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
Cannabis Wheaton Income Corp
(OP:
CBWTF
)
0.0372
+0.0007 (+1.92%)
Streaming Delayed Price
Updated: 1:12 PM EDT, May 20, 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 (%)
Mar 31, 2020
0.2370
0.2800
0.2370
0.2685
718,689
+0.02(+6.46%)
Mar 30, 2020
0.3482
0.3482
0.2475
0.2522
674,556
-0.02(-7.69%)
Mar 27, 2020
0.3100
0.3100
0.2600
0.2732
1,080,400
-0.01(-4.14%)
Mar 26, 2020
0.2590
0.2945
0.2240
0.2850
1,492,540
+0.04(+17.38%)
Mar 25, 2020
0.2498
0.2499
0.2220
0.2428
1,324,977
+0.02(+10.11%)
Mar 24, 2020
0.2230
0.2528
0.2100
0.2205
901,384
+0.00(+1.94%)
Mar 23, 2020
0.1950
0.2500
0.1950
0.2163
1,986,171
+0.02(+7.67%)
Mar 20, 2020
0.1881
0.2085
0.1555
0.2009
2,260,700
+0.04(+22.13%)
Mar 19, 2020
0.1598
0.1700
0.1380
0.1645
1,278,121
+0.00(+2.94%)
Mar 18, 2020
0.1850
0.2040
0.1500
0.1598
2,352,372
-0.03(-17.88%)
Mar 17, 2020
0.1830
0.2060
0.1830
0.1946
1,119,222
+0.00(+2.42%)
Mar 16, 2020
0.2064
0.2267
0.1900
0.1900
1,400,262
-0.03(-14.49%)
Mar 13, 2020
0.2070
0.2400
0.2053
0.2222
1,514,100
+0.00(+2.11%)
Mar 12, 2020
0.2610
0.2610
0.2065
0.2176
2,469,211
-0.04(-16.31%)
Mar 11, 2020
0.2825
0.2960
0.2600
0.2600
925,813
-0.02(-8.13%)
Mar 10, 2020
0.2990
0.3212
0.2793
0.2830
1,089,470
+0.01(+2.54%)
Mar 09, 2020
0.3000
0.3065
0.2644
0.2760
2,085,441
-0.04(-13.32%)
Mar 06, 2020
0.3150
0.3250
0.3050
0.3184
763,600
-0.01(-2.18%)
Mar 05, 2020
0.3500
0.3564
0.3250
0.3255
904,833
-0.02(-7.00%)
Mar 04, 2020
0.3670
0.3800
0.3500
0.3500
834,770
+0.00(+0.06%)
Mar 03, 2020
0.3300
0.3825
0.3239
0.3498
1,069,849
+0.02(+6.00%)
Mar 02, 2020
0.3100
0.3300
0.3100
0.3300
1,125,478
+0.01(+2.48%)
Feb 28, 2020
0.3350
0.3350
0.2796
0.3220
2,750,200
-0.01(-4.31%)
Feb 27, 2020
0.3800
0.3800
0.3300
0.3365
2,527,878
-0.05(-11.91%)
Feb 26, 2020
0.3716
0.4016
0.3715
0.3820
1,014,380
-0.01(-3.29%)
Feb 25, 2020
0.4200
0.4200
0.3900
0.3950
1,001,308
-0.01(-3.02%)
Feb 24, 2020
0.4111
0.4280
0.4000
0.4073
913,835
-0.02(-4.99%)
Feb 21, 2020
0.4370
0.4400
0.4098
0.4287
768,400
+0.00(+0.16%)
Feb 20, 2020
0.4100
0.4380
0.4100
0.4280
989,802
+0.01(+2.88%)
Feb 19, 2020
0.4260
0.4380
0.4100
0.4160
1,241,009
-0.00(-1.00%)
Feb 18, 2020
0.4100
0.4327
0.4000
0.4202
1,517,240
+0.02(+4.29%)
Feb 14, 2020
0.4425
0.4520
0.3924
0.4029
1,317,000
-0.01(-1.73%)
Feb 13, 2020
0.4020
0.4270
0.4020
