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
)
0.0365
UNCHANGED
Streaming Delayed Price
Updated: 3:54 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 (%)
Mar 31, 2021
0.3073
0.3100
0.2969
0.3069
1,017,900
+0.00(+0.56%)
Mar 30, 2021
0.3016
0.3089
0.2850
0.3052
1,077,656
+0.01(+2.86%)
Mar 29, 2021
0.2733
0.3034
0.2668
0.2967
1,532,327
+0.03(+9.44%)
Mar 26, 2021
0.2722
0.2809
0.2659
0.2711
542,000
-0.00(-0.62%)
Mar 25, 2021
0.2774
0.2800
0.2700
0.2728
774,109
-0.01(-3.50%)
Mar 24, 2021
0.2773
0.2927
0.2745
0.2827
852,345
-0.00(-1.33%)
Mar 23, 2021
0.3000
0.3000
0.2771
0.2865
993,295
-0.01(-4.50%)
Mar 22, 2021
0.3025
0.3190
0.2950
0.3000
964,189
-0.01(-3.23%)
Mar 19, 2021
0.3190
0.3190
0.2870
0.3100
722,200
+0.00(+0.85%)
Mar 18, 2021
0.3250
0.3250
0.3052
0.3074
873,247
-0.01(-2.01%)
Mar 17, 2021
0.3200
0.3300
0.3093
0.3137
369,912
+0.00(+0.84%)
Mar 16, 2021
0.3200
0.3249
0.3001
0.3111
1,101,452
-0.01(-2.78%)
Mar 15, 2021
0.3022
0.3300
0.2970
0.3200
1,963,363
+0.01(+4.13%)
Mar 12, 2021
0.2900
0.3093
0.2822
0.3073
1,107,400
+0.02(+5.97%)
Mar 11, 2021
0.2700
0.2909
0.2700
0.2900
1,280,083
+0.02(+7.21%)
Mar 10, 2021
0.2800
0.2900
0.2673
0.2705
832,819
-0.01(-3.74%)
Mar 09, 2021
0.2750
0.2836
0.2530
0.2810
618,880
+0.01(+5.24%)
Mar 08, 2021
0.2725
0.2900
0.2625
0.2670
722,847
-0.00(-1.18%)
Mar 05, 2021
0.2800
0.2800
0.2361
0.2702
2,221,300
+0.01(+2.93%)
Mar 04, 2021
0.2700
0.2800
0.2511
0.2625
2,226,039
-0.01(-3.28%)
Mar 03, 2021
0.2778
0.2820
0.2651
0.2714
1,462,605
-0.01(-2.06%)
Mar 02, 2021
0.2801
0.2900
0.2555
0.2771
760,611
-0.00(-1.07%)
Mar 01, 2021
0.2650
0.2899
0.2610
0.2801
1,676,358
+0.01(+4.67%)
Feb 26, 2021
0.2831
0.3050
0.2676
0.2676
1,535,600
-0.02(-5.48%)
Feb 25, 2021
0.2888
0.3200
0.2825
0.2831
1,314,453
-0.02(-5.54%)
Feb 24, 2021
0.3020
0.3190
0.2850
0.2997
1,272,466
+0.01(+3.34%)
Feb 23, 2021
0.3000
0.3060
0.2800
0.2900
2,995,970
-0.02(-5.14%)
Feb 22, 2021
0.3140
0.3270
0.3011
0.3057
2,487,032
-0.01(-3.87%)
Feb 19, 2021
0.3066
0.3300
0.3034
0.3180
2,002,800
+0.01(+2.15%)
Feb 18, 2021
0.2991
0.3280
0.2971
0.3113
2,260,115
+0.01(+3.77%)
Feb 17, 2021
0.3050
0.3100
0.2946
0.3000
3,186,992
-0.01(-2.50%)
Feb 16, 2021
0.3183
0.3250
0.2904
0.3077
7,083,503
+0.02(+6.10%)
Feb 12, 2021
0.3110
0.3393
0.2830
0.2900
5,878,600
-0.02(-6.00%)
Feb 11, 2021
0.4000
0.4100
0.3000
0.3085
