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
Akanda Corp. - Common Shares
(NQ:
AKAN
)
0.1726
+0.0401 (+30.26%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 17, 2024
0.3168
0.5940
0.1560
0.1726
566,742,656
+0.04(+30.26%)
May 16, 2024
0.1017
0.1720
0.0971
0.1325
88,519,224
+0.03(+27.40%)
May 15, 2024
0.0882
0.1057
0.0882
0.1040
15,787,063
+0.02(+18.18%)
May 14, 2024
0.0900
0.0970
0.0850
0.0880
7,901,748
-0.00(-4.97%)
May 13, 2024
0.0937
0.0977
0.0906
0.0926
6,856,957
-0.01(-5.70%)
May 10, 2024
0.0900
0.1020
0.0860
0.0982
13,743,338
+0.01(+7.32%)
May 09, 2024
0.0909
0.0987
0.0890
0.0915
4,853,169
+0.00(+2.69%)
May 08, 2024
0.0900
0.0920
0.0890
0.0891
3,876,658
-0.00(-1.55%)
May 07, 2024
0.0900
0.0940
0.0860
0.0905
5,808,126
-0.00(-0.55%)
May 06, 2024
0.0900
0.0939
0.0880
0.0910
8,645,023
+0.00(+0.55%)
May 03, 2024
0.0933
0.0970
0.0895
0.0905
12,569,665
-0.01(-6.60%)
May 02, 2024
0.1044
0.1150
0.0940
0.0969
19,392,664
-0.02(-16.90%)
May 01, 2024
0.1397
0.1475
0.1077
0.1166
180,835,296
+0.02(+25.38%)
Apr 30, 2024
0.0882
0.1130
0.0853
0.0930
30,255,328
+0.00(+3.33%)
Apr 29, 2024
0.1221
0.1230
0.0894
0.0900
45,243,352
-0.01(-12.62%)
Apr 26, 2024
0.0900
0.1050
0.0890
0.1030
3,729,290
+0.01(+12.57%)
Apr 25, 2024
0.0900
0.0919
0.0855
0.0915
1,589,240
+0.00(+2.01%)
Apr 24, 2024
0.0900
0.0918
0.0882
0.0897
1,796,847
-0.00(-2.39%)
Apr 23, 2024
0.0920
0.0965
0.0888
0.0919
2,844,859
+0.00(+0.66%)
Apr 22, 2024
0.1045
0.1091
0.0903
0.0913
7,302,699
-0.00(-3.28%)
Apr 19, 2024
0.0930
0.1100
0.0930
0.0944
4,498,913
+0.00(+0.32%)
Apr 18, 2024
0.0980
0.1020
0.0911
0.0941
3,748,462
-0.01(-9.95%)
Apr 17, 2024
0.1000
0.1090
0.0981
0.1045
4,283,145
+0.00(+2.45%)
Apr 16, 2024
0.1100
0.1129
0.0961
0.1020
7,055,974
-0.01(-9.73%)
Apr 15, 2024
0.1590
0.1700
0.1110
0.1130
15,016,054
-0.04(-26.81%)
Apr 12, 2024
0.1775
0.1880
0.1500
0.1544
18,305,764
+0.00(+2.25%)
Apr 11, 2024
0.1198
0.1800
0.1198
0.1510
49,222,624
+0.03(+26.25%)
Apr 10, 2024
0.1207
0.1274
0.1155
0.1196
2,103,631
-0.00(-0.91%)
Apr 09, 2024
0.1160
0.1291
0.1140
0.1207
2,963,464
+0.00(+0.50%)
Apr 08, 2024
0.1223
0.1300
0.1195
0.1201
1,900,228
