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
Cecors Inc
(OP:
CEOS
)
0.0168
UNCHANGED
Streaming Delayed Price
Updated: 3:43 PM EDT, May 24, 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 (%)
Jun 30, 2020
0.0040
0.0053
0.0039
0.0053
140,000
+0.00(+1.92%)
Jun 29, 2020
0.0047
0.0052
0.0047
0.0052
16,000
-0.00(-5.45%)
Jun 26, 2020
0.0055
0.0055
0.0055
0.0055
1,000
+0.00(+0.00%)
Jun 25, 2020
0.0051
0.0055
0.0051
0.0055
105,000
+0.00(+10.00%)
Jun 24, 2020
0.0040
0.0070
0.0039
0.0050
300,000
-0.00(-28.57%)
Jun 23, 2020
0.0066
0.0072
0.0039
0.0070
1,445,596
+0.00(+6.06%)
Jun 11, 2020
0.0066
0.0066
0.0066
0
+0.00(+0.00%)
Jun 09, 2020
0.0066
0.0066
0.0066
0
-0.00(-2.94%)
May 29, 2020
0.0068
0.0068
0.0068
0
+0.00(+0.00%)
May 20, 2020
0.0068
0.0068
0.0068
0
+0.00(+13.33%)
May 19, 2020
0.0052
0.0060
0.0052
0.0060
7,000
-0.00(-13.04%)
May 15, 2020
0.0069
0.0069
0.0069
0
+0.00(+2.99%)
May 12, 2020
0.0067
0.0067
0.0067
0
-0.00(-2.90%)
May 11, 2020
0.0045
0.0069
0.0045
0.0069
12,760
+0.00(+0.00%)
May 04, 2020
0.0069
0.0069
0.0069
0
-0.00(-1.43%)
May 01, 2020
0.0051
0.0070
0.0044
0.0070
127,600
+0.00(+7.69%)
Apr 29, 2020
0.0065
0.0065
0.0065
0
+0.00(+0.00%)
Apr 23, 2020
0.0065
0.0065
0.0065
0
-0.00(-4.41%)
Apr 22, 2020
0.0053
0.0068
0.0053
0.0068
29,000
-0.00(-2.86%)
Apr 20, 2020
0.0070
0.0070
0.0070
0
+0.00(+2.94%)
Apr 13, 2020
0.0068
0.0068
0.0068
0
+0.00(+41.67%)
Apr 09, 2020
0.0048
0.0048
0.0048
0.0048
40,000
+0.00(+0.00%)
Apr 07, 2020
0.0048
0.0048
0.0048
0
+0.00(+2.13%)
Apr 02, 2020
0.0047
0.0047
0.0047
0
+0.00(+51.61%)
Apr 01, 2020
0.0031
0.0031
0.0031
0.0031
158
-0.00(-35.42%)
Mar 31, 2020
0.0048
0.0048
0.0048
0.0048
158
+0.00(+2.13%)
Mar 30, 2020
0.0031
0.0048
0.0031
0.0047
35,236
+0.00(+0.00%)
Mar 27, 2020
0.0042
0.0047
0.0031
0.0047
52,200
+0.00(+17.50%)
Mar 26, 2020
0.0031
0.0040
0.0027
0.0040
130,000
+0.00(+0.00%)
Mar 20, 2020
0.0040
0.0040
0.0040
0
+0.00(+0.00%)
Mar 19, 2020
0.0048
0.0048
0.0020
0.0040
2,156,442
-0.00(-16.67%)
Mar 13, 2020
0.0048
0.0048
0.0048
0
-0.00(-12.73%)
Mar 11, 2020
0.0055
0.0055
0.0055
0
+0.00(+34.15%)
Mar 10, 2020
0.0046
0.0046
0.0041
0.0041
70,000
-0.00(-18.00%)
Mar 09, 2020
0.0040
0.0050
0.0040
0.0050
10,130
+0.00(+0.00%)
Mar 02, 2020
0.0050
0.0050
0.0050
0
+0.00(+25.00%)
Feb 28, 2020
0.0047
0.0055
0.0040
0.0040
379,000
-0.00(-20.00%)
Feb 27, 2020
0.0050
0.0050
0.0038
0.0050
233,200
+0.00(+6.38%)
Feb 24, 2020
0.0047
0.0047
0.0047
0
+0.00(+23.68%)
Feb 21, 2020
0.0038
0.0041
0.0038
