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
Cordovacann Corp
(OP:
LVRLF
)
0.0600
+0.0050 (+9.09%)
Streaming Delayed Price
Updated: 9:37 AM EDT, May 10, 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 (%)
Dec 30, 2022
0.1500
0.2390
0.1500
0.1945
52,696
+0.04(+25.16%)
Dec 29, 2022
0.1554
0.1554
0.1554
0.1554
11,251
+0.01(+6.29%)
Dec 28, 2022
0.1280
0.1881
0.1200
0.1462
138,591
-0.02(-10.03%)
Dec 27, 2022
0.1625
0.1625
0.1625
0.1625
7,500
-0.02(-9.67%)
Dec 23, 2022
0.1550
0.2250
0.1550
0.1799
67,600
-0.02(-10.05%)
Dec 22, 2022
0.1500
0.2000
0.1440
0.2000
88,720
+0.00(+0.10%)
Dec 19, 2022
0.1998
20
-0.00(-0.65%)
Dec 16, 2022
0.1850
0.2011
0.1850
0.2011
10,645
+0.02(+9.89%)
Dec 15, 2022
0.1800
0.2000
0.1800
0.1830
31,025
-0.04(-16.63%)
Dec 14, 2022
0.2390
0.2390
0.2000
0.2195
111,815
-0.01(-6.36%)
Dec 13, 2022
0.2280
0.2390
0.2100
0.2344
7,530
+0.00(+1.91%)
Dec 12, 2022
0.1866
0.2300
0.1850
0.2300
56,120
+0.04(+22.93%)
Dec 09, 2022
0.2500
0.2500
0.1800
0.1871
73,220
-0.05(-20.38%)
Dec 08, 2022
0.1911
0.2350
0.1900
0.2350
35,799
+0.00(+2.17%)
Dec 07, 2022
0.1900
0.2300
0.1900
0.2300
31,321
+0.00(+0.00%)
Dec 06, 2022
0.2300
0.2300
0.1900
0.2300
28,170
+0.00(+0.00%)
Dec 05, 2022
0.2200
0.2300
0.2100
0.2300
10,058
+0.00(+0.00%)
Dec 02, 2022
0.1895
0.2300
0.1895
0.2300
15,172
+0.04(+21.37%)
Dec 01, 2022
0.1900
0.1900
0.1775
0.1895
53,385
-0.00(-0.16%)
Nov 30, 2022
0.1655
0.1898
0.1655
0.1898
55,750
+0.02(+14.89%)
Nov 29, 2022
0.1349
0.1652
0.1230
0.1652
134,800
+0.03(+24.02%)
Nov 28, 2022
0.1349
0.1350
0.1332
0.1332
87,000
-0.00(-1.33%)
Nov 25, 2022
0.1262
0.1350
0.1262
0.1350
44,266
+0.00(+2.27%)
Nov 23, 2022
0.1150
0.1320
0.1144
0.1320
90,324
+0.03(+30.69%)
Nov 22, 2022
0.1166
0.1250
0.0990
0.1010
153,700
-0.01(-11.40%)
Nov 21, 2022
0.1187
0.1300
0.1056
0.1140
56,330
-0.02(-15.56%)
Nov 18, 2022
0.1350
0.1350
0.1350
0.1350
25,000
+0.00(+0.00%)
Nov 17, 2022
0.1300
0.1350
0.1300
0.1350
46,000
-0.00(-0.95%)
Nov 16, 2022
0.1350
0.1400
0.1323
0.1363
112,937
-0.01(-5.35%)
Nov 14, 2022
0.1440
0
-0.00(-0.07%)
Nov 11, 2022
0.1439
0.1441
0.1363
0.1441
28,648
+0.00(+2.13%)
Nov 10, 2022
0.1395
0.1425
0.1395
0.1411
11,500
+0.01(+3.98%)
Nov 09, 2022
0.1357
0.1357
0.1357
0.1357
500
-0.01(-5.10%)
Nov 08, 2022
0.1400
0.1430
0.1375
0.1430
71,616
+0.01(+4.99%)
Nov 07, 2022
0.1300
0.1362
0.1300
0.1362
13,100
-0.00(-2.71%)
Nov 04, 2022