0.4100
829,978
-0.01(-2.38%)
Feb 12, 2020
0.4250
0.4324
0.4142
0.4200
668,772
-0.01(-1.98%)
Feb 11, 2020
0.4370
0.4406
0.4150
0.4285
898,742
-0.01(-1.95%)
Feb 10, 2020
0.4519
0.4600
0.4300
0.4370
1,216,774
-0.01(-3.15%)
Feb 07, 2020
0.4290
0.4613
0.4290
0.4512
848,100
-0.02(-3.90%)
Feb 06, 2020
0.4460
0.4695
0.4460
0.4695
1,041,196
+0.02(+5.15%)
Feb 05, 2020
0.4465
0.4600
0.4408
0.4465
1,100,004
-0.00(-0.78%)
Feb 04, 2020
0.4670
0.4700
0.4370
0.4500
766,772
-0.01(-1.64%)
Feb 03, 2020
0.4680
0.4770
0.4556
0.4575
749,598
-0.01(-1.44%)
Jan 31, 2020
0.4910
0.4910
0.4600
0.4642
825,500
-0.02(-3.29%)
Jan 30, 2020
0.4800
0.5021
0.4787
0.4800
393,241
-0.02(-3.03%)
Jan 29, 2020
0.5240
0.5240
0.4919
0.4950
450,354
-0.02(-3.70%)
Jan 28, 2020
0.4700
0.5189
0.4700
0.5140
373,710
+0.01(+2.70%)
Jan 27, 2020
0.4712
0.5090
0.4700
0.5005
903,706
+0.00(+0.10%)
Jan 24, 2020
0.5250
0.5340
0.5000
0.5000
510,000
-0.03(-5.39%)
Jan 23, 2020
0.5225
0.5351
0.5116
0.5285
597,107
+0.01(+1.63%)
Jan 22, 2020
0.4988
0.5300
0.4988
0.5200
553,548
+0.01(+1.34%)
Jan 21, 2020
0.5400
0.5463
0.5122
0.5131
1,477,755
-0.05(-9.35%)
Jan 17, 2020
0.5800
0.5850
0.5600
0.5660
1,269,800
+0.00(+0.16%)
Jan 16, 2020
0.5360
0.5800
0.5107
0.5651
2,522,994
+0.07(+14.35%)
Jan 15, 2020
0.4600
0.5090
0.4600
0.4942
1,215,090
+0.03(+5.46%)
Jan 14, 2020
0.4700
0.4800
0.4515
0.4686
947,899
-0.00(-0.30%)
Jan 13, 2020
0.4510
0.4700
0.4230
0.4700
1,025,380
+0.03(+6.82%)
Jan 10, 2020
0.4400
0.4479
0.4350
0.4400
741,900
+0.00(+0.34%)
Jan 09, 2020
0.4400
0.4435
0.4246
0.4385
520,498
+0.00(+0.02%)
Jan 08, 2020
0.4403
0.4450
0.4183
0.4384
965,199
-0.00(-0.36%)
Jan 07, 2020
0.4550
0.4600
0.4300
0.4400
524,731
-0.01(-2.96%)
Jan 06, 2020
0.4470
0.4770
0.4470
0.4534
740,670
-0.01(-2.07%)
Jan 03, 2020
0.4240
0.4635
0.4214
0.4630
813,400
+0.03(+7.55%)
Jan 02, 2020
0.4170
0.4400
0.4138
0.4305
614,227
+0.00(+0.82%)
Dec 31, 2019
0.3995
0.4345
0.3970
0.4270
1,729,500
+0.02(+4.15%)
Dec 30, 2019
0.4322
0.4493
0.4000
0.4100
1,900,627
-0.03(-6.69%)
Dec 27, 2019
0.4340
0.4500
0.4300
0.4394
1,026,600
+0.01(+2.47%)
Dec 26, 2019
0.4000
0.4500
0.4000
0.4288
817,551
-0.00(-0.28%)
Dec 24, 2019
0.4310
0.4413
0.4293
0.4300
666,800
-0.01(-2.03%)
Dec 23, 2019
0.4700
0.4700
0.4300
0.4389
1,156,392
-0.03(-5.73%)
Dec 20, 2019
0.4600
0.4700
0.4300
0.4656
905,100
+0.02(+4.86%)
Dec 19, 2019
