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
Cls Holdings USA Inc
(OP:
CLSH
)
0.0540
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2020
0.0878
0.0878
0.0800
0.0861
25,453
+0.01(+7.62%)
Apr 29, 2020
0.0830
0.0830
0.0800
0.0800
270,710
+0.00(+0.00%)
Apr 28, 2020
0.0875
0.0875
0.0800
0.0800
296,751
-0.01(-8.47%)
Apr 27, 2020
0.0750
0.0894
0.0750
0.0874
232,679
+0.02(+22.75%)
Apr 24, 2020
0.0812
0.0899
0.0712
0.0712
386,600
-0.01(-11.00%)
Apr 23, 2020
0.0900
0.0900
0.0800
0.0800
190,902
-0.00(-2.44%)
Apr 22, 2020
0.0900
0.0900
0.0785
0.0820
172,883
+0.00(+0.00%)
Apr 21, 2020
0.0900
0.0900
0.0820
0.0820
58,723
-0.00(-3.53%)
Apr 20, 2020
0.0820
0.0900
0.0820
0.0850
71,802
+0.01(+6.25%)
Apr 17, 2020
0.0899
0.0899
0.0800
0.0800
439,300
-0.01(-11.01%)
Apr 16, 2020
0.0840
0.0899
0.0820
0.0899
108,122
+0.01(+12.37%)
Apr 15, 2020
0.1000
0.1000
0.0800
0.0800
285,061
-0.01(-6.10%)
Apr 14, 2020
0.0900
0.0900
0.0803
0.0852
25,661
+0.00(+0.12%)
Apr 13, 2020
0.0900
0.0900
0.0800
0.0851
16,425
-0.01(-8.49%)
Apr 09, 2020
0.0800
0.0945
0.0800
0.0930
24,200
+0.01(+16.25%)
Apr 08, 2020
0.0800
0.0900
0.0800
0.0800
27,930
+0.00(+0.00%)
Apr 07, 2020
0.0970
0.0970
0.0800
0.0800
40,864
+0.00(+0.00%)
Apr 06, 2020
0.0900
0.0939
0.0760
0.0800
537,353
-0.00(-2.32%)
Apr 03, 2020
0.0941
0.1000
0.0800
0.0819
228,500
+0.00(+2.37%)
Apr 02, 2020
0.0800
0.0980
0.0800
0.0800
161,361
+0.00(+0.00%)
Apr 01, 2020
0.0800
0.0834
0.0800
0.0800
55,097
-0.00(-0.12%)
Mar 31, 2020
0.0761
0.1000
0.0761
0.0801
613,908
+0.00(+5.26%)
Mar 30, 2020
0.1000
0.1000
0.0691
0.0761
278,334
-0.02(-23.90%)
Mar 27, 2020
0.0899
0.1000
0.0710
0.1000
135,000
+0.01(+16.28%)
Mar 26, 2020
0.0899
0.0899
0.0700
0.0860
14,626
+0.00(+3.61%)
Mar 25, 2020
0.0758
0.0899
0.0758
0.0830
78,175
+0.01(+18.40%)
Mar 24, 2020
0.0700
0.1000
0.0700
0.0701
131,841
-0.00(-1.27%)
Mar 23, 2020
0.0847
0.0967
0.0710
0.0710
113,095
-0.03(-27.18%)
Mar 20, 2020
0.0665
0.0977
0.0665
0.0975
39,100
+0.03(+39.09%)
Mar 19, 2020
0.0683
0.0982
0.0683
0.0701
46,556
+0.00(+0.14%)
Mar 18, 2020
0.1250
0.1250
0.0700
0.0700
9,433
-0.02(-22.22%)
Mar 17, 2020
0.0900
0.1000
0.0900
0.0900
137,255
-0.01(-10.00%)
Mar 16, 2020
0.0900
0.1083
0.0900
0.1000
37,370
+0.01(+11.11%)
Mar 13, 2020
0.0850
0.1000
0.0850
0.0900
38,100
-0.01(-9.82%)
