2.350
2.040
2.050
38,954
-0.05(-2.38%)
Mar 14, 2024
2.140
2.200
2.050
2.100
14,672
-0.05(-2.33%)
Mar 13, 2024
2.150
2.450
1.998
2.150
116,278
+0.10(+4.88%)
Mar 12, 2024
2.080
2.120
2.040
2.050
7,564
-0.08(-3.76%)
Mar 11, 2024
2.150
2.150
2.050
2.130
2,228
-0.02(-0.93%)
Mar 08, 2024
2.220
2.220
2.045
2.150
15,020
-0.10(-4.44%)
Mar 07, 2024
1.910
2.340
1.910
2.250
60,564
+0.30(+15.38%)
Mar 06, 2024
1.850
1.965
1.850
1.950
7,994
+0.09(+4.84%)
Mar 05, 2024
1.950
2.010
1.860
1.860
6,227
-0.12(-6.06%)
Mar 04, 2024
1.990
2.075
1.928
1.980
9,517
-0.06(-2.94%)
Mar 01, 2024
1.840
2.149
1.760
2.040
45,541
+0.15(+7.94%)
Feb 29, 2024
1.810
1.900
1.685
1.890
61,157
+0.04(+2.16%)
Feb 28, 2024
1.900
1.900
1.721
1.850
32,877
+0.00(+0.00%)
Feb 27, 2024
1.910
1.946
1.844
1.850
12,339
-0.12(-6.09%)
Feb 26, 2024
2.050
2.208
1.820
1.970
40,952
-0.13(-6.19%)
Feb 23, 2024
2.090
2.400
2.070
2.100
48,435
-0.11(-4.98%)
Feb 22, 2024
2.250
2.250
2.150
2.210
11,025
+0.03(+1.15%)
Feb 21, 2024
2.120
2.300
2.120
2.185
9,171
-0.11(-4.59%)
Feb 20, 2024
2.380
2.380
2.120
2.290
71,856
-0.12(-5.18%)
Feb 16, 2024
2.510
2.510
2.340
2.415
24,933
-0.19(-7.47%)
Feb 15, 2024
2.680
2.749
2.508
2.610
21,250
-0.06(-2.25%)
Feb 14, 2024
2.720
2.954
2.600
2.670
20,647
-0.12(-4.30%)
Feb 13, 2024
2.670
2.932
2.670
2.790
33,893
+0.07(+2.57%)
Feb 12, 2024
2.670
2.929
2.600
2.720
82,958
-0.02(-0.73%)
Feb 09, 2024
2.750
2.980
2.560
2.740
104,635
+0.04(+1.48%)
Feb 08, 2024
2.690
2.880
2.615
2.700
28,964
-0.03(-1.10%)
Feb 07, 2024
2.530
2.850
2.530
2.730
80,663
+0.20(+7.90%)
Feb 06, 2024
2.650
2.910
2.500
2.530
36,838
-0.15(-5.59%)
Feb 05, 2024
2.610
2.900
2.550
2.680
72,337
-0.09(-3.42%)
Feb 02, 2024
2.860
2.950
2.775
2.775
12,598
-0.25(-8.11%)
Feb 01, 2024
2.980
3.240
2.820
3.020
53,909
-0.08(-2.71%)
Jan 31, 2024
3.060
3.640
3.050
3.104
122,903
-0.17(-5.07%)
Jan 30, 2024
2.560
3.395
2.550
3.270
126,692
+0.46(+16.41%)
Jan 29, 2024
2.550
2.900
2.300
2.809
72,024
+0.18(+6.81%)
Jan 26, 2024
2.800
3.000
2.600
2.630
76,647
-0.04(-1.50%)
Jan 25, 2024
3.050
3.050
2.500
2.670
103,667
+2.52(+1668.21%)
Jan 24, 2024
0.1371
0.1530
0.1290
0.1510
794,539
+0.02(+11.77%)
Jan 23, 2024
0.1400
0.1415
0.1200
0.1351
686,733
-0.01(-6.18%)
Jan 22, 2024
0.1800
0.1850
0.1407
0.1440
716,039
-0.04(-23.16%)
Jan 19, 2024
0.1852
0.1880
0.1801
0.1874
18,114
+0.00(+2.40%)