0.1200
0.1400
0.1200
0.1400
11,000
+0.00(+0.00%)
Nov 03, 2022
0.1500
0.1550
0.1398
0.1400
65,869
-0.00(-0.71%)
Nov 02, 2022
0.1535
0.1535
0.1410
0.1410
9,550
+0.00(+0.71%)
Nov 01, 2022
0.1400
0.1400
0.1400
0.1400
7,000
+0.01(+3.86%)
Oct 31, 2022
0.1462
0.1470
0.1300
0.1348
165,862
-0.01(-5.07%)
Oct 27, 2022
0.1420
0
-0.01(-4.95%)
Oct 26, 2022
0.1468
0.1598
0.1450
0.1494
113,932
-0.00(-0.40%)
Oct 25, 2022
0.1500
0.1500
0.1500
0.1500
2,000
-0.01(-6.25%)
Oct 24, 2022
0.1600
0
+0.00(+1.59%)
Oct 20, 2022
0.1575
0
-0.01(-4.55%)
Oct 19, 2022
0.1700
0.1778
0.1595
0.1650
23,867
-0.01(-2.94%)
Oct 17, 2022
0.1700
0
+0.02(+9.68%)
Oct 14, 2022
0.1746
0.1746
0.1510
0.1550
96,959
-0.02(-11.88%)
Oct 13, 2022
0.1700
0.1800
0.1700
0.1759
52,630
+0.00(+2.87%)
Oct 07, 2022
0.1710
0
-0.01(-5.00%)
Oct 06, 2022
0.1550
0.1800
0.1550
0.1800
69,016
+0.01(+8.43%)
Oct 05, 2022
0.1737
0.1782
0.1660
0.1660
15,000
-0.01(-7.62%)
Oct 04, 2022
0.2000
0.2000
0.1797
0.1797
4,970
-0.01(-6.06%)
Oct 03, 2022
0.1842
0.1913
0.1842
0.1913
13,515
+0.01(+6.99%)
Sep 30, 2022
0.1760
0.1788
0.1760
0.1788
19,000
+0.00(+1.71%)
Sep 29, 2022
0.1700
0.1800
0.1540
0.1758
8,000
-0.01(-5.74%)
Sep 28, 2022
0.1866
0.1866
0.1865
0.1865
2,450
-0.01(-6.75%)
Sep 27, 2022
0.1979
0.2000
0.1979
0.2000
36,400
+0.00(+0.00%)
Sep 26, 2022
0.1999
0.2000
0.1925
0.2000
115,000
+0.01(+6.16%)
Sep 23, 2022
0.1884
0.1884
0.1395
0.1884
2,000
+0.02(+10.82%)
Sep 22, 2022
0.1793
0.1893
0.1700
0.1700
19,240
-0.01(-4.23%)
Sep 21, 2022
0.1775
0.1895
0.1775
0.1775
1,250
-0.02(-11.21%)
Sep 19, 2022
0.1999
0
-0.00(-0.05%)
Sep 16, 2022
0.1675
0.2000
0.1550
0.2000
31,600
+0.01(+5.26%)
Sep 15, 2022
0.1800
0.1900
0.1800
0.1900
6,500
+0.00(+0.00%)
Sep 14, 2022
0.1743
0.1900
0.1550
0.1900
700
+0.00(+0.00%)
Sep 13, 2022
0.1900
0.1900
0.1900
0.1900
8,000
+0.00(+0.05%)
Sep 12, 2022
0.1600
0.1999
0.1600
0.1899
19,600
+0.02(+14.88%)
Sep 09, 2022
0.1697
0.1697
0.1550
0.1653
29,423
-0.00(-2.13%)
Sep 08, 2022
0.1689
0.1689
0.1537
0.1689
6,000
+0.01(+8.97%)
Sep 07, 2022
0.1600
0.1689
0.1550
0.1550
22,909
+0.00(+2.65%)
Sep 06, 2022
0.1800
0.1980
0.1510
0.1510
116,461
-0.03(-15.64%)
Sep 02, 2022
0.1600
0.1790
0.1510
0.1790
5,362
-0.00(-0.56%)
Sep 01, 2022
0.1786
0.1800
0.1600
0.1800
13,100
+0.01(+5.94%)
Aug 31, 2022
0.1760
0.1760
0.1655
0.1699
4,400
+0.01(+6.39%)
Aug 30, 2022
0.1600
0.1600
0.1575
0.1597
57,299
-0.01(-7.69%)