Mar 12, 2020
0.0825
0.1000
0.0800
0.0998
78,978
+0.01(+9.31%)
Mar 11, 2020
0.1000
0.1000
0.0800
0.0913
24,929
-0.01(-8.70%)
Mar 10, 2020
0.0800
0.1300
0.0775
0.1000
109,974
+0.03(+38.12%)
Mar 09, 2020
0.1100
0.1300
0.0724
0.0724
188,738
-0.04(-34.18%)
Mar 06, 2020
0.1655
0.1655
0.1100
0.1100
26,000
+0.00(+0.00%)
Mar 05, 2020
0.1300
0.1300
0.1075
0.1100
63,713
-0.01(-8.33%)
Mar 04, 2020
0.1150
0.1300
0.1150
0.1200
101,306
-0.01(-7.19%)
Mar 03, 2020
0.1300
0.1350
0.1225
0.1293
4,103
+0.00(+3.44%)
Mar 02, 2020
0.1100
0.1300
0.1100
0.1250
107,225
-0.01(-3.85%)
Feb 28, 2020
0.1135
0.1300
0.1070
0.1300
98,700
+0.01(+8.33%)
Feb 27, 2020
0.1250
0.1250
0.1000
0.1200
115,606
-0.01(-4.00%)
Feb 26, 2020
0.1325
0.1350
0.1250
0.1250
64,899
-0.01(-6.65%)
Feb 25, 2020
0.1176
0.1466
0.1176
0.1339
39,608
+0.00(+3.00%)
Feb 24, 2020
0.1361
0.1466
0.1300
0.1300
79,480
-0.01(-8.77%)
Feb 21, 2020
0.1419
0.1636
0.1390
0.1425
73,500
+0.01(+3.79%)
Feb 20, 2020
0.1699
0.1699
0.1085
0.1373
36,789
+0.01(+5.62%)
Feb 19, 2020
0.1520
0.1520
0.1128
0.1300
413,153
-0.01(-5.66%)
Feb 18, 2020
0.1330
0.1695
0.1300
0.1378
128,643
-0.02(-9.93%)
Feb 14, 2020
0.1752
0.1752
0.1255
0.1530
78,800
-0.01(-5.61%)
Feb 13, 2020
0.1350
0.1621
0.1332
0.1621
103,172
+0.00(+1.31%)
Feb 12, 2020
0.1600
0.1751
0.1600
0.1600
66,470
+0.01(+6.67%)
Feb 11, 2020
0.1600
0.1788
0.1500
0.1500
218,621
-0.03(-16.67%)
Feb 10, 2020
0.1562
0.1825
0.1550
0.1800
42,027
+0.00(+0.00%)
Feb 07, 2020
0.1700
0.1800
0.1610
0.1800
33,100
-0.00(-2.07%)
Feb 06, 2020
0.1725
0.1838
0.1650
0.1838
20,324
+0.00(+2.17%)
Feb 05, 2020
0.1600
0.1897
0.1560
0.1799
221,300
-0.01(-4.00%)
Feb 04, 2020
0.1600
0.1900
0.1600
0.1874
18,443
+0.01(+4.17%)
Feb 03, 2020
0.1890
0.1890
0.1700
0.1799
21,112
+0.01(+5.82%)
Jan 31, 2020
0.1782
0.1884
0.1680
0.1700
21,200
-0.02(-8.85%)
Jan 30, 2020
0.1870
0.1890
0.1600
0.1865
28,593
+0.03(+16.49%)
Jan 29, 2020
0.1745
0.1872
0.1500
0.1601
65,312
-0.00(-2.97%)
Jan 28, 2020
0.1825
0.1850
0.1599
0.1650
170,630
-0.02(-10.47%)
Jan 27, 2020
0.1601
0.1890
0.1601
0.1843
31,246
+0.00(+2.39%)
Jan 24, 2020
0.1875
0.1890
0.1600
0.1800
69,800
-0.01(-4.51%)
Jan 23, 2020
0.1900
0.1900
0.1825
0.1885
6,715
+0.01(+3.29%)
Jan 22, 2020
0.1801
0.1950
0.1801
0.1825
24,441
+0.00(+1.39%)
Jan 21, 2020
0.1875
0.1875
0.1800