Jan 18, 2024
0.1800
0.2149
0.1800
0.1830
98,709
-0.01(-7.11%)
Jan 17, 2024
0.1850
0.1975
0.1800
0.1970
69,701
+0.01(+5.07%)
Jan 16, 2024
0.1950
0.2150
0.1850
0.1875
117,638
-0.01(-3.10%)
Jan 12, 2024
0.1900
0.2056
0.1900
0.1935
57,200
+0.00(+0.52%)
Jan 11, 2024
0.2068
0.2069
0.1905
0.1925
85,704
-0.01(-3.75%)
Jan 10, 2024
0.2000
0.2099
0.1951
0.2000
46,270
+0.00(+0.00%)
Jan 09, 2024
0.2000
0.2000
0.1952
0.2000
77,241
-0.00(-0.30%)
Jan 08, 2024
0.2101
0.2250
0.1967
0.2006
125,388
-0.02(-7.09%)
Jan 05, 2024
0.2200
0.2300
0.2156
0.2159
143,906
+0.00(+0.61%)
Jan 04, 2024
0.2125
0.2163
0.2125
0.2146
91,008
-0.00(-0.88%)
Jan 03, 2024
0.1900
0.2198
0.1900
0.2165
133,688
-0.00(-0.32%)
Jan 02, 2024
0.2401
0.2401
0.2047
0.2172
208,556
+0.02(+8.06%)
Dec 29, 2023
0.2040
0.2200
0.2000
0.2010
389,364
+0.01(+4.15%)
Dec 28, 2023
0.1800
0.2030
0.1775
0.1930
315,813
+0.02(+9.10%)
Dec 27, 2023
0.1900
0.1891
0.1716
0.1769
129,632
-0.01(-6.45%)
Dec 26, 2023
0.1800
0.1988
0.1800
0.1891
281,910
+0.01(+5.00%)
Dec 22, 2023
0.1900
0.1900
0.1698
0.1801
244,169
-0.00(-0.66%)
Dec 21, 2023
0.1800
0.1908
0.1753
0.1813
353,067
+0.01(+7.92%)
Dec 20, 2023
0.1590
0.1770
0.1590
0.1680
424,290
+0.01(+5.66%)
Dec 19, 2023
0.1525
0.1601
0.1500
0.1590
446,685
-0.00(-0.63%)
Dec 18, 2023
0.1700
0.1875
0.1511
0.1600
633,076
-0.02(-9.60%)
Dec 15, 2023
0.1775
0.1938
0.1770
0.1770
449,853
-0.01(-4.32%)
Dec 14, 2023
0.2020
0.2095
0.1775
0.1850
919,830
-0.01(-6.33%)
Dec 13, 2023
0.1870
0.2050
0.1706
0.1975
764,824
+0.01(+6.81%)
Dec 12, 2023
0.2353
0.2382
0.1800
0.1849
5,841,953
-0.06(-24.53%)
Dec 11, 2023
0.2400
0.2606
0.2100
0.2450
1,341,604
+0.01(+2.51%)
Dec 08, 2023
0.3200
0.3200
0.2301
0.2390
1,662,479
-0.08(-25.55%)
Dec 07, 2023
0.3200
0.3510
0.2700
0.3210
8,452,697
+0.05(+16.94%)
Dec 06, 2023
0.3000
0.3128
0.2550
0.2745
1,048,087
-0.00(-1.19%)
Dec 05, 2023
0.2487
0.2784
0.2487
0.2778
67,029
+0.02(+8.14%)
Dec 04, 2023
0.2600
0.2650
0.2230
0.2569
260,837
+0.01(+2.23%)
Dec 01, 2023
0.2310
0.2570
0.2310
0.2513
159,503
+0.02(+9.26%)
Nov 30, 2023
0.2800
0.2950
0.2250
0.2300
321,261
-0.05(-16.67%)
Nov 29, 2023
0.2200
0.3140
0.2200
0.2760
1,147,003
+0.05(+22.67%)
Nov 28, 2023
0.2300
0.2380
0.2200
0.2250
84,403
+0.00(+0.00%)
Nov 27, 2023
0.2400
0.2401
0.2220
0.2250
85,582
-0.00(-1.14%)
Nov 24, 2023
0.2350
0.2350
0.2101
0.2276
47,566
+0.01(+3.17%)