10,003,351
-0.08(-19.87%)
Feb 10, 2021
0.3150
0.3859
0.2832
0.3850
12,145,551
+0.09(+29.19%)
Feb 09, 2021
0.2728
0.3000
0.2606
0.2980
5,401,675
+0.03(+9.60%)
Feb 08, 2021
0.2750
0.2850
0.2600
0.2719
2,610,866
-0.00(-1.13%)
Feb 05, 2021
0.2900
0.2900
0.2641
0.2750
1,750,400
-0.01(-1.79%)
Feb 04, 2021
0.2737
0.2800
0.2657
0.2800
1,355,239
+0.01(+3.70%)
Feb 03, 2021
0.2970
0.2970
0.2642
0.2700
3,259,213
+0.00(+0.37%)
Feb 02, 2021
0.2500
0.2700
0.2353
0.2690
4,160,117
+0.03(+12.74%)
Feb 01, 2021
0.2390
0.2550
0.2320
0.2386
1,719,323
+0.01(+2.93%)
Jan 29, 2021
0.2305
0.2428
0.2300
0.2318
1,195,800
-0.01(-2.65%)
Jan 28, 2021
0.2310
0.2441
0.2300
0.2381
1,342,375
-0.00(-0.79%)
Jan 27, 2021
0.2500
0.2610
0.2251
0.2400
2,310,050
-0.01(-4.53%)
Jan 26, 2021
0.2500
0.2644
0.2480
0.2514
1,763,192
-0.00(-0.44%)
Jan 25, 2021
0.2950
0.2950
0.2510
0.2525
3,602,126
-0.01(-5.08%)
Jan 22, 2021
0.2757
0.2950
0.2550
0.2660
2,609,700
-0.01(-4.66%)
Jan 21, 2021
0.3050
0.3100
0.2750
0.2790
4,125,721
-0.05(-16.37%)
Jan 20, 2021
0.3418
0.3558
0.3201
0.3336
1,940,388
+0.00(+1.15%)
Jan 19, 2021
0.2930
0.3300
0.2930
0.3298
2,100,741
+0.03(+10.67%)
Jan 15, 2021
0.3085
0.3300
0.2910
0.2980
1,892,700
-0.00(-0.67%)
Jan 14, 2021
0.2788
0.3100
0.2788
0.3000
1,536,232
+0.02(+5.56%)
Jan 13, 2021
0.2875
0.2900
0.2750
0.2842
1,206,458
-0.00(-0.53%)
Jan 12, 2021
0.2900
0.2908
0.2549
0.2857
1,301,194
+0.02(+7.73%)
Jan 11, 2021
0.2600
0.2749
0.2487
0.2652
1,619,437
+0.00(+0.15%)
Jan 08, 2021
0.2928
0.3000
0.2500
0.2648
2,681,200
-0.02(-7.09%)
Jan 07, 2021
0.2580
0.2884
0.2580
0.2850
2,450,422
+0.03(+10.98%)
Jan 06, 2021
0.2400
0.2581
0.2350
0.2568
5,745,868
+0.03(+11.65%)
Jan 05, 2021
0.2011
0.2300
0.2011
0.2300
1,814,832
+0.02(+10.15%)
Jan 04, 2021
0.1890
0.2091
0.1890
0.2088
1,738,684
+0.01(+6.53%)
Dec 31, 2020
0.1960
0.1960
0.1960
2,817,044
+0.00(+1.77%)
Dec 30, 2020
0.1846
0.1999
0.1846
0.1926
2,817,044
+0.00(+0.26%)
Dec 29, 2020
0.2110
0.2110
0.1906
0.1921
2,368,723
-0.02(-8.96%)
Dec 28, 2020
0.2100
0.2150
0.2000
0.2110
2,053,038
+0.01(+4.25%)
Dec 24, 2020
0.2000
0.2164
0.2000
0.2024
949,000
-0.01(-4.66%)
Dec 23, 2020
0.2160
0.2211
0.2115
0.2123
1,297,841
-0.00(-2.17%)
Dec 22, 2020
0.2300
0.2300
0.2129
0.2170
1,605,530
-0.01(-3.13%)
Dec 21, 2020
0.2210
0.2277
0.2125
0.2240
1,343,660
-0.00(-1.62%)
Dec 18, 2020
0.2350
0.2427