0.4430
0.4640
0.4350
0.4440
886,894
-0.01(-1.55%)
Dec 18, 2019
0.4553
0.4800
0.4473
0.4510
846,326
-0.02(-3.43%)
Dec 17, 2019
0.4630
0.4920
0.4600
0.4670
869,849
-0.00(-0.11%)
Dec 16, 2019
0.4633
0.4837
0.4601
0.4675
673,264
-0.01(-1.16%)
Dec 13, 2019
0.4780
0.4780
0.4480
0.4730
455,300
+0.01(+2.14%)
Dec 12, 2019
0.4670
0.4700
0.4480
0.4631
528,880
+0.00(+0.67%)
Dec 11, 2019
0.4701
0.4736
0.4550
0.4600
728,106
-0.01(-1.14%)
Dec 10, 2019
0.4610
0.4813
0.4600
0.4653
554,182
-0.00(-0.58%)
Dec 09, 2019
0.4435
0.4790
0.4435
0.4680
647,639
+0.00(+0.26%)
Dec 06, 2019
0.4625
0.4720
0.4500
0.4668
1,336,300
+0.00(+0.93%)
Dec 05, 2019
0.4735
0.4817
0.4600
0.4625
961,921
+0.00(+0.11%)
Dec 04, 2019
0.4900
0.4900
0.4590
0.4620
984,740
-0.01(-2.74%)
Dec 03, 2019
0.4860
0.4900
0.4722
0.4750
877,250
-0.01(-2.22%)
Dec 02, 2019
0.4970
0.5000
0.4785
0.4858
470,015
-0.01(-2.25%)
Nov 29, 2019
0.4976
0.4999
0.4800
0.4970
301,700
-0.00(-0.60%)
Nov 27, 2019
0.4957
0.5130
0.4900
0.5000
709,100
+0.00(+0.00%)
Nov 26, 2019
0.5030
0.5335
0.5000
0.5000
598,478
-0.02(-4.18%)
Nov 25, 2019
0.5235
0.5389
0.5030
0.5218
761,566
+0.01(+2.51%)
Nov 22, 2019
0.5552
0.5670
0.5090
0.5090
715,600
-0.04(-7.45%)
Nov 21, 2019
0.4960
0.5600
0.4960
0.5500
906,493
+0.06(+11.36%)
Nov 20, 2019
0.4970
0.5100
0.4700
0.4939
711,051
+0.02(+3.98%)
Nov 19, 2019
0.4795
0.5031
0.4653
0.4750
952,106
-0.02(-3.90%)
Nov 18, 2019
0.5300
0.5460
0.4867
0.4943
1,039,064
-0.03(-5.20%)
Nov 15, 2019
0.5198
0.5320
0.5100
0.5214
709,000
+0.00(+0.37%)
Nov 14, 2019
0.5380
0.5670
0.5100
0.5195
707,731
-0.04(-7.89%)
Nov 13, 2019
0.5420
0.5850
0.5420
0.5640
336,764
+0.00(+0.45%)
Nov 12, 2019
0.5232
0.5772
0.5232
0.5615
489,607
+0.01(+1.70%)
Nov 11, 2019
0.5760
0.5760
0.5300
0.5521
507,136
-0.03(-5.20%)
Nov 08, 2019
0.5680
0.5838
0.5499
0.5824
756,000
+0.02(+4.37%)
Nov 07, 2019
0.5370
0.5710
0.5370
0.5580
508,505
+0.02(+3.33%)
Nov 06, 2019
0.5000
0.5641
0.4901
0.5400
824,206
+0.04(+7.74%)
Nov 05, 2019
0.4800
0.5069
0.4764
0.5012
890,433
+0.02(+3.34%)
Nov 04, 2019
0.5000
0.5250
0.4800
0.4850
1,278,359
-0.03(-5.35%)
Nov 01, 2019
0.5200
0.5250
0.5020
0.5124
736,200
+0.00(+0.47%)
Oct 31, 2019
0.5410
0.5410
0.5000
0.5100
610,441
-0.02(-3.37%)
Oct 30, 2019
0.5300
0.5399
0.5200
0.5278
552,593
-0.00(-0.42%)
Oct 29, 2019
0.5410
0.5420
0.5200
0.5300
627,725
-0.01(-1.30%)
Oct 28, 2019