Nov 22, 2023
0.2192
0.2375
0.2111
0.2206
39,750
-0.01(-2.39%)
Nov 21, 2023
0.2300
0.2426
0.2110
0.2260
341,239
+0.01(+2.73%)
Nov 20, 2023
0.1970
0.2399
0.1970
0.2200
263,354
+0.02(+10.00%)
Nov 17, 2023
0.1801
0.2188
0.1801
0.2000
337,578
+0.02(+11.11%)
Nov 16, 2023
0.1920
0.2049
0.1730
0.1800
221,065
-0.01(-5.61%)
Nov 15, 2023
0.2050
0.2390
0.1851
0.1907
205,130
-0.01(-4.65%)
Nov 14, 2023
0.2300
0.2500
0.1830
0.2000
248,932
-0.02(-9.09%)
Nov 13, 2023
0.2472
0.2900
0.2160
0.2200
246,007
-0.00(-0.63%)
Nov 10, 2023
0.2625
0.2800
0.2100
0.2214
121,109
-0.03(-11.44%)
Nov 09, 2023
0.3000
0.3051
0.2500
0.2500
175,948
-0.05(-16.67%)
Nov 08, 2023
0.3000
0.3200
0.3000
0.3000
37,453
+0.01(+2.74%)
Nov 07, 2023
0.2911
0.3248
0.2911
0.2920
96,184
+0.00(+0.69%)
Nov 06, 2023
0.3000
0.3100
0.2900
0.2900
25,182
-0.01(-3.46%)
Nov 03, 2023
0.2900
0.3100
0.2900
0.3004
39,901
+0.02(+7.29%)
Nov 02, 2023
0.2786
0.3100
0.2771
0.2800
70,769
-0.00(-1.13%)
Nov 01, 2023
0.3300
0.3370
0.2816
0.2832
79,135
-0.03(-9.20%)
Oct 31, 2023
0.3020
0.3400
0.3020
0.3119
57,730
+0.01(+3.28%)
Oct 30, 2023
0.3465
0.3520
0.3020
0.3020
65,523
-0.03(-8.48%)
Oct 27, 2023
0.3500
0.3700
0.3300
0.3300
58,303
-0.00(-0.90%)
Oct 26, 2023
0.3433
0.3550
0.3210
0.3330
60,587
-0.03(-7.50%)
Oct 25, 2023
0.3300
0.3700
0.3340
0.3600
17,752
+0.01(+2.74%)
Oct 24, 2023
0.3539
0.3780
0.3500
0.3504
52,787
-0.01(-3.76%)
Oct 23, 2023
0.3508
0.3780
0.3508
0.3641
43,607
-0.01(-3.47%)
Oct 20, 2023
0.3800
0.3800
0.3617
0.3772
24,719
+0.01(+1.67%)
Oct 19, 2023
0.3638
0.3789
0.3638
0.3710
16,152
-0.01(-2.06%)
Oct 18, 2023
0.3798
0.3809
0.3553
0.3788
53,565
-0.00(-0.26%)
Oct 17, 2023
0.3900
0.4089
0.3798
0.3798
156,532
-0.03(-7.12%)
Oct 16, 2023
0.3511
0.4190
0.3185
0.4089
280,468
+0.06(+16.20%)
Oct 13, 2023
0.3750
0.4049
0.3497
0.3519
148,211
-0.10(-21.80%)
Oct 12, 2023
0.3200
0.4500
0.3186
0.4500
2,037,247
+0.12(+38.16%)
Oct 11, 2023
0.3641
0.3641
0.3000
0.3257
277,671
-0.03(-7.60%)
Oct 10, 2023
0.4156
0.4156
0.2900
0.3525
2,155,544
-0.03(-7.24%)
Oct 09, 2023
0.3800
0.3990
0.3600
0.3800
77,353
+0.01(+3.26%)
Oct 06, 2023
0.3800
0.3990
0.3680
0.3680
80,247
-0.01(-1.87%)
Oct 05, 2023
0.4100
0.4101
0.3750
0.3750
39,171
-0.04(-9.62%)
Oct 04, 2023
0.4082
0.4180
0.3849
0.4149
24,825
+0.02(+5.84%)
Oct 03, 2023
0.3900
0.4182
0.3849
0.3920
68,759
-0.01(-1.98%)
Oct 02, 2023
