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
Cansortium Inc
(OP:
CNTMF
)
0.1640
-0.0072 (-4.21%)
Streaming Delayed Price
Updated: 3:51 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 (%)
Sep 30, 2021
0.6800
0.7400
0.6590
0.7088
274,457
+0.01(+1.99%)
Sep 29, 2021
0.6753
0.7104
0.6753
0.6950
77,422
+0.01(+1.15%)
Sep 28, 2021
0.6675
0.7200
0.6650
0.6871
130,534
+0.02(+2.32%)
Sep 27, 2021
0.6900
0.7000
0.6700
0.6715
85,295
-0.01(-1.54%)
Sep 24, 2021
0.6600
0.6829
0.6560
0.6820
102,589
+0.01(+1.79%)
Sep 23, 2021
0.6600
0.6850
0.6600
0.6700
92,415
+0.01(+1.52%)
Sep 22, 2021
0.6525
0.6700
0.6300
0.6600
38,223
+0.03(+5.26%)
Sep 21, 2021
0.6780
0.6780
0.5899
0.6270
291,767
-0.01(-1.88%)
Sep 20, 2021
0.6369
0.6500
0.6050
0.6390
255,500
+0.03(+4.75%)
Sep 17, 2021
0.6500
0.6750
0.6100
0.6100
55,091
-0.07(-9.63%)
Sep 16, 2021
0.6900
0.6900
0.6109
0.6750
67,577
+0.01(+0.75%)
Sep 15, 2021
0.5500
0.6928
0.5500
0.6700
332,666
+0.07(+11.11%)
Sep 14, 2021
0.6700
0.6900
0.4500
0.6030
1,116,894
-0.07(-10.64%)
Sep 13, 2021
0.7135
0.7135
0.6700
0.6748
58,746
-0.02(-2.20%)
Sep 10, 2021
0.6900
0.7200
0.6800
0.6900
114,696
-0.01(-1.43%)
Sep 09, 2021
0.6825
0.7410
0.6800
0.7000
154,900
+0.01(+1.45%)
Sep 08, 2021
0.7200
0.7200
0.6783
0.6900
274,784
-0.02(-2.82%)
Sep 07, 2021
0.7750
0.7750
0.7100
0.7100
165,618
-0.02(-2.34%)
Sep 03, 2021
0.7300
0.7930
0.7200
0.7270
112,867
-0.00(-0.41%)
Sep 02, 2021
0.7305
0.7545
0.7070
0.7300
332,304
+0.01(+1.67%)
Sep 01, 2021
0.6762
0.7472
0.6762
0.7180
84,060
+0.01(+1.13%)
Aug 31, 2021
0.7400
0.7400
0.7000
0.7100
158,299
-0.02(-2.74%)
Aug 30, 2021
0.6945
0.7500
0.6945
0.7300
66,352
-0.01(-1.75%)
Aug 27, 2021
0.7400
0.7800
0.7095
0.7430
178,943
+0.03(+4.65%)
Aug 26, 2021
0.7000
0.7500
0.7000
0.7100
351,164
+0.00(+0.00%)
Aug 25, 2021
0.7480
0.7700
0.6976
0.7100
283,280
-0.01(-1.39%)
Aug 24, 2021
0.7450
0.7701
0.7200
0.7200
292,690
-0.01(-1.37%)
Aug 23, 2021
0.6900
0.7380
0.6765
0.7300
100,015
+0.03(+4.29%)
Aug 20, 2021
0.7000
0.7400
0.6960
0.7000
59,224
-0.02(-2.30%)
Aug 19, 2021
0.7350
0.7650
0.6252
0.7165
339,416
-0.03(-3.85%)
Aug 18, 2021
0.7070
0.7562
0.7070
0.7452
631,398
-0.02(-3.22%)
Aug 17, 2021
0.8000
0.8100
0.7600
0.7700
329,768
-0.04(-5.35%)
Aug 16, 2021
0.8670
0.8670
0.7874
0.8135
75,572
+0.00(+0.06%)
Aug 13, 2021
0.8150
0.8200
0.8000
0.8130
122,323
-0.02(-1.95%)
Aug 12, 2021
0.8000
0.8334
0.8000
0.8292
37,327
-0.00(-0.10%)
Aug 11, 2021
0.8180
0.8335
0.8100
0.8300
86,342
+0.00(+0.00%)
Aug 10, 2021
0.8000
0.8300
0.8000
0.8300
98,118
+0.00(+0.00%)
Aug 09, 2021
0.8459
0.8459
0.8207
0.8300
54,227
-0.02(-2.34%)
Aug 06, 2021
0.8150
0.8568
0.8050
0.8499
179,163
+0.01(+1.18%)
Aug 05, 2021
0.9000
0.9016
0.8300
0.8400
245,457
-0.04(-4.55%)
Aug 04, 2021
0.9100
0.9100
0.8770
0.8800
60,078
-0.02(-2.43%)
Aug 03, 2021
0.7800
0.9370
0.7800
0.9019
303,342
+0.05(+6.11%)
Aug 02, 2021
0.7514
0.8600
0.7514
0.8500
21,785
+0.02(+2.41%)
Jul 30, 2021
0.8000
0.8535
0.8000
0.8300
25,338
+0.01(+1.22%)
Jul 29, 2021
0.8295
0.8400
0.7590
0.8200
142,133
-0.02(-2.38%)
Jul 28, 2021
0.8012
0.8449
0.8012
0.8400
122,688
+0.02(+2.44%)
Jul 27, 2021
0.8108
0.8420
0.8108
0.8200
263,957
+0.00(+0.00%)
Jul 26, 2021
0.8200
0.8500
0.8000
0.8200
55,865
-0.04(-4.65%)
Jul 23, 2021
0.9000
0.9000
0.8200
0.8600
53,894
+0.01(+1.18%)
Jul 22, 2021
0.8898
0.8898
0.7967
0.8500
174,552
+0.01(+1.19%)
Jul 21, 2021
0.8060
0.8800
0.7983
0.8400
132,952
+0.05(+6.33%)
Jul 20, 2021
0.7500
0.7970
0.7500
0.7900
261,168
+0.03(+4.03%)
Jul 19, 2021
0.8100
0.8100
0.7410
0.7594
208,497
-0.07(-8.51%)
Jul 16, 2021
0.8600
0.8600
0.8165
0.8300
110,079
-0.02(-2.35%)
Jul 15, 2021
0.7470
0.8600
0.7470
0.8500
246,045
+0.02(+2.91%)
Jul 14, 2021
0.8700
0.9000
0.8000
0.8260
381,232
-0.05(-6.14%)
Jul 13, 2021
0.9900
0.9900
0.8600
0.8800
167,554
-0.00(-0.41%)
Jul 12, 2021
0.9100
0.9100
0.8600
0.8836
237,972
-0.02(-1.82%)
Jul 09, 2021
0.8670
0.9160
0.8670
0.9000
237,615
+0.04(+4.05%)
Jul 08, 2021
0.9000
0.9325
0.8800
0.8650
189,522
-0.06(-5.98%)
Jul 07, 2021
0.9000
0.9467
0.8800
0.9200
243,949
-0.01(-0.76%)
Jul 06, 2021
0.9400
1.010
0.9000
0.9270
291,305
-0.03(-3.44%)
Jul 02, 2021
1.000
1.000
0.9440
0.9600
156,653
-0.04(-4.00%)
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.