0.5200
0.5700
0.5200
0.5370
1,295,321
+0.01(+1.32%)
Oct 25, 2019
0.5440
0.5440
0.5200
0.5300
973,400
+0.00(+0.00%)
Oct 24, 2019
0.5550
0.5569
0.5295
0.5300
741,501
-0.02(-2.75%)
Oct 23, 2019
0.5207
0.5474
0.5207
0.5450
352,817
+0.01(+2.17%)
Oct 22, 2019
0.5500
0.5500
0.5269
0.5334
485,168
-0.00(-0.30%)
Oct 21, 2019
0.5300
0.5580
0.5189
0.5350
569,909
-0.00(-0.72%)
Oct 18, 2019
0.5720
0.5720
0.5250
0.5389
1,110,000
-0.03(-4.62%)
Oct 17, 2019
0.5570
0.5750
0.5475
0.5650
588,790
+0.01(+2.73%)
Oct 16, 2019
0.5730
0.5870
0.5454
0.5500
540,530
-0.02(-3.37%)
Oct 15, 2019
0.5400
0.5800
0.5400
0.5692
483,557
+0.01(+0.92%)
Oct 14, 2019
0.5450
0.5700
0.5350
0.5640
683,030
+0.01(+2.55%)
Oct 11, 2019
0.5435
0.5800
0.5435
0.5500
828,700
-0.01(-2.14%)
Oct 10, 2019
0.5600
0.5694
0.5559
0.5620
932,360
-0.00(-0.53%)
Oct 09, 2019
0.5947
0.5947
0.5624
0.5650
412,997
-0.02(-2.59%)
Oct 08, 2019
0.5910
0.6100
0.5781
0.5800
474,291
-0.02(-3.33%)
Oct 07, 2019
0.6007
0.6171
0.5800
0.6000
506,320
+0.00(+0.67%)
Oct 04, 2019
0.6190
0.6200
0.5840
0.5960
572,200
+0.01(+1.88%)
Oct 03, 2019
0.5747
0.6000
0.5571
0.5850
873,211
+0.01(+1.74%)
Oct 02, 2019
0.5500
0.5887
0.5300
0.5750
1,152,065
+0.01(+1.68%)
Oct 01, 2019
0.5760
0.6028
0.5500
0.5655
1,461,589
-0.03(-5.75%)
Sep 30, 2019
0.6440
0.6440
0.5969
0.6000
1,073,768
-0.03(-4.47%)
Sep 27, 2019
0.6427
0.6670
0.6200
0.6281
1,407,200
-0.03(-5.26%)
Sep 26, 2019
0.6610
0.6823
0.6535
0.6630
575,510
-0.01(-1.04%)
Sep 25, 2019
0.6348
0.6731
0.6150
0.6700
758,543
+0.04(+6.26%)
Sep 24, 2019
0.6662
0.6734
0.6261
0.6305
849,013
-0.04(-5.90%)
Sep 23, 2019
0.6750
0.6861
0.6539
0.6700
795,026
-0.01(-0.74%)
Sep 20, 2019
0.6725
0.6777
0.6541
0.6750
406,500
+0.01(+2.09%)
Sep 19, 2019
0.6550
0.6800
0.6545
0.6612
535,229
-0.01(-2.04%)
Sep 18, 2019
0.6800
0.6850
0.6700
0.6750
434,766
-0.01(-1.46%)
Sep 17, 2019
0.6851
0.7115
0.6695
0.6850
584,239
-0.01(-2.14%)
Sep 16, 2019
0.7290
0.7290
0.6850
0.7000
622,377
-0.02(-2.10%)
Sep 13, 2019
0.7226
0.7310
0.7000
0.7150
537,300
+0.01(+0.85%)
Sep 12, 2019
0.7013
0.7279
0.7000
0.7090
458,335
-0.01(-0.84%)
Sep 11, 2019
0.7185
0.7389
0.7100
0.7150
490,634
-0.01(-1.66%)
Sep 10, 2019
0.7556
0.7612
0.7143
0.7271
705,873
-0.03(-3.45%)
Sep 09, 2019
0.7499
0.7750
0.7342
0.7531
1,928,463
+0.02(+3.16%)
Sep 06, 2019
0.7181
0.7348
0.7050
0.7300
734,700
+0.02(+2.89%)