0.1800
28,305
-0.01(-5.66%)
Jan 17, 2020
0.1875
0.1950
0.1875
0.1908
27,800
+0.00(+0.42%)
Jan 16, 2020
0.2000
0.2100
0.1900
0.1900
88,483
-0.01(-4.28%)
Jan 15, 2020
0.2025
0.2025
0.1850
0.1985
74,113
-0.00(-1.98%)
Jan 14, 2020
0.1985
0.2025
0.1880
0.2025
61,557
-0.00(-1.22%)
Jan 13, 2020
0.1922
0.2180
0.1900
0.2050
15,086
+0.00(+2.50%)
Jan 10, 2020
0.1950
0.2000
0.1900
0.2000
41,900
+0.00(+1.27%)
Jan 09, 2020
0.1955
0.1975
0.1910
0.1975
50,804
-0.00(-1.25%)
Jan 08, 2020
0.1690
0.2000
0.1690
0.2000
238,474
+0.01(+3.20%)
Jan 07, 2020
0.1950
0.1950
0.1880
0.1938
74,001
+0.00(+0.94%)
Jan 06, 2020
0.2100
0.2100
0.1850
0.1920
65,245
-0.01(-4.00%)
Jan 03, 2020
0.1910
0.2030
0.1910
0.2000
37,200
-0.00(-1.72%)
Jan 02, 2020
0.2040
0.2179
0.1910
0.2035
71,186
-0.01(-6.61%)
Dec 31, 2019
0.2040
0.2179
0.1850
0.2179
198,100
+0.02(+8.95%)
Dec 30, 2019
0.2100
0.2150
0.1900
0.2000
47,422
-0.01(-4.76%)
Dec 27, 2019
0.1825
0.2155
0.1825
0.2100
25,400
+0.01(+5.00%)
Dec 26, 2019
0.1900
0.2180
0.1801
0.2000
81,553
+0.00(+0.50%)
Dec 24, 2019
0.2050
0.2180
0.1670
0.1990
237,500
-0.01(-3.16%)
Dec 23, 2019
0.2100
0.2175
0.2011
0.2055
84,159
-0.00(-2.14%)
Dec 20, 2019
0.2020
0.2100
0.2000
0.2100
128,300
+0.00(+0.00%)
Dec 19, 2019
0.2255
0.2255
0.2020
0.2100
180,373
-0.01(-3.23%)
Dec 18, 2019
0.2245
0.2290
0.2150
0.2170
18,205
-0.01(-4.41%)
Dec 17, 2019
0.2255
0.2310
0.2250
0.2270
13,347
+0.01(+3.18%)
Dec 16, 2019
0.2325
0.2350
0.2200
0.2200
104,845
-0.01(-4.35%)
Dec 13, 2019
0.2325
0.2325
0.2100
0.2300
79,800
-0.02(-8.00%)
Dec 12, 2019
0.2200
0.2500
0.2100
0.2500
172,307
+0.03(+14.94%)
Dec 11, 2019
0.2100
0.2250
0.2046
0.2175
14,863
+0.00(+1.16%)
Dec 10, 2019
0.2150
0.2251
0.2000
0.2150
1,034,617
+0.00(+0.00%)
Dec 09, 2019
0.2050
0.2150
0.2050
0.2150
126,484
+0.01(+2.38%)
Dec 06, 2019
0.2110
0.2150
0.2030
0.2100
168,700
-0.00(-1.32%)
Dec 05, 2019
0.2175
0.2180
0.2104
0.2128
250,735
-0.00(-2.16%)
Dec 04, 2019
0.2050
0.2200
0.2050
0.2175
147,427
+0.01(+6.10%)
Dec 03, 2019
0.2100
0.2150
0.2050
0.2050
32,469
-0.01(-4.65%)
Dec 02, 2019
0.2100
0.2150
0.2076
0.2150
51,979
+0.01(+2.38%)
Nov 29, 2019
0.2150
0.2150
0.2070
0.2100
22,300
-0.00(-1.41%)
Nov 27, 2019
0.2113
0.2140
0.2008
0.2130
45,400
+0.00(+1.04%)
Nov 26, 2019
0.2150
0.2200
0.2100
0.2108
132,449
-0.02(-8.35%)