0.4100
0.4133
0.3901
0.3999
59,198
-0.02(-5.24%)
Sep 29, 2023
0.4324
0.4547
0.4001
0.4220
179,580
-0.03(-6.22%)
Sep 28, 2023
0.4685
0.4685
0.4313
0.4500
96,398
-0.01(-2.17%)
Sep 27, 2023
0.4417
0.4650
0.4400
0.4600
57,378
+0.00(+0.00%)
Sep 26, 2023
0.4400
0.4600
0.4183
0.4600
98,228
+0.03(+6.73%)
Sep 25, 2023
0.4800
0.4607
0.4250
0.4310
162,066
-0.06(-12.40%)
Sep 22, 2023
0.5199
0.5412
0.4410
0.4920
273,360
-0.04(-8.21%)
Sep 21, 2023
0.6201
0.6201
0.5040
0.5360
744,700
+0.04(+7.74%)
Sep 20, 2023
0.5216
0.5599
0.4800
0.4975
282,972
-0.04(-7.01%)
Sep 19, 2023
0.5500
0.5900
0.5300
0.5350
152,118
-0.00(-0.19%)
Sep 18, 2023
0.5800
0.5830
0.5312
0.5360
136,999
-0.03(-4.61%)
Sep 15, 2023
0.5700
0.5800
0.5400
0.5619
215,593
-0.03(-5.48%)
Sep 14, 2023
0.5900
0.6300
0.5400
0.5945
437,369
+0.05(+9.08%)
Sep 13, 2023
0.6300
0.6300
0.5100
0.5450
204,007
-0.04(-7.63%)
Sep 12, 2023
0.5550
0.6300
0.5478
0.5900
140,065
+0.06(+10.49%)
Sep 11, 2023
0.5750
0.5750
0.5300
0.5340
88,235
-0.02(-2.89%)
Sep 08, 2023
0.5528
0.5800
0.5300
0.5499
83,861
-0.02(-3.51%)
Sep 07, 2023
0.6100
0.6100
0.5101
0.5699
165,207
-0.02(-2.70%)
Sep 06, 2023
0.6400
0.6400
0.5600
0.5857
142,546
-0.03(-5.15%)
Sep 05, 2023
0.6200
0.6390
0.6002
0.6175
202,417
-0.00(-0.40%)
Sep 01, 2023
0.6300
0.6540
0.6200
0.6200
77,388
-0.01(-1.27%)
Aug 31, 2023
0.6400
0.6400
0.6000
0.6280
120,285
-0.01(-1.88%)
Aug 30, 2023
0.6740
0.6740
0.5950
0.6400
162,940
-0.01(-1.69%)
Aug 29, 2023
0.6800
0.7000
0.5635
0.6510
372,136
+0.03(+5.02%)
Aug 28, 2023
0.6000
0.6973
0.4699
0.6199
660,077
+0.08(+14.80%)
Aug 25, 2023
0.6000
0.6299
0.5000
0.5400
296,722
-0.10(-14.97%)
Aug 24, 2023
0.6301
0.6500
0.5520
0.6351
617,264
+0.04(+6.54%)
Aug 23, 2023
0.4800
0.6798
0.4650
0.5961
931,393
+0.16(+35.48%)
Aug 22, 2023
0.4590
0.4789
0.4304
0.4400
74,488
-0.01(-3.08%)
Aug 21, 2023
0.4970
0.4970
0.4500
0.4540
110,938
-0.03(-5.34%)
Aug 18, 2023
0.5000
0.5099
0.4701
0.4796
184,711
+0.01(+1.48%)
Aug 17, 2023
0.4600
0.4799
0.4500
0.4726
182,303
+0.02(+4.63%)
Aug 16, 2023
0.5000
0.5150
0.4427
0.4517
75,629
-0.06(-11.43%)
Aug 15, 2023
0.4900
0.5150
0.4900
0.5100
14,373
+0.03(+6.03%)
Aug 14, 2023
0.5543
0.6000
0.4761
0.4810
170,982
-0.07(-12.55%)
Aug 11, 2023
0.5300
0.5645
0.4600
0.5500
199,581
+0.07(+14.58%)
Aug 10, 2023
0.5102
0.5224
0.4350
0.4800
326,392
+0.01(+1.54%)
Aug 09, 2023