Aug 26, 2022
0.1730
0
+0.00(+0.29%)
Aug 24, 2022
0.1725
0
-0.01(-4.01%)
Aug 23, 2022
0.1797
0.1797
0.1797
0.1797
1,000
+0.02(+10.58%)
Aug 22, 2022
0.1656
0.1656
0.1600
0.1625
15,890
-0.02(-9.32%)
Aug 18, 2022
0.1792
10
+0.02(+12.00%)
Aug 17, 2022
0.1600
0.1750
0.1600
0.1600
52,352
-0.01(-5.83%)
Aug 16, 2022
0.1699
0.1699
0.1699
0.1699
100
+0.01(+6.19%)
Aug 15, 2022
0.1720
0.1800
0.1510
0.1600
14,000
-0.01(-3.32%)
Aug 12, 2022
0.1730
0.1730
0.1600
0.1655
38,700
-0.00(-1.95%)
Aug 11, 2022
0.1512
0.1688
0.1510
0.1688
114,231
-0.02(-11.53%)
Aug 10, 2022
0.1570
0.1908
0.1570
0.1908
16,300
+0.03(+21.53%)
Aug 09, 2022
0.1600
0.1698
0.1570
0.1570
32,580
+0.00(+0.90%)
Aug 08, 2022
0.1700
0.1803
0.1520
0.1556
114,884
-0.02(-10.73%)
Aug 05, 2022
0.1750
0.1750
0.1680
0.1743
12,000
-0.01(-3.11%)
Aug 04, 2022
0.1698
0.1887
0.1630
0.1799
79,990
+0.02(+12.44%)
Aug 03, 2022
0.1652
0.1750
0.1600
0.1600
17,900
-0.01(-5.88%)
Aug 02, 2022
0.1700
0.1700
0.1700
0.1700
5,000
-0.00(-2.86%)
Aug 01, 2022
0.1698
0.1750
0.1698
0.1750
9,314
-0.00(-1.13%)
Jul 29, 2022
0.1770
0.1770
0.1770
0.1770
500
+0.00(+2.43%)
Jul 28, 2022
0.1750
0.1750
0.1500
0.1728
21,674
-0.00(-1.26%)
Jul 27, 2022
0.1750
0.1750
0.1750
0.1750
940
+0.00(+2.94%)
Jul 26, 2022
0.1763
0.1763
0.1700
0.1700
15,000
-0.00(-2.86%)
Jul 25, 2022
0.1770
0.1770
0.1400
0.1750
2,877
-0.00(-1.13%)
Jul 22, 2022
0.1770
0.1948
0.1770
0.1770
10,100
-0.02(-8.90%)
Jul 21, 2022
0.1985
0.1985
0.1943
0.1943
200
+0.02(+11.03%)
Jul 20, 2022
0.1940
0.1940
0.1700
0.1750
39,451
-0.01(-4.11%)
Jul 19, 2022
0.1760
0.1825
0.1725
0.1825
50,450
-0.02(-8.75%)
Jul 15, 2022
0.2000
0
+0.00(+0.00%)
Jul 14, 2022
0.2000
0.2000
0.2000
0.2000
107
+0.01(+2.67%)
Jul 13, 2022
0.1925
0.1948
0.1850
0.1948
12,622
-0.01(-2.60%)
Jul 12, 2022
0.2000
0.2000
0.2000
0.2000
1,250
+0.02(+11.11%)
Jul 11, 2022
0.1800
0.1800
0.1600
0.1800
31,980
-0.01(-4.81%)
Jul 08, 2022
0.1952
0.1952
0.1891
0.1891
200
-0.02(-9.09%)
Jul 07, 2022
0.1850
0.2080
0.1850
0.2080
10,150
+0.01(+4.00%)
Jul 06, 2022
0.2000
0.2000
0.2000
0.2000
1,000
+0.01(+4.82%)
Jul 05, 2022
0.1800
0.1908
0.1800
0.1908
4,000
+0.02(+11.58%)
Jun 30, 2022
0.1710
110
+0.00(+0.59%)
Jun 29, 2022
0.1741
0.2089
0.1700
0.1700
55,350
-0.01(-6.70%)
Jun 28, 2022
0.2165
0.2165
0.1600
0.1822
92,650
+0.01(+7.18%)
Jun 27, 2022
0.1660
0.1700
0.1660
0.1700
13,550
-0.03(-14.83%)
Jun 24, 2022
0.1996
0.1996
0.1996