Nov 25, 2019
0.2390
0.2390
0.2200
0.2300
108,569
+0.00(+0.00%)
Nov 22, 2019
0.2115
0.2350
0.2115
0.2300
290,600
+0.01(+4.55%)
Nov 21, 2019
0.2092
0.2200
0.2001
0.2200
272,315
+0.01(+4.76%)
Nov 20, 2019
0.2050
0.2100
0.2001
0.2100
38,390
+0.01(+2.44%)
Nov 19, 2019
0.2001
0.2110
0.2001
0.2050
43,660
-0.00(-0.05%)
Nov 18, 2019
0.2038
0.2150
0.2000
0.2051
166,547
-0.01(-3.03%)
Nov 15, 2019
0.2250
0.2250
0.2100
0.2115
113,100
-0.01(-6.00%)
Nov 14, 2019
0.2200
0.2350
0.2200
0.2250
36,083
+0.00(+0.00%)
Nov 13, 2019
0.2300
0.2300
0.2200
0.2250
38,546
-0.00(-2.00%)
Nov 12, 2019
0.2300
0.2400
0.2250
0.2296
97,827
+0.00(+0.92%)
Nov 11, 2019
0.2400
0.2400
0.2190
0.2275
35,670
-0.01(-5.21%)
Nov 08, 2019
0.2300
0.2400
0.2300
0.2400
36,100
+0.01(+4.35%)
Nov 07, 2019
0.2500
0.2500
0.2110
0.2300
40,430
-0.01(-4.17%)
Nov 06, 2019
0.2400
0.2500
0.2400
0.2400
48,650
-0.01(-4.00%)
Nov 05, 2019
0.2399
0.2600
0.2399
0.2500
87,562
+0.01(+4.17%)
Nov 04, 2019
0.2175
0.2400
0.2050
0.2400
98,774
+0.02(+8.45%)
Nov 01, 2019
0.2117
0.2250
0.2117
0.2213
196,800
-0.00(-0.49%)
Oct 31, 2019
0.2117
0.2225
0.2100
0.2224
20,812
+0.00(+1.65%)
Oct 30, 2019
0.2201
0.2250
0.2117
0.2188
75,056
-0.00(-1.66%)
Oct 29, 2019
0.1995
0.2449
0.1995
0.2225
53,792
-0.02(-8.25%)
Oct 28, 2019
0.2400
0.2730
0.2351
0.2425
51,449
+0.00(+1.08%)
Oct 25, 2019
0.2200
0.2480
0.2200
0.2399
73,000
-0.00(-0.08%)
Oct 24, 2019
0.2455
0.2730
0.2400
0.2401
140,497
-0.00(-0.37%)
Oct 23, 2019
0.2492
0.2500
0.2384
0.2410
42,868
+0.00(+0.37%)
Oct 22, 2019
0.2400
0.2600
0.2400
0.2401
125,976
-0.01(-2.52%)
Oct 21, 2019
0.2300
0.2520
0.2300
0.2463
72,990
+0.01(+3.71%)
Oct 18, 2019
0.2300
0.2500
0.2150
0.2375
594,500
+0.02(+6.98%)
Oct 17, 2019
0.2220
0.2300
0.2220
0.2220
112,199
+0.00(+0.00%)
Oct 16, 2019
0.2300
0.2300
0.2211
0.2220
43,257
-0.01(-3.48%)
Oct 15, 2019
0.2250
0.2480
0.2200
0.2300
446,238
+0.01(+5.75%)
Oct 14, 2019
0.2250
0.2250
0.2130
0.2175
8,446
-0.00(-1.14%)
Oct 11, 2019
0.2100
0.2270
0.2100
0.2200
66,800
+0.01(+4.76%)
Oct 10, 2019
0.2335
0.2335
0.2100
0.2100
205,887
-0.02(-9.91%)
Oct 09, 2019
0.2290
0.2500
0.2258
0.2331
210,995
+0.01(+2.24%)
Oct 08, 2019
0.2500
0.2500
0.2208
0.2280
104,349
+0.00(+1.11%)
Oct 07, 2019
0.2265
0.2350
0.2220
0.2255
22,298
+0.00(+0.22%)
Oct 04, 2019
0.2360
0.2489
0.2225