0.0038
429,000
-0.00(-24.00%)
Feb 19, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Feb 18, 2020
0.0050
0.0050
0.0050
0.0050
5,000
+0.00(+25.00%)
Feb 14, 2020
0.0050
0.0050
0.0040
0.0040
24,400
-0.00(-2.44%)
Feb 13, 2020
0.0046
0.0046
0.0041
0.0041
102,110
-0.00(-18.00%)
Feb 10, 2020
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Feb 07, 2020
0.0050
0.0050
0.0050
0.0050
185,000
+0.00(+0.00%)
Feb 06, 2020
0.0050
0.0050
0.0041
0.0050
230,000
+0.00(+0.00%)
Feb 05, 2020
0.0050
0.0050
0.0048
0.0050
29,400
+0.00(+0.00%)
Feb 04, 2020
0.0041
0.0050
0.0041
0.0050
65,500
+0.00(+0.00%)
Feb 03, 2020
0.0050
0.0050
0.0050
0.0050
2,000
+0.00(+0.00%)
Jan 31, 2020
0.0050
0.0050
0.0050
0.0050
25,000
+0.00(+0.00%)
Jan 30, 2020
0.0050
0.0050
0.0040
0.0050
10,100
+0.00(+11.11%)
Jan 29, 2020
0.0040
0.0050
0.0040
0.0045
113,904
-0.00(-16.67%)
Jan 27, 2020
0.0054
0.0054
0.0054
0
+0.00(+0.00%)
Jan 23, 2020
0.0054
0.0054
0.0054
0
+0.00(+0.00%)
Jan 22, 2020
0.0054
0.0054
0.0054
0.0054
10,000
+0.00(+0.00%)
Jan 21, 2020
0.0039
0.0054
0.0039
0.0054
57,000
+0.00(+0.00%)
Jan 16, 2020
0.0054
0.0054
0.0054
0
+0.00(+3.85%)
Jan 15, 2020
0.0047
0.0053
0.0038
0.0052
524,164
-0.00(-5.45%)
Jan 14, 2020
0.0040
0.0055
0.0038
0.0055
184,363
+0.00(+14.58%)
Jan 13, 2020
0.0055
0.0055
0.0041
0.0048
708,467
-0.00(-12.73%)
Jan 09, 2020
0.0055
0.0055
0.0055
0
+0.00(+0.00%)
Jan 07, 2020
0.0055
0.0055
0.0055
0
+0.00(+0.00%)
Jan 06, 2020
0.0042
0.0055
0.0042
0.0055
20,800
+0.00(+1.85%)
Jan 02, 2020
0.0054
0.0054
0.0054
0
+0.00(+35.00%)
Dec 31, 2019
0.0040
0.0040
0.0040
0.0040
54,600
-0.00(-27.27%)
Dec 27, 2019
0.0055
0.0055
0.0055
0
+0.00(+0.00%)
Dec 26, 2019
0.0053
0.0055
0.0046
0.0055
242,000
+0.00(+37.50%)
Dec 24, 2019
0.0044
0.0044
0.0040
0.0040
173,900
-0.00(-27.27%)
Dec 20, 2019
0.0055
0.0055
0.0055
0
+0.00(+0.00%)
Dec 19, 2019
0.0046
0.0055
0.0043
0.0055
281,979
+0.00(+7.84%)
Dec 17, 2019
0.0051
0.0051
0.0051
0
-0.00(-5.56%)
Dec 16, 2019
0.0054
0.0054
0.0054
0.0054
20,000
+0.00(+17.39%)
Dec 13, 2019
0.0052
0.0054
0.0046
0.0046
198,900
-0.00(-16.36%)
Dec 12, 2019
0.0055
0.0055
0.0055
0.0055
10,000
-0.00(-21.43%)
Dec 11, 2019
0.0052
0.0070
0.0049
0.0070
461,850
+0.00(+7.69%)
Dec 10, 2019
0.0059
0.0065
0.0059
0.0065
28,054
+0.00(+0.00%)
Dec 06, 2019
0.0065
0.0065
0.0065
0
+0.00(+0.00%)
Dec 05, 2019
0.0065
0.0065
0.0042
0.0065
286,800
+0.00(+41.30%)
Dec 04, 2019
0.0065
0.0065
0.0046
0.0046
79,416
-0.00(-29.23%)
Dec 02, 2019
0.0065
0.0065
0.0065
0
+0.00(+35.42%)