0.1996
13,000
-0.02(-10.09%)
Jun 23, 2022
0.2220
0.2220
0.2220
0.2220
100
+0.02(+11.00%)
Jun 22, 2022
0.1800
0.2000
0.1604
0.2000
114,800
+0.00(+0.00%)
Jun 21, 2022
0.1700
0.2000
0.1690
0.2000
12,098
+0.00(+0.00%)
Jun 17, 2022
0.2000
0.2272
0.2000
0.2000
3,700
+0.02(+10.74%)
Jun 16, 2022
0.2000
0.2000
0.1806
0.1806
20,200
-0.01(-3.06%)
Jun 15, 2022
0.1781
0.1863
0.1700
0.1863
12,500
-0.01(-5.24%)
Jun 14, 2022
0.1800
0.1975
0.1702
0.1966
25,474
+0.00(+0.41%)
Jun 13, 2022
0.2464
0.2464
0.1680
0.1958
69,284
-0.01(-5.64%)
Jun 10, 2022
0.1950
0.2075
0.1950
0.2075
5,200
-0.01(-5.68%)
Jun 09, 2022
0.2238
0.2255
0.2200
0.2200
20,500
-0.00(-1.12%)
Jun 08, 2022
0.2300
0.2500
0.1660
0.2225
143,900
-0.01(-3.26%)
Jun 07, 2022
0.2150
0.2326
0.1884
0.2300
45,650
+0.01(+4.59%)
Jun 06, 2022
0.1826
0.2199
0.1651
0.2199
23,108
+0.02(+9.95%)
Jun 03, 2022
0.2100
0.2135
0.2000
0.2000
44,716
-0.01(-4.76%)
Jun 02, 2022
0.2100
0.2100
0.2100
0.2100
1,030
-0.01(-4.55%)
Jun 01, 2022
0.2200
0.2200
0.2200
0.2200
1,030
+0.00(+0.00%)
May 31, 2022
0.1680
0.2200
0.1680
0.2200
1,410
+0.00(+0.00%)
May 27, 2022
0.1905
0.2200
0.1905
0.2200
3,600
+0.00(+0.78%)
May 26, 2022
0.2250
0.2250
0.1850
0.2183
37,200
+0.00(+1.72%)
May 25, 2022
0.2047
0.2171
0.1600
0.2146
94,230
-0.02(-6.70%)
May 24, 2022
0.2200
0.2300
0.1800
0.2300
71,028
+0.01(+4.55%)
May 23, 2022
0.2200
0.2200
0.2200
0.2200
670
-0.02(-9.20%)
May 20, 2022
0.2402
0.2423
0.2402
0.2423
11,700
-0.01(-4.23%)
May 19, 2022
0.2100
0.2530
0.2100
0.2530
27,500
+0.00(+1.20%)
May 18, 2022
0.2520
0.2520
0.2300
0.2500
60,740
-0.00(-1.57%)
May 17, 2022
0.2409
0.2540
0.2409
0.2540
2,000
+0.03(+12.14%)
May 16, 2022
0.1800
0.2265
0.1800
0.2265
91,202
+0.04(+19.46%)
May 13, 2022
0.1523
0.1997
0.1499
0.1896
244,600
+0.04(+24.49%)
May 12, 2022
0.2070
0.2429
0.1523
0.1523
184,344
-0.09(-36.54%)
May 11, 2022
0.2400
0.2400
0.2400
0.2400
4,145
-0.01(-4.00%)
May 09, 2022
0.2500
0
+0.02(+8.70%)
May 06, 2022
0.2500
0.2519
0.2185
0.2300
29,870
-0.03(-11.20%)
May 05, 2022
0.2590
0.2590
0.2590
0.2590
500
+0.01(+4.86%)
May 04, 2022
0.2578
0.2578
0.2350
0.2470
41,500
+0.01(+3.30%)
May 03, 2022
0.2400
0.2589
0.2310
0.2391
100,693
-0.03(-11.44%)
Apr 29, 2022
0.2700
0
+0.01(+3.89%)
Apr 28, 2022
0.2595
0.2599
0.2595
0.2599
20,000
-0.04(-12.93%)
Apr 27, 2022
0.2387
0.2985
0.2324
0.2985
111,700
+0.04(+16.01%)
Apr 26, 2022
0.2300
0.2573
0.2300