0.2250
0.2277
1,311,900
-0.01(-3.11%)
Dec 17, 2020
0.2465
0.2465
0.2312
0.2350
1,445,917
-0.00(-0.84%)
Dec 16, 2020
0.2300
0.2440
0.2259
0.2370
1,540,825
+0.01(+3.54%)
Dec 15, 2020
0.2150
0.2381
0.2100
0.2289
1,380,585
+0.01(+6.47%)
Dec 14, 2020
0.2450
0.2450
0.2100
0.2150
3,461,343
-0.02(-7.65%)
Dec 11, 2020
0.2310
0.2417
0.2300
0.2328
3,123,900
-0.01(-2.96%)
Dec 10, 2020
0.2460
0.2605
0.2355
0.2399
1,350,297
-0.01(-4.04%)
Dec 09, 2020
0.2700
0.2800
0.2480
0.2500
1,506,650
-0.02(-6.30%)
Dec 08, 2020
0.2622
0.2800
0.2500
0.2668
1,451,511
-0.01(-2.16%)
Dec 07, 2020
0.3050
0.3050
0.2660
0.2727
2,697,171
-0.00(-0.80%)
Dec 04, 2020
0.2590
0.2749
0.2366
0.2749
4,321,800
+0.03(+14.59%)
Dec 03, 2020
0.2400
0.2400
0.2290
0.2399
1,037,128
+0.00(+2.09%)
Dec 02, 2020
0.2410
0.2410
0.2200
0.2350
663,061
+0.01(+3.84%)
Dec 01, 2020
0.2418
0.2418
0.2245
0.2263
1,362,612
-0.01(-4.23%)
Nov 30, 2020
0.2562
0.2581
0.2300
0.2363
3,136,872
-0.00(-0.04%)
Nov 27, 2020
0.2400
0.2400
0.2177
0.2364
438,600
+0.01(+3.46%)
Nov 25, 2020
0.2225
0.2400
0.2200
0.2285
590,100
-0.00(-0.65%)
Nov 24, 2020
0.2500
0.2891
0.2020
0.2300
3,140,982
-0.03(-12.75%)
Nov 23, 2020
0.2790
0.2843
0.2400
0.2636
1,526,242
-0.01(-3.51%)
Nov 20, 2020
0.3087
0.3100
0.2622
0.2732
1,285,600
-0.04(-11.87%)
Nov 19, 2020
0.2955
0.3100
0.2915
0.3100
469,214
+0.00(+0.45%)
Nov 18, 2020
0.3270
0.3270
0.2956
0.3086
900,790
-0.00(-0.42%)
Nov 17, 2020
0.2850
0.3174
0.2840
0.3099
1,215,473
+0.01(+1.87%)
Nov 16, 2020
0.3030
0.3209
0.2700
0.3042
1,526,848
-0.02(-4.94%)
Nov 13, 2020
0.2410
0.3220
0.2410
0.3200
2,767,200
+0.07(+25.49%)
Nov 12, 2020
0.2300
0.2600
0.2300
0.2550
1,851,635
+0.01(+4.85%)
Nov 11, 2020
0.2310
0.2493
0.2310
0.2432
799,002
+0.01(+4.07%)
Nov 10, 2020
0.2400
0.2400
0.2096
0.2337
1,349,081
+0.01(+2.95%)
Nov 09, 2020
0.2300
0.2480
0.2140
0.2270
2,201,327
+0.00(+0.31%)
Nov 06, 2020
0.2300
0.2410
0.2160
0.2263
1,859,200
+0.01(+2.96%)
Nov 05, 2020
0.1823
0.2203
0.1730
0.2198
1,449,023
+0.04(+22.11%)
Nov 04, 2020
0.1883
0.1908
0.1764
0.1800
317,205
+0.00(+0.22%)
Nov 03, 2020
0.1918
0.1918
0.1650
0.1796
338,315
-0.00(-0.72%)
Nov 02, 2020
0.1670
0.1940
0.1670
0.1809
529,370
+0.01(+3.97%)
Oct 30, 2020
0.1743
0.1800
0.1680
0.1740
447,800
-0.00(-2.63%)
Oct 29, 2020
0.1741
0.1882
0.1732
0.1787
344,180
-0.00(-0.28%)
Oct 28, 2020
0.1796
0.1925
0.1622
0.1792