-0.00(-1.96%)
Apr 05, 2024
0.1230
0.1250
0.1150
0.1225
1,932,080
+0.00(+1.83%)
Apr 04, 2024
0.1122
0.1300
0.1122
0.1203
3,406,478
-0.01(-4.90%)
Apr 03, 2024
0.1282
0.1350
0.1116
0.1265
4,943,543
-0.00(-0.86%)
Apr 02, 2024
0.1394
0.1394
0.1151
0.1276
4,806,042
-0.02(-13.55%)
Apr 01, 2024
0.1300
0.1500
0.1120
0.1476
10,365,343
+0.03(+26.59%)
Mar 28, 2024
0.2500
0.2700
0.1040
0.1166
80,335,832
-0.05(-29.29%)
Mar 27, 2024
0.1500
0.1700
0.1500
0.1649
1,239,515
+0.00(+0.18%)
Mar 26, 2024
0.1500
0.1984
0.1500
0.1646
2,049,982
-0.00(-0.24%)
Mar 25, 2024
0.1650
0.1662
0.1420
0.1650
2,876,062
-0.08(-32.24%)
Mar 22, 2024
0.2200
0.2500
0.2050
0.2435
2,718,453
+0.03(+16.51%)
Mar 21, 2024
0.2090
0.2171
0.1950
0.2090
505,492
+0.01(+2.50%)
Mar 20, 2024
0.1850
0.2300
0.1760
0.2039
2,225,812
+0.03(+14.23%)
Mar 19, 2024
0.1700
0.1850
0.1650
0.1785
558,872
+0.00(+2.76%)
Mar 18, 2024
0.1600
0.1979
0.1531
0.1737
1,655,985
+0.00(+2.18%)
Mar 15, 2024
0.1553
0.1800
0.1511
0.1700
756,925
+0.01(+8.35%)
Mar 14, 2024
0.1653
0.1665
0.1500
0.1569
233,655
-0.01(-4.39%)
Mar 13, 2024
0.1600
0.1650
0.1510
0.1641
257,699
+0.00(+1.17%)
Mar 12, 2024
0.1770
0.1818
0.1601
0.1622
328,079
-0.02(-11.70%)
Mar 11, 2024
0.1700
0.1900
0.1700
0.1837
203,618
+0.00(+2.34%)
Mar 08, 2024
0.1790
0.1863
0.1700
0.1795
368,959
+0.00(+1.47%)
Mar 07, 2024
0.1780
0.1838
0.1717
0.1769
180,076
-0.00(-2.27%)
Mar 06, 2024
0.2000
0.2020
0.1750
0.1810
992,674
-0.01(-7.18%)
Mar 05, 2024
0.2116
0.2500
0.1941
0.1950
1,191,907
-0.02(-7.54%)
Mar 04, 2024
0.2197
0.2197
0.2056
0.2109
581,140
-0.01(-4.14%)
Mar 01, 2024
0.3000
0.3050
0.2056
0.2200
8,348,165
-0.04(-14.33%)
Feb 29, 2024
0.2798
0.2888
0.2510
0.2568
1,941,824
-0.01(-3.64%)
Feb 28, 2024
0.2700
0.2999
0.2605
0.2665
163,883
-0.01(-4.99%)
Feb 27, 2024
0.2950
0.3000
0.2772
0.2805
71,724
-0.01(-3.38%)
Feb 26, 2024
0.2931
0.3100
0.2800
0.2903
177,325
-0.00(-0.79%)
Feb 23, 2024
0.2951
0.3150
0.2925
0.2926
71,712
-0.01(-1.98%)
Feb 22, 2024
0.2960
0.3180
0.2960
0.2985
120,839
-0.00(-1.22%)
Feb 21, 2024
0.2922
0.3100
0.2902
0.3022
137,935
+0.01(+3.00%)
Feb 20, 2024
0.2993
0.3087
0.2900
0.2934
189,396
-0.01(-3.30%)