0.2573
6,000
-0.01(-3.71%)
Apr 25, 2022
0.2600
0.2997
0.2505
0.2672
37,400
-0.02(-6.57%)
Apr 22, 2022
0.2584
0.2860
0.2584
0.2860
125,150
+0.02(+8.21%)
Apr 21, 2022
0.2400
0.2721
0.2400
0.2643
171,000
+0.01(+2.44%)
Apr 20, 2022
0.2423
0.2659
0.2350
0.2580
87,816
+0.02(+7.54%)
Apr 19, 2022
0.2600
0.2611
0.2399
0.2399
41,990
-0.01(-3.85%)
Apr 18, 2022
0.2520
0.2590
0.2160
0.2495
58,140
-0.03(-10.89%)
Apr 14, 2022
0.2404
0.2800
0.2352
0.2800
132,251
+0.02(+7.69%)
Apr 13, 2022
0.2614
0.2616
0.2600
0.2600
35,740
+0.01(+2.20%)
Apr 12, 2022
0.2500
0.2547
0.2252
0.2544
44,315
-0.00(-0.24%)
Apr 08, 2022
0.2550
0
-0.01(-1.92%)
Apr 07, 2022
0.2640
0.2644
0.2600
0.2600
4,428
+0.00(+1.17%)
Apr 06, 2022
0.2630
0.2630
0.2500
0.2570
19,432
+0.01(+3.84%)
Apr 05, 2022
0.2797
0.2799
0.2466
0.2475
81,084
-0.01(-4.81%)
Apr 04, 2022
0.2750
0.2824
0.2515
0.2600
87,500
-0.02(-7.14%)
Apr 01, 2022
0.2800
0.2825
0.2800
0.2800
41,748
-0.00(-0.78%)
Mar 31, 2022
0.2800
0.3000
0.2554
0.2822
64,300
-0.00(-0.04%)
Mar 30, 2022
0.2750
0.2850
0.2750
0.2823
61,811
+0.01(+2.32%)
Mar 29, 2022
0.2805
0.2805
0.2759
0.2759
25,607
-0.02(-8.03%)
Mar 28, 2022
0.2800
0.3000
0.2725
0.3000
98,668
+0.02(+9.09%)
Mar 25, 2022
0.2852
0.2958
0.2730
0.2750
61,229
-0.02(-8.27%)
Mar 24, 2022
0.3000
0.3000
0.2850
0.2998
36,599
-0.00(-0.07%)
Mar 23, 2022
0.3000
0.3000
0.2769
0.3000
81,175
+0.01(+2.04%)
Mar 22, 2022
0.2874
0.2940
0.2710
0.2940
53,350
+0.00(+0.72%)
Mar 21, 2022
0.2700
0.2919
0.2700
0.2919
74,200
+0.00(+0.03%)
Mar 18, 2022
0.2915
0.2918
0.2915
0.2918
800
-0.00(-0.27%)
Mar 17, 2022
0.2856
0.2926
0.2789
0.2926
61,700
+0.01(+4.09%)
Mar 16, 2022
0.2752
0.3090
0.2499
0.2811
116,877
-0.00(-1.06%)
Mar 15, 2022
0.2750
0.2841
0.2596
0.2841
125,842
+0.00(+1.46%)
Mar 14, 2022
0.2835
0.2850
0.2750
0.2800
87,550
-0.01(-3.91%)
Mar 11, 2022
0.3083
0.3083
0.2800
0.2914
74,500
-0.01(-2.87%)
Mar 10, 2022
0.2800
0.3062
0.2800
0.3000
133,534
+0.00(+0.03%)
Mar 09, 2022
0.2947
0.2999
0.2850
0.2999
73,657
-0.00(-0.03%)
Mar 08, 2022
0.2900
0.3000
0.2800
0.3000
116,068
+0.00(+0.00%)
Mar 07, 2022
0.3100
0.3100
0.2800
0.3000
130,690
-0.01(-1.64%)
Mar 04, 2022
0.2900
0.3050
0.2900
0.3050
30,370
+0.01(+1.67%)
Mar 03, 2022
0.3053
0.3100
0.2850
0.3000
155,022
-0.02(-4.76%)
Mar 02, 2022
0.3077
0.3153
0.2779
0.3150
125,921
+0.02(+5.00%)
Mar 01, 2022
0.3000
0.3003
0.3000
0.3000
48,000
+0.00(+0.00%)