Nov 27, 2019
0.0048
0.0048
0.0048
0
-0.00(-7.69%)
Nov 26, 2019
0.0053
0.0053
0.0052
0.0052
208,000
-0.00(-11.86%)
Nov 20, 2019
0.0059
0.0059
0.0059
0
+0.00(+7.27%)
Nov 19, 2019
0.0065
0.0065
0.0055
0.0055
88,800
-0.00(-6.78%)
Nov 18, 2019
0.0059
0.0059
0.0059
0.0059
132,051
+0.00(+0.00%)
Nov 11, 2019
0.0059
0.0059
0.0059
0
+0.00(+0.00%)
Nov 08, 2019
0.0055
0.0059
0.0053
0.0059
546,800
+0.00(+18.00%)
Nov 06, 2019
0.0050
0.0050
0.0050
0
+0.00(+8.70%)
Nov 05, 2019
0.0046
0.0046
0.0046
0.0046
489,229
-0.00(-22.03%)
Nov 04, 2019
0.0059
0.0059
0.0059
0.0059
128,100
+0.00(+0.00%)
Nov 01, 2019
0.0052
0.0059
0.0052
0.0059
270,500
-0.00(-1.67%)
Oct 31, 2019
0.0046
0.0060
0.0045
0.0060
302,210
+0.00(+0.00%)
Oct 28, 2019
0.0060
0.0060
0.0060
0
+0.00(+27.66%)
Oct 25, 2019
0.0053
0.0060
0.0047
0.0047
374,200
-0.00(-21.67%)
Oct 24, 2019
0.0048
0.0060
0.0048
0.0060
66,705
+0.00(+0.00%)
Oct 23, 2019
0.0054
0.0060
0.0048
0.0060
373,320
+0.00(+0.00%)
Oct 22, 2019
0.0050
0.0062
0.0048
0.0060
426,830
+0.00(+20.00%)
Oct 21, 2019
0.0047
0.0059
0.0047
0.0050
713,550
-0.00(-16.67%)
Oct 18, 2019
0.0053
0.0060
0.0053
0.0060
10,100
+0.00(+0.00%)
Oct 17, 2019
0.0051
0.0060
0.0046
0.0060
1,544,114
+0.00(+7.14%)
Oct 16, 2019
0.0052
0.0060
0.0052
0.0056
1,574,671
-0.00(-9.68%)
Oct 15, 2019
0.0055
0.0069
0.0052
0.0062
1,612,513
+0.00(+3.33%)
Oct 14, 2019
0.0076
0.0079
0.0055
0.0060
2,961,144
-0.00(-21.05%)
Oct 11, 2019
0.0057
0.0080
0.0045
0.0076
6,711,200
+0.00(+33.33%)
Oct 10, 2019
0.0040
0.0057
0.0034
0.0057
5,784,441
+0.00(+50.00%)
Oct 09, 2019
0.0041
0.0045
0.0038
0.0038
907,588
-0.00(-15.56%)
Oct 08, 2019
0.0042
0.0046
0.0038
0.0045
1,573,263
-0.00(-2.17%)
Oct 07, 2019
0.0036
0.0048
0.0036
0.0046
1,111,277
+0.00(+31.43%)
Oct 04, 2019
0.0038
0.0038
0.0035
0.0035
1,075,900
-0.00(-12.50%)
Oct 03, 2019
0.0036
0.0040
0.0032
0.0040
978,000
+0.00(+21.21%)
Oct 02, 2019
0.0039
0.0039
0.0033
0.0033
98,050
-0.00(-17.50%)
Oct 01, 2019
0.0038
0.0040
0.0035
0.0040
1,073,520
+0.00(+5.26%)
Sep 30, 2019
0.0036
0.0039
0.0034
0.0038
1,846,600
-0.00(-5.00%)
Sep 26, 2019
0.0040
0.0040
0.0040
0
-0.00(-11.11%)
Sep 25, 2019
0.0043
0.0045
0.0038
0.0045
3,660,400
-0.00(-2.17%)
Sep 24, 2019
0.0037
0.0055
0.0037
0.0046
10,669,410
+0.00(+17.95%)
Sep 23, 2019
0.0041
0.0041
0.0035
0.0039
1,056,000
-0.00(-17.02%)
Sep 20, 2019
0.0045
0.0047
0.0037
0.0047
287,900
+0.00(+0.00%)
Sep 19, 2019
0.0045
0.0050
0.0031
0.0047
10,235,420
-0.00(-6.00%)
Sep 18, 2019
0.0066
0.0066