Feb 16, 2024
0.2901
0.3075
0.2843
0.3034
280,613
+0.01(+4.23%)
Feb 15, 2024
0.2920
0.3020
0.2800
0.2911
270,965
+0.01(+3.96%)
Feb 14, 2024
0.2780
0.3055
0.2780
0.2800
233,758
-0.00(-1.41%)
Feb 13, 2024
0.4200
0.4844
0.2601
0.2840
2,807,629
-0.10(-25.26%)
Feb 12, 2024
0.3300
0.3800
0.3130
0.3800
468,283
+0.06(+18.23%)
Feb 09, 2024
0.3600
0.3650
0.3101
0.3214
337,736
-0.04(-10.72%)
Feb 08, 2024
0.3900
0.4200
0.3551
0.3600
1,071,096
+0.05(+16.13%)
Feb 07, 2024
0.3375
0.3400
0.3100
0.3100
131,922
-0.04(-11.17%)
Feb 06, 2024
0.3320
0.3668
0.3152
0.3490
698,746
+0.03(+8.32%)
Feb 05, 2024
0.3632
0.3700
0.2802
0.3222
937,373
-0.07(-18.12%)
Feb 02, 2024
0.3698
0.7100
0.3540
0.3935
12,802,412
-0.00(-0.13%)
Feb 01, 2024
0.3790
0.4350
0.3699
0.3940
641,576
+0.00(+1.03%)
Jan 31, 2024
0.3950
0.3998
0.3650
0.3900
27,042
+0.00(+0.00%)
Jan 30, 2024
0.3800
0.3900
0.3800
0.3900
20,851
-0.01(-1.76%)
Jan 29, 2024
0.4100
0.4100
0.3663
0.3970
26,477
-0.01(-3.15%)
Jan 26, 2024
0.4100
0.4100
0.3870
0.4099
16,470
+0.02(+5.13%)
Jan 25, 2024
0.4090
0.4090
0.3837
0.3899
22,346
-0.02(-4.88%)
Jan 24, 2024
0.4000
0.4100
0.3844
0.4099
112,709
+0.03(+9.31%)
Jan 23, 2024
0.4042
0.4042
0.3700
0.3750
6,539
-0.01(-2.60%)
Jan 22, 2024
0.4085
0.4095
0.3659
0.3850
74,513
-0.03(-6.78%)
Jan 19, 2024
0.4100
0.4344
0.4020
0.4130
64,280
+0.01(+2.99%)
Jan 18, 2024
0.4800
0.4900
0.4000
0.4010
95,519
-0.09(-18.16%)
Jan 17, 2024
0.4800
0.4900
0.4500
0.4900
43,026
+0.02(+3.16%)
Jan 16, 2024
0.4600
0.4950
0.4600
0.4750
175,596
+0.01(+1.06%)
Jan 12, 2024
0.4430
0.4771
0.4430
0.4700
27,244
+0.02(+4.44%)
Jan 11, 2024
0.4400
0.4600
0.4250
0.4500
52,094
+0.01(+2.27%)
Jan 10, 2024
0.4448
0.4899
0.4233
0.4400
6,385
+0.02(+3.95%)
Jan 09, 2024
0.4300
0.5000
0.4168
0.4233
42,060
-0.01(-1.19%)
Jan 08, 2024
0.4700
0.4800
0.3505
0.4284
108,950
-0.03(-6.89%)
Jan 05, 2024
0.4849
0.4849
0.4600
0.4601
67,103
-0.03(-6.08%)
Jan 04, 2024
0.4900
0.4900
0.4700
0.4899
49,596
-0.00(-0.02%)
Jan 03, 2024
0.4300
0.4975
0.4250
0.4900
251,632
+0.06(+13.95%)
Jan 02, 2024
0.4311
0.4550
0.4300
0.4300
27,992
-0.01(-2.38%)
Dec 29, 2023
0.4800
0.4800
0.4299
0.4405
59,474