0.2250
30,400
-0.01(-4.21%)
Oct 03, 2019
0.2497
0.2497
0.2250
0.2349
63,500
+0.00(+2.13%)
Oct 02, 2019
0.2300
0.2497
0.2250
0.2300
35,502
-0.00(-0.04%)
Oct 01, 2019
0.2600
0.2600
0.2290
0.2301
221,465
-0.02(-9.76%)
Sep 30, 2019
0.2051
0.2550
0.2051
0.2550
290,338
+0.01(+3.66%)
Sep 27, 2019
0.2300
0.2495
0.2200
0.2460
52,100
+0.03(+11.82%)
Sep 26, 2019
0.2496
0.2496
0.2200
0.2200
87,351
-0.02(-8.33%)
Sep 25, 2019
0.2250
0.2496
0.2159
0.2400
40,648
-0.00(-0.83%)
Sep 24, 2019
0.2496
0.2496
0.2253
0.2420
73,801
-0.01(-3.04%)
Sep 23, 2019
0.2496
0.2496
0.2250
0.2496
113,137
+0.00(+0.00%)
Sep 20, 2019
0.2401
0.2499
0.2400
0.2496
46,500
+0.01(+3.96%)
Sep 19, 2019
0.2600
0.2600
0.2401
0.2401
31,631
+0.01(+4.16%)
Sep 18, 2019
0.2999
0.2999
0.2300
0.2305
263,272
-0.01(-4.55%)
Sep 17, 2019
0.2390
0.2500
0.2290
0.2415
344,115
+0.02(+9.77%)
Sep 16, 2019
0.2390
0.2390
0.2200
0.2200
84,346
-0.01(-2.22%)
Sep 13, 2019
0.2188
0.2390
0.2151
0.2250
78,000
+0.01(+3.45%)
Sep 12, 2019
0.2350
0.2400
0.2175
0.2175
158,736
+0.00(+0.00%)
Sep 11, 2019
0.2400
0.2400
0.2175
0.2175
93,482
-0.02(-9.37%)
Sep 10, 2019
0.2100
0.2400
0.2000
0.2400
673,064
+0.03(+14.29%)
Sep 09, 2019
0.2199
0.2199
0.2050
0.2100
34,485
+0.00(+0.00%)
Sep 06, 2019
0.2050
0.2100
0.2050
0.2100
27,200
+0.00(+1.45%)
Sep 05, 2019
0.2199
0.2199
0.2070
0.2070
17,622
+0.00(+0.98%)
Sep 04, 2019
0.2195
0.2199
0.2000
0.2050
65,910
-0.01(-3.39%)
Sep 03, 2019
0.2075
0.2298
0.2060
0.2122
45,001
+0.00(+2.27%)
Aug 30, 2019
0.2100
0.2200
0.2050
0.2075
68,500
-0.01(-5.03%)
Aug 29, 2019
0.2430
0.2430
0.2050
0.2185
92,724
-0.02(-10.08%)
Aug 28, 2019
0.2500
0.2500
0.2111
0.2430
192,059
-0.01(-2.80%)
Aug 27, 2019
0.2200
0.2500
0.2200
0.2500
308,486
+0.02(+8.70%)
Aug 26, 2019
0.2076
0.2300
0.2076
0.2300
30,238
-0.01(-4.17%)
Aug 23, 2019
0.2310
0.2500
0.2310
0.2400
392,600
+0.02(+9.09%)
Aug 22, 2019
0.2151
0.2400
0.2051
0.2200
41,346
+0.00(+0.00%)
Aug 21, 2019
0.2000
0.2250
0.2000
0.2200
49,980
+0.00(+0.00%)
Aug 20, 2019
0.2250
0.2330
0.2200
0.2200
158,139
-0.02(-8.30%)
Aug 19, 2019
0.2335
0.2399
0.2250
0.2399
51,818
+0.01(+2.74%)
Aug 16, 2019
0.2250
0.2399
0.2250
0.2335
33,100
-0.01(-2.63%)
Aug 15, 2019
0.2290
0.2500
0.2200
0.2398
70,335
+0.02(+9.00%)
Aug 14, 2019
0.2550
0.2550
0.2150
0.2200
148,040
-0.02(-10.20%)