Sep 05, 2019
0.7021
0.7140
0.7000
0.7095
456,778
+0.00(+0.57%)
Sep 04, 2019
0.7085
0.7170
0.6700
0.7055
760,529
+0.01(+0.79%)
Sep 03, 2019
0.6717
0.7096
0.6717
0.7000
793,594
+0.02(+2.94%)
Aug 30, 2019
0.7050
0.7050
0.6700
0.6800
566,800
-0.01(-0.73%)
Aug 29, 2019
0.6648
0.7000
0.6614
0.6850
1,155,539
+0.02(+3.04%)
Aug 28, 2019
0.5990
0.6648
0.5990
0.6648
1,028,885
+0.04(+7.23%)
Aug 27, 2019
0.6840
0.6840
0.6152
0.6200
1,033,383
-0.03(-5.05%)
Aug 26, 2019
0.6550
0.6730
0.6304
0.6530
1,305,974
-0.01(-1.37%)
Aug 23, 2019
0.6631
0.6703
0.6586
0.6621
540,200
-0.01(-1.06%)
Aug 22, 2019
0.6700
0.6873
0.6598
0.6692
1,012,383
-0.00(-0.12%)
Aug 21, 2019
0.6728
0.6900
0.6600
0.6700
573,019
-0.00(-0.48%)
Aug 20, 2019
0.6850
0.7049
0.6662
0.6732
876,662
-0.02(-2.98%)
Aug 19, 2019
0.6980
0.7020
0.6764
0.6939
750,855
+0.00(+0.57%)
Aug 16, 2019
0.6880
0.7021
0.6730
0.6900
904,300
+0.01(+1.47%)
Aug 15, 2019
0.6685
0.6984
0.6549
0.6800
972,472
+0.00(+0.00%)
Aug 14, 2019
0.7134
0.7191
0.6736
0.6800
910,494
-0.02(-2.98%)
Aug 13, 2019
0.7120
0.7226
0.6900
0.7009
1,045,685
-0.00(-0.44%)
Aug 12, 2019
0.6616
0.7200
0.6460
0.7040
1,225,587
+0.04(+5.47%)
Aug 09, 2019
0.7850
0.7850
0.6380
0.6675
2,951,200
-0.11(-13.94%)
Aug 08, 2019
0.7800
0.7950
0.7700
0.7756
1,044,125
-0.01(-1.82%)
Aug 07, 2019
0.7900
0.7998
0.7500
0.7900
1,668,639
+0.00(+0.01%)
Aug 06, 2019
0.8080
0.8200
0.7584
0.7899
3,646,989
-0.02(-2.78%)
Aug 05, 2019
0.7989
0.8195
0.7700
0.8125
4,928,440
+0.06(+7.76%)
Aug 02, 2019
0.7037
0.7600
0.6946
0.7540
4,726,500
+0.07(+10.59%)
Aug 01, 2019
0.6655
0.6850
0.6551
0.6818
2,297,617
+0.02(+2.77%)
Jul 31, 2019
0.6449
0.6719
0.6445
0.6634
1,663,068
+0.02(+2.93%)
Jul 30, 2019
0.6661
0.6790
0.6300
0.6445
1,354,667
-0.02(-2.35%)
Jul 29, 2019
0.7040
0.7040
0.6516
0.6600
1,620,906
-0.01(-1.49%)
Jul 26, 2019
0.6950
0.7100
0.6592
0.6700
1,642,400
-0.01(-1.76%)
Jul 25, 2019
0.6645
0.6965
0.6209
0.6820
3,624,774
+0.12(+21.79%)
Jul 24, 2019
0.5390
0.5718
0.5390
0.5600
599,822
+0.01(+1.12%)
Jul 23, 2019
0.5710
0.5710
0.5376
0.5538
321,631
+0.01(+2.56%)
Jul 22, 2019
0.5510
0.5653
0.5389
0.5400
487,920
-0.01(-0.92%)
Jul 19, 2019
0.5450
0.5526
0.5270
0.5450
341,100
-0.00(-0.29%)
Jul 18, 2019
0.5500
0.5521
0.5380
0.5466
494,166
-0.01(-1.09%)
Jul 17, 2019
0.5500
0.5668
0.5466
0.5526
544,781
-0.01(-1.22%)
Jul 16, 2019
0.5500