-0.02(-3.72%)
Dec 28, 2023
0.4200
0.4600
0.4200
0.4575
146,220
+0.02(+5.17%)
Dec 27, 2023
0.4055
0.4350
0.4020
0.4350
49,979
+0.02(+3.57%)
Dec 26, 2023
0.4198
0.4300
0.4092
0.4200
26,325
-0.01(-2.26%)
Dec 22, 2023
0.4299
0.4299
0.3980
0.4297
173,877
+0.01(+3.29%)
Dec 21, 2023
0.4100
0.4500
0.4100
0.4160
30,666
+0.02(+4.00%)
Dec 20, 2023
0.4410
0.4420
0.4000
0.4000
87,210
-0.04(-9.30%)
Dec 19, 2023
0.4500
0.4502
0.4400
0.4410
32,830
-0.01(-2.02%)
Dec 18, 2023
0.4500
0.4724
0.4011
0.4501
130,142
-0.02(-5.08%)
Dec 15, 2023
0.4600
0.4800
0.4313
0.4742
41,288
+0.01(+3.09%)
Dec 14, 2023
0.4601
0.4795
0.4550
0.4600
40,827
+0.00(+0.00%)
Dec 13, 2023
0.4689
0.4689
0.4410
0.4600
18,452
+0.01(+2.22%)
Dec 12, 2023
0.4723
0.4926
0.4329
0.4500
53,025
-0.02(-4.28%)
Dec 11, 2023
0.5054
0.5054
0.4700
0.4701
23,434
+0.00(+0.02%)
Dec 08, 2023
0.4900
0.4900
0.4700
0.4700
22,502
-0.02(-3.09%)
Dec 07, 2023
0.4891
0.5000
0.4850
0.4850
25,714
-0.00(-0.43%)
Dec 06, 2023
0.4869
0.5200
0.4850
0.4871
43,936
-0.02(-4.47%)
Dec 05, 2023
0.4884
0.5384
0.4884
0.5099
26,716
+0.01(+1.76%)
Dec 04, 2023
0.4700
0.5400
0.4650
0.5011
314,575
+0.03(+6.73%)
Dec 01, 2023
0.5100
0.5150
0.4300
0.4695
176,268
-0.02(-4.18%)
Nov 30, 2023
0.4589
0.4999
0.4400
0.4900
241,140
+0.05(+11.34%)
Nov 29, 2023
0.4440
0.4599
0.4280
0.4401
16,247
+0.01(+2.66%)
Nov 28, 2023
0.4300
0.4380
0.4200
0.4287
17,101
-0.02(-3.53%)
Nov 27, 2023
0.4750
0.4750
0.4200
0.4444
8,361
-0.01(-1.24%)
Nov 24, 2023
0.4586
0.4586
0.4200
0.4500
3,904
+0.00(+1.06%)
Nov 22, 2023
0.4202
0.4453
0.4200
0.4453
19,297
+0.02(+3.58%)
Nov 21, 2023
0.4300
0.4312
0.4000
0.4299
47,977
-0.00(-0.30%)
Nov 20, 2023
0.4312
0.4420
0.4300
0.4312
56,671
+0.01(+1.20%)
Nov 17, 2023
0.4455
0.4463
0.4225
0.4261
54,934
+0.00(+0.19%)
Nov 16, 2023
0.4499
0.4499
0.4210
0.4253
31,116
-0.02(-5.19%)
Nov 15, 2023
0.4300
0.4600
0.4110
0.4486
115,768
+0.01(+1.93%)
Nov 14, 2023
0.4194
0.4700
0.4100
0.4401
55,060
-0.00(-0.43%)
Nov 13, 2023
0.4218
0.4420
0.4200
0.4420
76,926
+0.02(+5.72%)
Nov 10, 2023
0.4290
0.4493
0.4012
0.4181
51,629
-0.00(-0.45%)
Nov 09, 2023
0.4100
0.4450
0.4027
0.4200
62,246
-0.00(-0.02%)