573,535
-0.01(-5.68%)
Oct 27, 2020
0.1455
0.1960
0.1455
0.1900
1,544,095
+0.04(+26.67%)
Oct 26, 2020
0.1650
0.1650
0.1461
0.1500
860,124
-0.01(-5.24%)
Oct 23, 2020
0.1499
0.1689
0.1496
0.1583
973,500
-0.01(-6.05%)
Oct 22, 2020
0.1650
0.1848
0.1450
0.1685
3,027,386
-0.00(-1.58%)
Oct 21, 2020
0.2630
0.2765
0.1700
0.1712
5,400,961
-0.10(-36.24%)
Oct 20, 2020
0.2770
0.2770
0.2559
0.2685
1,977,726
+0.02(+8.27%)
Oct 19, 2020
0.2221
0.2550
0.2153
0.2480
2,884,720
+0.03(+12.73%)
Oct 16, 2020
0.1820
0.2400
0.1820
0.2200
3,345,300
+0.04(+20.09%)
Oct 15, 2020
0.1530
0.1900
0.1530
0.1832
1,830,662
+0.02(+12.19%)
Oct 14, 2020
0.1160
0.1824
0.1160
0.1633
5,141,597
+0.03(+24.66%)
Oct 13, 2020
0.1250
0.1310
0.1160
0.1310
1,047,343
+0.01(+7.38%)
Oct 12, 2020
0.1100
0.1240
0.1079
0.1220
1,081,445
+0.01(+7.02%)
Oct 09, 2020
0.1112
0.1150
0.1025
0.1140
829,900
+0.00(+2.80%)
Oct 08, 2020
0.1000
0.1109
0.0976
0.1109
971,339
+0.01(+7.57%)
Oct 07, 2020
0.0922
0.1100
0.0800
0.1031
448,858
+0.00(+3.10%)
Oct 06, 2020
0.0981
0.1053
0.0962
0.1000
748,409
-0.00(-4.58%)
Oct 05, 2020
0.0999
0.1108
0.0995
0.1048
595,761
+0.00(+2.75%)
Oct 02, 2020
0.1070
0.1100
0.1000
0.1020
546,300
-0.00(-1.92%)
Oct 01, 2020
0.0921
0.1095
0.0921
0.1040
739,663
+0.01(+9.36%)
Sep 30, 2020
0.0910
0.1000
0.0910
0.0951
316,841
-0.00(-1.96%)
Sep 29, 2020
0.1050
0.1050
0.0950
0.0970
401,031
-0.00(-3.67%)
Sep 28, 2020
0.0880
0.1038
0.0880
0.1007
1,176,046
+0.00(+3.81%)
Sep 25, 2020
0.0990
0.1050
0.0882
0.0970
480,700
-0.00(-3.00%)
Sep 24, 2020
0.0989
0.1000
0.0900
0.1000
635,576
+0.01(+8.11%)
Sep 23, 2020
0.1067
0.1067
0.0900
0.0925
1,119,068
-0.01(-9.31%)
Sep 22, 2020
0.0961
0.1068
0.0922
0.1020
731,146
+0.00(+2.00%)
Sep 21, 2020
0.1160
0.1160
0.1000
0.1000
869,043
-0.01(-9.09%)
Sep 18, 2020
0.1180
0.1180
0.1099
0.1100
817,500
-0.01(-6.38%)
Sep 17, 2020
0.1160
0.1249
0.1160
0.1175
388,134
-0.00(-3.29%)
Sep 16, 2020
0.1200
0.1280
0.1190
0.1215
343,949
+0.00(+1.25%)
Sep 15, 2020
0.1189
0.1244
0.1166
0.1200
575,146
-0.00(-3.23%)
Sep 14, 2020
0.1210
0.1320
0.1200
0.1240
299,705
-0.00(-0.80%)
Sep 11, 2020
0.1271
0.1271
0.1160
0.1250
1,203,400
+0.00(+1.71%)
Sep 10, 2020
0.1176
0.1294
0.1176
0.1229
650,925
+0.00(+0.74%)
Sep 09, 2020
0.1258
0.1300
0.1210
0.1220
955,741
-0.00(-3.17%)
Sep 08, 2020
0.1290
0.1369
0.1250
0.1260
514,731
-0.01(-5.97%)