0.5220
0.5387
0.4727
0.4727
254,476
-0.04(-7.86%)
Aug 08, 2023
0.5210
0.5609
0.5000
0.5130
174,561
-0.02(-3.39%)
Aug 07, 2023
0.5550
0.5595
0.5173
0.5310
50,469
-0.03(-5.85%)
Aug 04, 2023
0.5620
0.5971
0.5270
0.5640
73,560
+0.01(+2.55%)
Aug 03, 2023
0.6000
0.6270
0.5373
0.5500
67,210
-0.05(-7.87%)
Aug 02, 2023
0.5980
0.6000
0.5600
0.5970
87,920
+0.01(+1.02%)
Aug 01, 2023
0.6200
0.6400
0.5800
0.5910
76,193
-0.02(-3.11%)
Jul 31, 2023
0.6190
0.6321
0.6000
0.6100
25,689
-0.01(-1.61%)
Jul 28, 2023
0.6300
0.6399
0.6018
0.6200
22,687
+0.00(+0.00%)
Jul 27, 2023
0.6700
0.6899
0.6200
0.6200
13,544
-0.02(-2.93%)
Jul 26, 2023
0.6500
0.6600
0.6387
0.6387
30,430
-0.02(-3.23%)
Jul 25, 2023
0.7000
0.7000
0.6500
0.6600
12,082
-0.03(-4.38%)
Jul 24, 2023
0.6500
0.6902
0.6500
0.6902
16,963
+0.01(+1.50%)
Jul 21, 2023
0.6900
0.7000
0.6500
0.6800
39,740
-0.02(-2.28%)
Jul 20, 2023
0.7100
0.7200
0.6700
0.6959
37,187
-0.02(-3.35%)
Jul 19, 2023
0.7370
0.7410
0.7200
0.7200
11,024
-0.04(-5.76%)
Jul 18, 2023
0.7400
0.7655
0.7300
0.7640
27,025
+0.02(+2.41%)
Jul 17, 2023
0.7500
0.7500
0.7270
0.7460
18,506
-0.02(-2.43%)
Jul 14, 2023
0.7700
0.7785
0.7500
0.7646
24,518
-0.00(-0.62%)
Jul 13, 2023
0.7800
0.7980
0.7600
0.7694
65,347
-0.00(-0.08%)
Jul 12, 2023
0.7500
0.8056
0.7510
0.7700
9,771
-0.00(-0.12%)
Jul 11, 2023
0.7702
0.7800
0.6723
0.7709
47,795
-0.01(-1.34%)
Jul 10, 2023
0.7700
0.8100
0.7700
0.7814
7,439
-0.01(-0.90%)
Jul 07, 2023
0.8100
0.8100
0.7533
0.7885
16,002
-0.02(-2.65%)
Jul 06, 2023
0.8400
0.8499
0.7900
0.8100
19,953
+0.01(+1.38%)
Jul 05, 2023
0.8000
0.8080
0.7850
0.7990
8,104
-0.02(-1.95%)
Jul 03, 2023
0.7800
0.8338
0.7800
0.8149
9,622
+0.03(+3.78%)
Jun 30, 2023
0.8300
0.8600
0.7360
0.7852
110,657
-0.03(-4.23%)
Jun 29, 2023
0.8300
0.8503
0.7900
0.8199
100,638
+0.04(+5.36%)
Jun 28, 2023
0.8800
0.8800
0.7670
0.7782
38,753
-0.06(-7.47%)
Jun 27, 2023
0.9000
0.9189
0.8000
0.8410
73,670
-0.03(-3.33%)
Jun 26, 2023
0.9508
0.9652
0.8100
0.8700
49,288
-0.04(-4.40%)
Jun 23, 2023
0.8600
0.9298
0.8501
0.9100
99,318
+0.08(+9.02%)
Jun 22, 2023
0.7900
0.8482
0.7510
0.8347
82,435
+0.05(+7.01%)
Jun 21, 2023
0.7800
0.7850
0.7600
0.7800
22,124
+0.04(+5.41%)
Jun 20, 2023
0.7500
0.7899
0.7350
0.7400
27,368
-0.03(-3.90%)
Jun 16, 2023
0.7700
0.7799
0.7364
0.7700
36,575
+0.02(+2.12%)
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.