Nov 08, 2023
0.4250
0.4301
0.4168
0.4201
19,481
-0.01(-2.17%)
Nov 07, 2023
0.4500
0.4555
0.4294
0.4294
23,488
-0.01(-2.41%)
Nov 06, 2023
0.4535
0.4761
0.4300
0.4400
26,865
-0.01(-2.22%)
Nov 03, 2023
0.4300
0.4672
0.4178
0.4500
64,481
+0.01(+2.27%)
Nov 02, 2023
0.4339
0.4499
0.4193
0.4400
110,590
+0.01(+3.04%)
Nov 01, 2023
0.4238
0.4500
0.4100
0.4270
14,220
+0.00(+0.57%)
Oct 31, 2023
0.4500
0.4890
0.4010
0.4246
158,415
-0.04(-8.49%)
Oct 30, 2023
0.4699
0.4699
0.4407
0.4640
10,925
-0.00(-0.66%)
Oct 27, 2023
0.4756
0.4756
0.4325
0.4671
51,884
-0.01(-1.08%)
Oct 26, 2023
0.4535
0.4722
0.4434
0.4722
19,593
+0.02(+4.12%)
Oct 25, 2023
0.4730
0.4970
0.4450
0.4535
96,405
-0.01(-2.09%)
Oct 24, 2023
0.4630
0.5098
0.4630
0.4632
93,532
-0.01(-2.15%)
Oct 23, 2023
0.5000
0.5194
0.4602
0.4734
78,631
-0.04(-7.14%)
Oct 20, 2023
0.4655
0.5118
0.4602
0.5098
64,223
+0.03(+6.76%)
Oct 19, 2023
0.5160
0.5200
0.4750
0.4775
135,557
-0.04(-6.96%)
Oct 18, 2023
0.5254
0.5587
0.5022
0.5132
65,221
-0.01(-1.50%)
Oct 17, 2023
0.5400
0.5497
0.5100
0.5210
89,072
-0.01(-1.10%)
Oct 16, 2023
0.5428
0.5500
0.5000
0.5268
49,970
-0.03(-5.86%)
Oct 13, 2023
0.5200
0.5800
0.4820
0.5596
263,560
+0.05(+10.79%)
Oct 12, 2023
0.5000
0.6900
0.4831
0.5051
1,385,713
+0.02(+3.14%)
Oct 11, 2023
0.5100
0.5120
0.4710
0.4897
66,998
+0.00(+0.97%)
Oct 10, 2023
0.5122
0.5200
0.4850
0.4850
98,292
-0.02(-3.00%)
Oct 09, 2023
0.5000
0.5206
0.4800
0.5000
60,010
+0.00(+0.00%)
Oct 06, 2023
0.5000
0.5300
0.4600
0.5000
96,276
+0.00(+0.04%)
Oct 05, 2023
0.5460
0.5460
0.4506
0.4998
175,289
-0.02(-3.88%)
Oct 04, 2023
0.5400
0.5512
0.5010
0.5200
37,043
-0.02(-3.17%)
Oct 03, 2023
0.5539
0.5949
0.5210
0.5370
122,200
+0.02(+4.52%)
Oct 02, 2023
0.5142
0.5463
0.5000
0.5138
89,311
-0.02(-3.07%)
Sep 29, 2023
0.5600
0.5800
0.5110
0.5301
168,359
-0.04(-7.16%)
Sep 28, 2023
0.5631
0.6000
0.5630
0.5710
110,219
-0.01(-1.04%)
Sep 27, 2023
0.6100
0.6800
0.5650
0.5770
734,732
-0.01(-2.37%)
Sep 26, 2023
0.6100
0.6700
0.5800
0.5910
171,332
-0.05(-8.09%)
Sep 25, 2023
0.5881
0.6490
0.6200
0.6430
279,865
+0.05(+8.43%)
Sep 22, 2023
0.5501
0.6000
0.5501
0.5930
95,865
+0.01(+2.42%)