0.5630
0.5500
0.5594
678,376
+0.01(+1.47%)
Jul 15, 2019
0.5604
0.5604
0.5400
0.5513
444,232
+0.01(+1.25%)
Jul 12, 2019
0.5610
0.5610
0.5400
0.5445
450,400
-0.02(-2.82%)
Jul 11, 2019
0.5891
0.5899
0.5400
0.5603
850,915
-0.01(-2.11%)
Jul 10, 2019
0.5595
0.5765
0.5490
0.5724
402,967
+0.01(+1.31%)
Jul 09, 2019
0.5711
0.5882
0.5547
0.5650
598,933
-0.01(-1.88%)
Jul 08, 2019
0.6070
0.6070
0.5600
0.5758
1,298,710
-0.02(-2.90%)
Jul 05, 2019
0.5850
0.6043
0.5810
0.5930
309,900
-0.01(-1.87%)
Jul 03, 2019
0.6129
0.6170
0.5800
0.6043
507,300
-0.02(-3.70%)
Jul 02, 2019
0.6230
0.6300
0.6100
0.6275
673,564
-0.00(-0.40%)
Jul 01, 2019
0.5888
0.6300
0.5888
0.6300
1,075,563
+0.03(+4.13%)
Jun 28, 2019
0.5875
0.6100
0.5848
0.6050
582,900
+0.02(+3.42%)
Jun 27, 2019
0.5750
0.6031
0.5540
0.5850
865,325
+0.02(+3.39%)
Jun 26, 2019
0.5350
0.5697
0.5310
0.5658
399,191
+0.03(+6.35%)
Jun 25, 2019
0.5790
0.5790
0.5285
0.5320
387,568
-0.03(-4.74%)
Jun 24, 2019
0.5657
0.5700
0.5422
0.5585
529,938
+0.01(+1.55%)
Jun 21, 2019
0.5324
0.5540
0.5266
0.5500
564,500
+0.01(+0.92%)
Jun 20, 2019
0.5560
0.5560
0.5281
0.5450
684,029
+0.00(+0.00%)
Jun 19, 2019
0.5350
0.5605
0.5300
0.5450
529,662
-0.01(-0.91%)
Jun 18, 2019
0.5555
0.5610
0.5200
0.5500
1,899,280
-0.01(-2.20%)
Jun 17, 2019
0.5800
0.5855
0.5500
0.5624
460,024
-0.00(-0.05%)
Jun 14, 2019
0.5860
0.5860
0.5502
0.5627
780,800
-0.03(-4.34%)
Jun 13, 2019
0.5783
0.6000
0.5766
0.5882
484,159
-0.00(-0.31%)
Jun 12, 2019
0.5900
0.6120
0.5850
0.5900
393,312
+0.00(+0.48%)
Jun 11, 2019
0.6000
0.6000
0.5812
0.5872
377,824
-0.01(-2.13%)
Jun 10, 2019
0.6180
0.6180
0.5850
0.6000
667,705
+0.00(+0.00%)
Jun 07, 2019
0.5945
0.6000
0.5840
0.6000
424,100
+0.01(+1.03%)
Jun 06, 2019
0.5954
0.6000
0.5800
0.5939
497,220
-0.00(-0.24%)
Jun 05, 2019
0.5925
0.6030
0.5890
0.5953
426,552
+0.01(+0.90%)
Jun 04, 2019
0.5750
0.6000
0.5750
0.5900
637,104
-0.00(-0.24%)
Jun 03, 2019
0.5750
0.6015
0.5750
0.5914
534,675
-0.01(-1.43%)
May 31, 2019
0.5950
0.6040
0.5856
0.6000
508,500
+0.01(+1.68%)
May 30, 2019
0.6100
0.6200
0.5900
0.5901
501,786
-0.02(-2.86%)
May 29, 2019
0.5861
0.6098
0.5861
0.6075
626,142
+0.01(+1.25%)
May 28, 2019
0.6200
0.6200
0.5950
0.6000
1,374,921
-0.02(-3.23%)
May 24, 2019
0.6300
0.6300
0.6101
0.6200
370,800
+0.01(+0.81%)
May 23, 2019
0.6335
0.6370
0.6021
0.6150
657,902
-0.01(-0.81%)
May 22, 2019