Aug 13, 2019
0.2300
0.2450
0.2300
0.2450
24,728
+0.02(+8.89%)
Aug 12, 2019
0.2300
0.2400
0.2250
0.2250
40,294
-0.01(-2.64%)
Aug 09, 2019
0.2300
0.2600
0.2300
0.2311
25,300
+0.00(+0.00%)
Aug 08, 2019
0.2500
0.2598
0.2310
0.2311
34,013
-0.02(-7.56%)
Aug 07, 2019
0.2575
0.2650
0.2300
0.2500
44,422
+0.01(+4.17%)
Aug 06, 2019
0.2301
0.2575
0.2290
0.2400
30,440
+0.01(+2.96%)
Aug 05, 2019
0.2475
0.2670
0.2300
0.2331
65,095
-0.01(-4.86%)
Aug 02, 2019
0.2280
0.2600
0.2250
0.2450
45,900
-0.01(-3.85%)
Aug 01, 2019
0.2405
0.2690
0.2253
0.2548
42,278
-0.01(-5.28%)
Jul 31, 2019
0.2250
0.2690
0.2250
0.2690
162,874
+0.04(+18.24%)
Jul 30, 2019
0.2600
0.2600
0.2100
0.2275
250,561
-0.04(-14.31%)
Jul 29, 2019
0.2600
0.2675
0.2400
0.2655
88,454
+0.01(+4.32%)
Jul 26, 2019
0.2500
0.2600
0.2495
0.2545
13,000
+0.00(+1.80%)
Jul 25, 2019
0.2441
0.2600
0.2441
0.2500
83,805
+0.00(+0.00%)
Jul 24, 2019
0.2550
0.2600
0.2410
0.2500
57,355
-0.01(-3.85%)
Jul 23, 2019
0.2550
0.2700
0.2550
0.2600
37,279
-0.02(-6.78%)
Jul 22, 2019
0.2500
0.2789
0.2500
0.2789
42,919
+0.01(+3.33%)
Jul 19, 2019
0.2500
0.2700
0.2500
0.2699
39,100
+0.01(+3.81%)
Jul 18, 2019
0.2700
0.2700
0.2482
0.2600
104,077
+0.00(+0.04%)
Jul 17, 2019
0.2525
0.2650
0.2400
0.2599
320,946
+0.00(+0.23%)
Jul 16, 2019
0.2400
0.2700
0.2400
0.2593
48,634
-0.00(-0.27%)
Jul 15, 2019
0.2400
0.2750
0.2400
0.2600
53,394
-0.01(-1.89%)
Jul 12, 2019
0.2635
0.2800
0.2600
0.2650
148,600
-0.01(-2.21%)
Jul 11, 2019
0.2750
0.2800
0.2600
0.2710
196,890
-0.00(-1.45%)
Jul 10, 2019
0.2800
0.2800
0.2700
0.2750
87,109
-0.00(-1.75%)
Jul 09, 2019
0.2900
0.2900
0.2600
0.2799
236,065
-0.00(-1.51%)
Jul 08, 2019
0.2800
0.2850
0.2770
0.2842
110,753
+0.00(+1.14%)
Jul 05, 2019
0.2950
0.3000
0.2800
0.2810
122,900
-0.02(-5.86%)
Jul 03, 2019
0.3150
0.3200
0.2950
0.2985
72,900
-0.00(-1.32%)
Jul 02, 2019
0.3200
0.3200
0.2959
0.3025
80,777
-0.01(-1.63%)
Jul 01, 2019
0.3400
0.3400
0.3000
0.3075
74,389
+0.01(+2.50%)
Jun 28, 2019
0.3300
0.3300
0.2948
0.3000
81,900
-0.02(-6.25%)
Jun 27, 2019
0.3000
0.3398
0.2906
0.3200
104,998
+0.03(+9.40%)
Jun 26, 2019
0.2910
0.3099
0.2900
0.2925
121,247
-0.00(-0.85%)
Jun 25, 2019
0.2900
0.3100
0.2900
0.2950
85,153
-0.01(-1.67%)
Jun 24, 2019
0.3197
0.3197
0.2909
0.3000
87,482
+0.00(+0.00%)
Jun 21, 2019
0.3395
0.3395
0.3000