Sep 04, 2020
0.1400
0.1400
0.1275
0.1340
561,600
+0.00(+1.21%)
Sep 03, 2020
0.1320
0.1499
0.1279
0.1324
805,800
-0.01(-7.61%)
Sep 02, 2020
0.1330
0.1480
0.1330
0.1433
882,594
+0.01(+4.67%)
Sep 01, 2020
0.1211
0.1392
0.1211
0.1369
1,005,265
+0.01(+10.58%)
Aug 31, 2020
0.1277
0.1383
0.1215
0.1238
3,320,759
-0.01(-7.13%)
Aug 28, 2020
0.1500
0.1585
0.1259
0.1333
4,210,400
-0.02(-12.48%)
Aug 27, 2020
0.1610
0.1610
0.1480
0.1523
843,213
+0.00(+0.07%)
Aug 26, 2020
0.1500
0.1600
0.1452
0.1522
1,039,031
+0.00(+0.26%)
Aug 25, 2020
0.1500
0.1569
0.1483
0.1518
1,098,691
-0.00(-2.69%)
Aug 24, 2020
0.1531
0.1639
0.1520
0.1560
1,442,076
-0.00(-2.50%)
Aug 21, 2020
0.1600
0.1640
0.1569
0.1600
962,900
+0.00(+0.00%)
Aug 20, 2020
0.1583
0.1730
0.1583
0.1600
1,036,216
-0.01(-4.71%)
Aug 19, 2020
0.1670
0.1727
0.1626
0.1679
699,729
+0.00(+0.84%)
Aug 18, 2020
0.1640
0.1735
0.1640
0.1665
1,651,079
-0.01(-3.25%)
Aug 17, 2020
0.1740
0.1752
0.1635
0.1721
585,491
+0.00(+1.24%)
Aug 14, 2020
0.1705
0.1765
0.1620
0.1700
1,239,000
-0.00(-0.76%)
Aug 13, 2020
0.1717
0.1840
0.1700
0.1713
952,298
-0.01(-4.99%)
Aug 12, 2020
0.1703
0.1825
0.1703
0.1803
560,681
+0.00(+0.78%)
Aug 11, 2020
0.1790
0.1898
0.1747
0.1789
466,410
-0.00(-0.56%)
Aug 10, 2020
0.1735
0.1803
0.1700
0.1799
819,400
+0.00(+1.35%)
Aug 07, 2020
0.1700
0.1827
0.1700
0.1775
470,200
+0.00(+1.43%)
Aug 06, 2020
0.1765
0.1800
0.1707
0.1750
661,021
-0.00(-1.41%)
Aug 05, 2020
0.1780
0.1875
0.1750
0.1775
865,166
-0.01(-6.53%)
Aug 04, 2020
0.1772
0.2000
0.1772
0.1899
767,670
-0.00(-0.05%)
Aug 03, 2020
0.1766
0.1900
0.1766
0.1900
576,413
+0.01(+3.26%)
Jul 31, 2020
0.1690
0.1847
0.1690
0.1840
566,100
+0.01(+3.95%)
Jul 30, 2020
0.1736
0.1850
0.1736
0.1770
647,474
-0.01(-3.86%)
Jul 29, 2020
0.1850
0.1850
0.1706
0.1841
585,234
+0.01(+3.84%)
Jul 28, 2020
0.1800
0.1813
0.1700
0.1773
1,131,644
-0.01(-4.21%)
Jul 27, 2020
0.1750
0.1900
0.1750
0.1851
1,711,822
-0.01(-2.94%)
Jul 24, 2020
0.2036
0.2090
0.1880
0.1907
468,100
-0.01(-2.65%)
Jul 23, 2020
0.1948
0.2039
0.1900
0.1959
1,148,979
-0.01(-3.35%)
Jul 22, 2020
0.2070
0.2070
0.1942
0.2027
487,221
-0.00(-1.55%)
Jul 21, 2020
0.1967
0.2100
0.1967
0.2059
732,922
+0.00(+0.44%)
Jul 20, 2020
0.2000
0.2190
0.2000
0.2050
612,347
-0.00(-1.91%)
Jul 17, 2020
0.2047
0.2200
0.1990
0.2090
434,600
+0.00(+0.00%)
Jul 16, 2020
0.2095
0.2119
0.2011
0.2090