0.6275
0.6370
0.6150
0.6200
1,260,552
+0.00(+0.39%)
May 21, 2019
0.6050
0.6285
0.5950
0.6176
1,151,157
-0.00(-0.06%)
May 20, 2019
0.5900
0.6229
0.5900
0.6180
747,734
+0.02(+3.87%)
May 17, 2019
0.5945
0.6100
0.5824
0.5950
841,100
+0.00(+0.15%)
May 16, 2019
0.6050
0.6050
0.5782
0.5941
524,110
-0.01(-1.31%)
May 15, 2019
0.6000
0.6160
0.5958
0.6020
338,068
+0.00(+0.33%)
May 14, 2019
0.6165
0.6260
0.5970
0.6000
806,561
-0.01(-2.04%)
May 13, 2019
0.6000
0.6350
0.6000
0.6125
569,770
-0.00(-0.21%)
May 10, 2019
0.6020
0.6200
0.5932
0.6138
2,778,000
+0.01(+1.62%)
May 09, 2019
0.6100
0.6272
0.5900
0.6040
844,155
-0.02(-2.58%)
May 08, 2019
0.6100
0.6291
0.6000
0.6200
467,635
+0.00(+0.73%)
May 07, 2019
0.6343
0.6398
0.6150
0.6155
559,796
-0.01(-2.13%)
May 06, 2019
0.6260
0.6415
0.6120
0.6289
625,587
+0.01(+1.44%)
May 03, 2019
0.6275
0.6350
0.6050
0.6200
478,700
+0.00(+0.00%)
May 02, 2019
0.6346
0.6479
0.6200
0.6200
557,001
-0.01(-2.16%)
May 01, 2019
0.6425
0.6450
0.6160
0.6337
432,356
+0.00(+0.59%)
Apr 30, 2019
0.6580
0.6580
0.6200
0.6300
1,413,841
-0.01(-1.56%)
Apr 29, 2019
0.6334
0.6575
0.6318
0.6400
1,020,477
-0.01(-0.78%)
Apr 26, 2019
0.6550
0.6631
0.6356
0.6450
585,700
-0.01(-1.23%)
Apr 25, 2019
0.6480
0.6647
0.6342
0.6530
581,424
-0.01(-1.51%)
Apr 24, 2019
0.6840
0.6880
0.6416
0.6630
1,073,898
-0.00(-0.30%)
Apr 23, 2019
0.6635
0.6736
0.6492
0.6650
1,146,392
+0.01(+1.98%)
Apr 22, 2019
0.6214
0.6554
0.6150
0.6521
1,079,867
+0.03(+4.70%)
Apr 18, 2019
0.6020
0.6380
0.6007
0.6228
820,700
+0.01(+1.43%)
Apr 17, 2019
0.6400
0.6400
0.5950
0.6140
1,110,691
-0.02(-2.54%)
Apr 16, 2019
0.6690
0.6690
0.6201
0.6300
1,085,349
-0.02(-3.52%)
Apr 15, 2019
0.6800
0.6800
0.6473
0.6530
1,070,665
-0.02(-2.54%)
Apr 12, 2019
0.6560
0.6790
0.6500
0.6700
902,600
+0.01(+1.81%)
Apr 11, 2019
0.6910
0.6910
0.6500
0.6581
548,244
-0.02(-3.22%)
Apr 10, 2019
0.6410
0.6850
0.6410
0.6800
649,733
+0.03(+4.58%)
Apr 09, 2019
0.6895
0.7000
0.6502
0.6502
862,645
-0.04(-5.62%)
Apr 08, 2019
0.7000
0.7078
0.6709
0.6889
1,587,906
+0.02(+2.68%)
Apr 05, 2019
0.6760
0.6800
0.6500
0.6709
868,000
+0.02(+2.58%)
Apr 04, 2019
0.6320
0.6599
0.6320
0.6540
970,332
+0.02(+3.65%)
Apr 03, 2019
0.6160
0.6400
0.6065
0.6310
1,228,061
+0.01(+2.42%)
Apr 02, 2019
0.6150
0.6400
0.6100
0.6161
1,095,360
-0.02(-3.21%)
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.