Sep 21, 2023
0.6010
0.6300
0.5600
0.5790
176,876
-0.02(-3.66%)
Sep 20, 2023
0.6807
0.6900
0.5806
0.6010
185,131
-0.01(-2.04%)
Sep 19, 2023
0.7290
0.8000
0.6000
0.6135
273,910
-0.14(-18.09%)
Sep 18, 2023
0.7884
0.8149
0.7225
0.7490
303,727
-0.13(-14.70%)
Sep 15, 2023
0.8600
0.9461
0.8216
0.8781
1,076,147
+0.06(+7.03%)
Sep 14, 2023
0.7989
0.9300
0.7799
0.8204
582,202
+0.06(+7.55%)
Sep 13, 2023
0.8100
0.8399
0.7306
0.7628
305,336
-0.09(-10.77%)
Sep 12, 2023
0.8200
0.9689
0.7800
0.8549
980,601
-0.06(-6.69%)
Sep 11, 2023
0.6402
1.050
0.6401
0.9162
5,398,369
+0.26(+38.82%)
Sep 08, 2023
0.5967
0.6959
0.5680
0.6600
557,932
+0.05(+7.40%)
Sep 07, 2023
0.6000
0.6362
0.5820
0.6145
208,034
-0.04(-5.46%)
Sep 06, 2023
0.6125
0.7100
0.5750
0.6500
1,856,764
+0.09(+16.99%)
Sep 05, 2023
0.5100
0.6290
0.5130
0.5556
1,250,187
+0.03(+6.13%)
Sep 01, 2023
0.5850
0.5980
0.5217
0.5235
165,410
-0.05(-8.21%)
Aug 31, 2023
0.5190
0.6300
0.4968
0.5703
870,085
+0.02(+2.79%)
Aug 30, 2023
0.4510
0.7095
0.4510
0.5548
3,094,417
+0.09(+18.42%)
Aug 29, 2023
0.4690
0.4750
0.4435
0.4685
43,307
+0.02(+4.95%)
Aug 28, 2023
0.4460
0.4843
0.4460
0.4464
18,497
-0.00(-1.02%)
Aug 25, 2023
0.4455
0.4950
0.4455
0.4510
31,440
-0.00(-0.88%)
Aug 24, 2023
0.4500
0.4698
0.4400
0.4550
54,035
-0.02(-5.21%)
Aug 23, 2023
0.4800
0.4967
0.4790
0.4800
27,552
-0.01(-1.64%)
Aug 22, 2023
0.4600
0.4890
0.4500
0.4880
24,406
+0.03(+5.93%)
Aug 21, 2023
0.4790
0.5199
0.4600
0.4607
38,792
-0.02(-4.22%)
Aug 18, 2023
0.5200
0.5200
0.4721
0.4810
72,875
-0.05(-8.73%)
Aug 17, 2023
0.5200
0.5321
0.5005
0.5270
78,772
+0.02(+3.33%)
Aug 16, 2023
0.5300
0.5301
0.5100
0.5100
114,847
-0.03(-6.32%)
Aug 15, 2023
0.5400
0.5500
0.5200
0.5444
93,280
+0.00(+0.81%)
Aug 14, 2023
0.5528
0.5600
0.5310
0.5400
42,537
-0.03(-5.73%)
Aug 11, 2023
0.5500
0.5728
0.5200
0.5728
169,842
+0.00(+0.49%)
Aug 10, 2023
0.5380
0.5750
0.5201
0.5700
410,378
+0.01(+1.79%)
Aug 09, 2023
0.7100
0.7149
0.5451
0.5600
6,087,633
-0.05(-7.50%)
Aug 08, 2023
0.6200
0.6600
0.5710
0.6054
368,646
-0.00(-0.75%)
Aug 07, 2023
0.5600
0.6100
0.5400
0.6100
33,428
+0.04(+6.61%)
Aug 04, 2023
0.5800
0.6160
0.5722
0.5722