300,516
+0.00(+1.65%)
Jul 15, 2020
0.2122
0.2131
0.2000
0.2056
454,854
-0.00(-2.10%)
Jul 14, 2020
0.2155
0.2245
0.2025
0.2100
986,287
-0.01(-5.83%)
Jul 13, 2020
0.2250
0.2250
0.2077
0.2230
796,275
+0.00(+1.36%)
Jul 10, 2020
0.2260
0.2260
0.2090
0.2200
761,800
+0.01(+7.16%)
Jul 09, 2020
0.2030
0.2101
0.2030
0.2053
797,546
+0.00(+0.00%)
Jul 08, 2020
0.2040
0.2130
0.2022
0.2053
534,830
-0.00(-0.63%)
Jul 07, 2020
0.2000
0.2075
0.2000
0.2066
516,386
+0.00(+0.98%)
Jul 06, 2020
0.2202
0.2202
0.1993
0.2046
1,053,483
-0.01(-3.03%)
Jul 02, 2020
0.2100
0.2292
0.2100
0.2110
652,800
-0.01(-4.95%)
Jul 01, 2020
0.2102
0.2300
0.2069
0.2220
547,280
+0.01(+4.27%)
Jun 30, 2020
0.2056
0.2217
0.2056
0.2129
671,965
-0.00(-0.98%)
Jun 29, 2020
0.2010
0.2200
0.2010
0.2150
693,638
+0.00(+1.65%)
Jun 26, 2020
0.2133
0.2300
0.2086
0.2115
915,000
-0.01(-4.13%)
Jun 25, 2020
0.2136
0.2322
0.2136
0.2206
895,807
-0.00(-2.17%)
Jun 24, 2020
0.2221
0.2450
0.2155
0.2255
1,677,581
-0.00(-2.13%)
Jun 23, 2020
0.2260
0.2410
0.2260
0.2304
693,469
-0.01(-2.37%)
Jun 22, 2020
0.2260
0.2477
0.2260
0.2360
547,914
-0.00(-1.87%)
Jun 19, 2020
0.2260
0.2483
0.2260
0.2405
866,400
+0.00(+0.08%)
Jun 18, 2020
0.2464
0.2464
0.2335
0.2403
856,134
-0.00(-1.19%)
Jun 17, 2020
0.2500
0.2570
0.2370
0.2432
729,416
+0.01(+2.53%)
Jun 16, 2020
0.2400
0.2645
0.2372
0.2372
1,788,358
-0.02(-6.25%)
Jun 15, 2020
0.2380
0.2623
0.2380
0.2530
1,201,640
+0.00(+0.04%)
Jun 12, 2020
0.2421
0.2675
0.2402
0.2529
1,163,000
+0.01(+5.38%)
Jun 11, 2020
0.2556
0.2700
0.2372
0.2400
1,551,965
-0.02(-7.34%)
Jun 10, 2020
0.2541
0.2770
0.2521
0.2590
937,049
-0.01(-2.74%)
Jun 09, 2020
0.2661
0.2950
0.2495
0.2663
1,345,241
-0.01(-4.28%)
Jun 08, 2020
0.2644
0.2890
0.2644
0.2782
1,624,001
-0.00(-0.11%)
Jun 05, 2020
0.2900
0.2928
0.2740
0.2785
2,014,300
-0.01(-1.94%)
Jun 04, 2020
0.3200
0.3200
0.2830
0.2840
1,100,609
-0.02(-6.43%)
Jun 03, 2020
0.3200
0.3200
0.2900
0.3035
556,844
+0.00(+0.33%)
Jun 02, 2020
0.3200
0.3200
0.2994
0.3025
707,164
+0.00(+0.00%)
Jun 01, 2020
0.3200
0.3200
0.2900
0.3025
1,110,036
+0.01(+4.31%)
May 29, 2020
0.2950
0.3100
0.2700
0.2900
1,295,000
-0.01(-3.33%)
May 28, 2020
0.3165
0.3174
0.2907
0.3000
713,092
-0.00(-0.46%)
May 27, 2020
0.3270
0.3270
0.2910
0.3014
1,070,465
-0.01(-3.77%)
May 26, 2020
0.2840
0.3270
0.2840
0.3132
930,426
+0.01(+4.05%)
May 22, 2020