0.3000
139,400
-0.02(-6.48%)
Jun 20, 2019
0.3700
0.3700
0.3080
0.3208
252,326
-0.02(-5.65%)
Jun 19, 2019
0.3500
0.3500
0.3103
0.3400
163,674
+0.01(+3.03%)
Jun 18, 2019
0.3200
0.3500
0.3050
0.3300
297,741
+0.01(+3.16%)
Jun 17, 2019
0.2995
0.3200
0.2995
0.3199
164,550
+0.02(+6.63%)
Jun 14, 2019
0.2900
0.3148
0.2900
0.3000
50,400
-0.00(-0.83%)
Jun 13, 2019
0.3195
0.3400
0.2950
0.3025
199,654
-0.02(-5.14%)
Jun 12, 2019
0.3300
0.3400
0.3000
0.3189
127,391
+0.00(+1.17%)
Jun 11, 2019
0.3500
0.3525
0.3002
0.3152
249,243
-0.01(-4.48%)
Jun 10, 2019
0.3075
0.3500
0.3075
0.3300
106,413
+0.02(+4.76%)
Jun 07, 2019
0.3000
0.3550
0.2950
0.3150
61,400
+0.02(+5.00%)
Jun 06, 2019
0.3226
0.3300
0.3000
0.3000
135,624
-0.02(-4.82%)
Jun 05, 2019
0.3000
0.3400
0.2950
0.3152
118,913
+0.02(+5.07%)
Jun 04, 2019
0.3000
0.3000
0.2900
0.3000
106,317
+0.00(+1.52%)
Jun 03, 2019
0.2990
0.3100
0.2925
0.2955
113,086
-0.00(-1.47%)
May 31, 2019
0.2926
0.3150
0.2926
0.2999
74,500
+0.01(+1.94%)
May 30, 2019
0.2925
0.3200
0.2904
0.2942
225,539
+0.00(+1.45%)
May 29, 2019
0.3100
0.3100
0.2850
0.2900
212,941
-0.02(-6.45%)
May 28, 2019
0.2900
0.3100
0.2862
0.3100
308,193
+0.02(+6.90%)
May 24, 2019
0.2750
0.2915
0.2750
0.2900
88,100
+0.01(+5.38%)
May 23, 2019
0.2950
0.2950
0.2751
0.2752
25,203
-0.01(-3.44%)
May 22, 2019
0.2950
0.2950
0.2750
0.2850
69,820
-0.01(-1.72%)
May 21, 2019
0.2840
0.2950
0.2800
0.2900
111,356
+0.00(+0.00%)
May 20, 2019
0.2850
0.2900
0.2800
0.2900
86,003
+0.01(+3.57%)
May 17, 2019
0.2625
0.2899
0.2601
0.2800
360,400
+0.02(+5.66%)
May 16, 2019
0.2845
0.2845
0.2630
0.2650
99,446
-0.01(-1.85%)
May 15, 2019
0.2900
0.2900
0.2620
0.2700
143,487
+0.00(+0.93%)
May 14, 2019
0.2725
0.2840
0.2601
0.2675
193,382
-0.01(-2.73%)
May 13, 2019
0.2900
0.2900
0.2511
0.2750
72,552
-0.01(-5.17%)
May 10, 2019
0.2665
0.2950
0.2660
0.2900
38,000
+0.01(+5.26%)
May 09, 2019
0.3000
0.3000
0.2550
0.2755
163,454
-0.00(-1.25%)
May 08, 2019
0.2764
0.3000
0.2635
0.2790
142,823
+0.00(+1.49%)
May 07, 2019
0.2750
0.2899
0.2611
0.2749
94,815
-0.01(-1.82%)
May 06, 2019
0.2903
0.3000
0.2750
0.2800
266,701
-0.01(-3.11%)
May 03, 2019
0.2600
0.3099
0.2600
0.2890
120,300
-0.01(-3.47%)
May 02, 2019
0.2900
0.3100
0.2450
0.2994
222,439
+0.02(+5.80%)
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.