13,903
-0.00(-0.66%)
Aug 03, 2023
0.5600
0.5998
0.5600
0.5760
34,739
+0.01(+2.53%)
Aug 02, 2023
0.6020
0.6025
0.5427
0.5618
231,184
-0.05(-7.75%)
Aug 01, 2023
0.6100
0.6189
0.6020
0.6090
38,196
-0.01(-1.77%)
Jul 31, 2023
0.6190
0.6300
0.6000
0.6200
40,745
+0.01(+1.64%)
Jul 28, 2023
0.6237
0.6399
0.5951
0.6100
42,961
-0.02(-3.16%)
Jul 27, 2023
0.5900
0.6350
0.5921
0.6299
46,075
+0.02(+2.92%)
Jul 26, 2023
0.6010
0.6460
0.5910
0.6120
72,370
-0.01(-0.95%)
Jul 25, 2023
0.6600
0.6575
0.6100
0.6179
56,765
-0.03(-5.08%)
Jul 24, 2023
0.6505
0.6899
0.6250
0.6510
81,205
-0.02(-2.92%)
Jul 21, 2023
0.6990
0.6990
0.6501
0.6706
86,364
-0.01(-2.06%)
Jul 20, 2023
0.7000
0.7000
0.6702
0.6847
17,714
-0.01(-0.77%)
Jul 19, 2023
0.7057
0.7100
0.6723
0.6900
18,530
+0.00(+0.00%)
Jul 18, 2023
0.6800
0.7450
0.6503
0.6900
98,599
+0.01(+1.47%)
Jul 17, 2023
0.6790
0.6800
0.6400
0.6800
25,719
+0.03(+4.45%)
Jul 14, 2023
0.6539
0.6900
0.6301
0.6510
42,542
-0.02(-3.50%)
Jul 13, 2023
0.6340
0.6975
0.6100
0.6746
126,621
+0.04(+6.56%)
Jul 12, 2023
0.6480
0.6480
0.6301
0.6331
79,168
+0.00(+0.51%)
Jul 11, 2023
0.6200
0.6529
0.6180
0.6299
60,101
+0.03(+4.98%)
Jul 10, 2023
0.7000
0.7055
0.5923
0.6000
178,221
-0.09(-13.17%)
Jul 07, 2023
0.7000
0.7200
0.6900
0.6910
92,455
-0.02(-2.68%)
Jul 06, 2023
0.7100
0.7380
0.6900
0.7100
96,405
-0.02(-2.74%)
Jul 05, 2023
0.7164
0.7617
0.7100
0.7300
118,182
-0.00(-0.15%)
Jul 03, 2023
0.7470
0.7599
0.7300
0.7311
23,005
-0.01(-1.20%)
Jun 30, 2023
0.7340
0.8083
0.7200
0.7400
104,156
+0.00(+0.00%)
Jun 29, 2023
0.7499
0.7499
0.7291
0.7400
31,542
+0.01(+1.30%)
Jun 28, 2023
0.7200
0.7448
0.7101
0.7305
38,462
+0.00(+0.07%)
Jun 27, 2023
0.7625
0.7692
0.7300
0.7300
27,648
-0.03(-3.31%)
Jun 26, 2023
0.7700
0.7700
0.7550
0.7550
13,768
+0.00(+0.08%)
Jun 23, 2023
0.7520
0.7700
0.7002
0.7544
78,873
-0.03(-3.53%)
Jun 22, 2023
0.7985
0.7985
0.7602
0.7820
24,099
+0.01(+1.47%)
Jun 21, 2023
0.8200
0.8400
0.7699
0.7707
65,971
-0.05(-6.01%)
Jun 20, 2023
0.8250
0.9409
0.7803
0.8200
234,005
+0.00(+0.00%)
Jun 16, 2023
0.8400
0.8700
0.8100
0.8200
50,392
-0.03(-3.54%)
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.