0.2890
0.3200
0.2890
0.3010
590,600
-0.01(-2.59%)
May 21, 2020
0.3173
0.3200
0.3000
0.3090
794,527
-0.01(-1.90%)
May 20, 2020
0.2960
0.3326
0.2960
0.3150
784,256
+0.01(+2.17%)
May 19, 2020
0.3100
0.3233
0.3000
0.3083
1,033,972
+0.01(+2.73%)
May 18, 2020
0.3000
0.3100
0.2729
0.3001
1,605,644
+0.03(+10.01%)
May 15, 2020
0.2545
0.2799
0.2390
0.2728
980,600
+0.02(+8.69%)
May 14, 2020
0.2660
0.2660
0.2300
0.2510
563,123
-0.00(-0.40%)
May 13, 2020
0.2813
0.2813
0.2400
0.2520
1,007,812
-0.00(-1.06%)
May 12, 2020
0.2272
0.2743
0.2272
0.2547
1,473,694
+0.02(+9.31%)
May 11, 2020
0.2330
0.2400
0.2310
0.2330
751,356
+0.00(+0.47%)
May 08, 2020
0.2300
0.2450
0.2250
0.2319
1,078,200
+0.00(+0.83%)
May 07, 2020
0.2230
0.2379
0.2210
0.2300
317,082
+0.00(+2.09%)
May 06, 2020
0.2247
0.2473
0.2247
0.2253
550,414
-0.01(-3.64%)
May 05, 2020
0.2180
0.2500
0.2180
0.2338
782,625
-0.00(-0.09%)
May 04, 2020
0.2600
0.2600
0.2283
0.2340
1,156,915
-0.02(-7.66%)
May 01, 2020
0.2600
0.2870
0.2501
0.2534
485,900
-0.02(-6.91%)
Apr 30, 2020
0.2845
0.3040
0.2562
0.2722
1,878,591
-0.03(-9.48%)
Apr 29, 2020
0.2950
0.3335
0.2900
0.3007
833,447
-0.02(-6.03%)
Apr 28, 2020
0.3225
0.3400
0.3144
0.3200
714,439
+0.02(+5.12%)
Apr 27, 2020
0.2720
0.3133
0.2650
0.3044
1,384,452
+0.03(+12.49%)
Apr 24, 2020
0.2820
0.2820
0.2622
0.2706
364,600
+0.00(+0.86%)
Apr 23, 2020
0.2540
0.2704
0.2540
0.2683
545,566
+0.00(+1.25%)
Apr 22, 2020
0.2625
0.2738
0.2600
0.2650
378,031
-0.00(-0.49%)
Apr 21, 2020
0.2640
0.2728
0.2341
0.2663
1,239,358
+0.01(+4.43%)
Apr 20, 2020
0.2510
0.2695
0.2500
0.2550
902,167
-0.01(-5.20%)
Apr 17, 2020
0.2890
0.2890
0.2610
0.2690
590,700
+0.00(+1.01%)
Apr 16, 2020
0.2930
0.2960
0.2587
0.2663
748,358
-0.01(-4.21%)
Apr 15, 2020
0.2470
0.2853
0.2450
0.2780
1,225,559
+0.03(+13.93%)
Apr 14, 2020
0.2250
0.2500
0.2200
0.2440
969,284
+0.02(+8.20%)
Apr 13, 2020
0.2500
0.2500
0.2160
0.2255
640,983
-0.01(-2.38%)
Apr 09, 2020
0.2500
0.2500
0.2300
0.2310
626,400
-0.01(-5.60%)
Apr 08, 2020
0.2150
0.2500
0.2150
0.2447
547,324
+0.01(+3.47%)
Apr 07, 2020
0.2227
0.2497
0.2227
0.2365
528,289
+0.00(+0.21%)
Apr 06, 2020
0.2390
0.2500
0.2141
0.2360
1,286,007
-0.00(-1.26%)
Apr 03, 2020
0.2330
0.2500
0.2330
0.2390
371,800
-0.01(-2.85%)
Apr 02, 2020
0.2565
0.2600
0.2300
0.2460
866,237
-0.01(-1.99%)
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.