0.0050
0.0050
601,800
-0.00(-12.28%)
Sep 17, 2019
0.0057
0.0057
0.0057
0.0057
3,088
+0.00(+1.79%)
Sep 11, 2019
0.0056
0.0056
0.0056
0
-0.00(-9.68%)
Sep 06, 2019
0.0062
0.0062
0.0062
0
-0.00(-20.51%)
Sep 05, 2019
0.0078
0.0078
0.0078
150
+0.00(+0.00%)
Sep 04, 2019
0.0062
0.0078
0.0062
0.0078
70,300
-0.00(-19.59%)
Aug 30, 2019
0.0097
0.0097
0.0097
0
+0.00(+56.45%)
Aug 29, 2019
0.0064
0.0098
0.0062
0.0062
306,636
-0.00(-38.00%)
Aug 28, 2019
0.0097
0.0100
0.0097
0.0100
250,000
+0.00(+7.53%)
Aug 26, 2019
0.0093
0.0093
0.0093
0
+0.00(+0.00%)
Aug 23, 2019
0.0063
0.0093
0.0061
0.0093
227,000
+0.00(+55.00%)
Aug 22, 2019
0.0073
0.0093
0.0060
0.0060
180,499
-0.00(-17.81%)
Aug 21, 2019
0.0093
0.0093
0.0073
0.0073
24,999
+0.00(+0.00%)
Aug 20, 2019
0.0073
0.0075
0.0073
0.0073
32,350
-0.00(-1.35%)
Aug 19, 2019
0.0084
0.0084
0.0074
0.0074
30,000
-0.00(-21.28%)
Aug 14, 2019
0.0094
0.0094
0.0094
0
+0.00(+27.03%)
Aug 13, 2019
0.0076
0.0098
0.0072
0.0074
297,487
-0.00(-7.50%)
Aug 12, 2019
0.0085
0.0098
0.0066
0.0080
671,065
-0.00(-5.88%)
Aug 08, 2019
0.0085
0.0085
0.0085
0
+0.00(+30.77%)
Aug 06, 2019
0.0065
0.0065
0.0065
0
-0.00(-28.57%)
Aug 05, 2019
0.0098
0.0128
0.0063
0.0091
1,022,739
+0.00(+1.11%)
Aug 02, 2019
0.0078
0.0090
0.0078
0.0090
250,000
-0.00(-8.16%)
Aug 01, 2019
0.0099
0.0099
0.0080
0.0098
56,800
+0.00(+36.11%)
Jul 31, 2019
0.0072
0.0072
0.0072
0.0072
25,789
-0.00(-24.21%)
Jul 29, 2019
0.0095
0.0095
0.0095
0
+0.00(+25.00%)
Jul 25, 2019
0.0076
0.0076
0.0076
0
-0.00(-11.63%)
Jul 24, 2019
0.0086
0.0086
0.0086
0.0086
500
-0.00(-14.00%)
Jul 23, 2019
0.0086
0.0100
0.0086
0.0100
20,700
-0.00(-23.08%)
Jul 22, 2019
0.0130
0.0130
0.0100
0.0130
30,000
+0.00(+4.84%)
Jul 19, 2019
0.0124
0.0124
0.0124
50
+0.00(+0.00%)
Jul 18, 2019
0.0085
0.0169
0.0071
0.0124
1,649,979
+0.00(+12.73%)
Jul 17, 2019
0.0085
0.0110
0.0085
0.0110
250,300
+0.00(+0.00%)
Jul 16, 2019
0.0075
0.0110
0.0075
0.0110
100,300
+0.00(+20.88%)
Jul 15, 2019
0.0090
0.0098
0.0089
0.0091
239,855
+0.00(+8.33%)
Jul 12, 2019
0.0078
0.0085
0.0078
0.0084
300,000
+0.00(+5.00%)
Jul 10, 2019
0.0080
0.0080
0.0080
0
+0.00(+0.00%)
Jul 09, 2019
0.0060
0.0080
0.0060
0.0080
550
-0.00(-8.05%)
Jul 08, 2019
0.0075
0.0087
0.0071
0.0087
787,300
-0.00(-13.00%)
Jul 05, 2019
0.0130
0.0130
0.0058
0.0100
1,923,700
-0.00(-31.51%)
Jul 03, 2019
0.0112
0.0146
0.0112
0.0146
11,000
-0.00(-2.01%)
Jul 02, 2019
0.0111
0.0149
0.0111
0.0149
110,000
+0.00(+0.00%)
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.