Feb 28, 2022
0.2788
0.3000
0.2600
0.3000
99,025
-0.01(-1.64%)
Feb 25, 2022
0.2700
0.3050
0.2718
0.3050
42,505
+0.04(+13.26%)
Feb 24, 2022
0.2577
0.2906
0.1790
0.2693
236,015
-0.01(-2.18%)
Feb 23, 2022
0.2711
0.3013
0.2666
0.2753
93,600
-0.01(-4.67%)
Feb 22, 2022
0.2500
0.2888
0.2238
0.2888
114,258
-0.02(-6.81%)
Feb 18, 2022
0.3099
0
+0.02(+7.60%)
Feb 17, 2022
0.2930
0.2930
0.2800
0.2880
28,564
+0.01(+2.86%)
Feb 16, 2022
0.2820
0.3050
0.2800
0.2800
90,488
-0.02(-8.20%)
Feb 15, 2022
0.3049
0.3050
0.2821
0.3050
2,121
-0.00(-1.52%)
Feb 14, 2022
0.3014
0.3097
0.2800
0.3097
132,121
+0.00(+1.54%)
Feb 11, 2022
0.3045
0.3200
0.2938
0.3050
39,524
-0.02(-5.72%)
Feb 10, 2022
0.3080
0.3285
0.3080
0.3235
62,600
+0.01(+3.69%)
Feb 09, 2022
0.3145
0.3161
0.3120
0.3120
36,535
-0.00(-0.79%)
Feb 08, 2022
0.3057
0.3145
0.3057
0.3145
4,525
+0.01(+2.34%)
Feb 07, 2022
0.2992
0.3073
0.2992
0.3073
15,708
-0.01(-2.35%)
Feb 04, 2022
0.3075
0.3147
0.3037
0.3147
11,781
-0.00(-0.60%)
Feb 03, 2022
0.3000
0.3166
0.2866
0.3166
85,020
+0.00(+0.67%)
Feb 02, 2022
0.3100
0.3145
0.2800
0.3145
183,688
+0.00(+1.45%)
Feb 01, 2022
0.3000
0.3109
0.2926
0.3100
83,332
-0.01(-1.59%)
Jan 31, 2022
0.3157
0.3170
0.3150
0.3150
35,520
+0.02(+5.00%)
Jan 28, 2022
0.2807
0.3077
0.2790
0.3000
61,903
-0.01(-1.64%)
Jan 27, 2022
0.3400
0.3400
0.3050
0.3050
200,610
-0.01(-2.27%)
Jan 26, 2022
0.3190
0.3190
0.3121
0.3121
19,605
-0.04(-10.83%)
Jan 25, 2022
0.3400
0.3500
0.3000
0.3500
128,316
+0.01(+2.94%)
Jan 24, 2022
0.2940
0.3400
0.2708
0.3400
138,643
+0.05(+16.12%)
Jan 21, 2022
0.3050
0.3198
0.2872
0.2928
20,500
-0.02(-5.55%)
Jan 20, 2022
0.3091
0.3260
0.3050
0.3100
70,568
+0.00(+0.65%)
Jan 19, 2022
0.3210
0.3450
0.3000
0.3080
43,465
-0.01(-3.72%)
Jan 18, 2022
0.3249
0.3316
0.3100
0.3199
140,733
-0.02(-4.65%)
Jan 14, 2022
0.3355
0
+0.01(+2.66%)
Jan 13, 2022
0.3340
0.3340
0.3250
0.3268
20,233
-0.03(-7.26%)
Jan 12, 2022
0.3674
0.3674
0.3400
0.3524
7,550
+0.02(+5.41%)
Jan 11, 2022
0.3190
0.3590
0.3183
0.3343
137,319
-0.01(-1.73%)
Jan 10, 2022
0.3402
0.3402
0.3402
0.3402
550
+0.02(+6.65%)
Jan 07, 2022
0.3000
0.3230
0.3000
0.3190
90,460
+0.02(+6.33%)
Jan 06, 2022
0.3500
0.3500
0.3000
0.3000
276,592
-0.05(-13.54%)
Jan 05, 2022
0.3300
0.3470
0.3200
0.3470
141,480
+0.00(+0.14%)
Jan 04, 2022
0.3500
0.3600
0.3200
0.3465
226,133
-0.01(-3.75%)
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.