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
Collective Audience, Inc. - Common Stock
(NQ:
CAUD
)
0.5098
+0.0198 (+4.04%)
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
0.5200
0.5500
0.4950
0.5098
157,458
+0.02(+4.04%)
May 16, 2024
0.4800
0.5100
0.4800
0.4900
263,101
+0.01(+2.08%)
May 15, 2024
0.4710
0.4936
0.4451
0.4800
183,503
-0.00(-0.52%)
May 14, 2024
0.5200
0.5200
0.4700
0.4825
421,169
-0.05(-9.10%)
May 13, 2024
0.5600
0.5590
0.5220
0.5308
176,282
-0.01(-1.06%)
May 10, 2024
0.5600
0.5600
0.5250
0.5365
327,489
-0.03(-4.72%)
May 09, 2024
0.5700
0.5898
0.5503
0.5631
206,217
-0.01(-1.25%)
May 08, 2024
0.5651
0.5979
0.5600
0.5702
101,962
+0.00(+0.14%)
May 07, 2024
0.6100
0.6390
0.5568
0.5694
554,380
-0.05(-8.46%)
May 06, 2024
0.6100
0.6372
0.5520
0.6220
504,332
-0.01(-1.27%)
May 03, 2024
0.6400
0.6700
0.6050
0.6300
407,696
-0.01(-0.82%)
May 02, 2024
0.6700
0.7000
0.5200
0.6352
1,084,598
-0.02(-2.62%)
May 01, 2024
0.6300
0.7898
0.6183
0.6523
2,646,204
-0.04(-5.45%)
Apr 30, 2024
0.5504
0.6899
0.5320
0.6899
5,770,220
+0.06(+9.49%)
Apr 29, 2024
0.6200
0.8661
0.5849
0.6301
157,636,784
+0.24(+61.56%)
Apr 26, 2024
0.4580
0.4580
0.3700
0.3900
393,890
-0.05(-11.36%)
Apr 25, 2024
0.4306
0.4448
0.3900
0.4400
93,762
+0.03(+8.37%)
Apr 24, 2024
0.4500
0.4500
0.3800
0.4060
184,693
-0.03(-7.92%)
Apr 23, 2024
0.4180
0.4495
0.4000
0.4409
141,606
+0.04(+9.62%)
Apr 22, 2024
0.4251
0.4800
0.3900
0.4022
365,325
-0.02(-4.51%)
Apr 19, 2024
0.4400
0.4454
0.3815
0.4212
194,770
-0.03(-6.25%)
Apr 18, 2024
0.5376
0.5497
0.4200
0.4493
270,003
-0.06(-11.94%)
Apr 17, 2024
0.5000
0.5300
0.4800
0.5102
137,516
+0.03(+5.20%)
Apr 16, 2024
0.5050
0.5050
0.4800
0.4850
214,548
+0.01(+1.15%)
Apr 15, 2024
0.4700
0.5000
0.4303
0.4795
196,771
+0.00(+0.84%)
Apr 12, 2024
0.4700
0.4772
0.4660
0.4755
104,953
+0.01(+1.82%)
Apr 11, 2024
0.5150
0.5459
0.4300
0.4670
448,475
-0.05(-10.11%)
Apr 10, 2024
0.5500
0.5500
0.4799
0.5195
383,271
-0.03(-5.51%)
Apr 09, 2024
0.5600
0.6000
0.5300
0.5498
459,625
-0.01(-1.82%)
Apr 08, 2024
0.7700
0.8044
0.5300
0.5600
6,926,895
-0.14(-19.59%)
Apr 05, 2024
0.5600
0.7200
0.5408
0.6964
274,765
+0.16(+28.82%)
Apr 04, 2024
0.5710
0.5800
0.4823
0.5406
131,565
-0.04(-7.59%)
Apr 03, 2024
0.6100
0.6105
0.5111
0.5850
116,982
-0.02(-3.78%)
Apr 02, 2024
0.6090
0.6300
0.5601
0.6080
72,316
-0.00(-0.16%)
Apr 01, 2024
0.6400
0.6490
0.5680
0.6090
139,169
-0.02(-2.72%)
Mar 28, 2024
0.6577
0.6800
0.6100
0.6260
90,314
-0.05(-7.67%)
Mar 27, 2024
0.6927
0.7300
0.6001
0.6780
150,894
-0.02(-3.28%)
Mar 26, 2024
0.7180
0.7300
0.6800
0.7010
49,294
+0.01(+1.59%)
Mar 25, 2024
0.7200
0.7300
0.6611
0.6900
126,348
-0.04(-5.48%)
Mar 22, 2024
0.7100
0.7964
0.6901
0.7300
125,857
+0.01(+1.11%)
Mar 21, 2024
0.7685
0.8100
0.6924
0.7220
305,132
-0.06(-8.06%)
Mar 20, 2024
0.8400
0.8500
0.7504
0.7853
213,066
-0.06(-6.65%)
Mar 19, 2024
0.9975
0.9975
0.8000
0.8412
352,540
-0.08(-8.57%)
Mar 18, 2024
0.9800
1.010
0.9100
0.9200
469,529
+0.01(+1.10%)
Mar 15, 2024
0.9100
0.9400
0.9100
0.9100
88,904
-0.02(-2.15%)
Mar 14, 2024
0.9400
0.9700
0.9099
0.9300
51,567
+0.02(+1.92%)
Mar 13, 2024
0.9600
0.9825
0.9099
0.9125
92,262
-0.06(-5.93%)
Mar 12, 2024
1.030
1.032
0.9458
0.9700
40,055
-0.03(-2.98%)
Mar 11, 2024
0.9550
1.020
0.9225
0.9998
143,513
+0.05(+5.24%)
Mar 08, 2024
0.9800
0.9999
0.9355
0.9500
68,423
-0.02(-2.06%)
Mar 07, 2024
0.9404
1.020
0.9376
0.9700
73,734
+0.04(+4.86%)
Mar 06, 2024
1.000
1.100
0.9150
0.9250
149,614
-0.09(-8.87%)
Mar 05, 2024
1.060
1.070
0.9700
1.015
103,388
-0.05(-4.25%)
Mar 04, 2024
1.000
1.090
0.9400
1.060
303,348
-0.03(-2.75%)
Mar 01, 2024
0.9215
1.597
0.9215
1.090
2,824,208
+0.14(+14.74%)
Feb 29, 2024
0.9700
1.030
0.9200
0.9500
77,112
+0.01(+1.39%)
Feb 28, 2024
0.9000
0.9800
0.9000
0.9370
28,759
+0.02(+2.42%)
Feb 27, 2024
0.9880
0.9880
0.9100
0.9149
118,423
-0.08(-7.59%)
Feb 26, 2024
1.040
1.070
0.9900
0.9900
102,687
-0.06(-5.71%)
Feb 23, 2024
1.060
1.100
1.020
1.050
90,823
+0.00(+0.00%)
Feb 22, 2024
1.040
1.100
1.012
1.050
59,465
-0.02(-1.87%)
Feb 21, 2024
1.100
1.130
1.010
1.070
62,350
-0.01(-0.93%)
Feb 20, 2024
1.110
1.210
1.040
1.080
183,316
-0.03(-2.70%)
Feb 16, 2024
1.110
1.120
1.010
1.110
119,478
-0.01(-0.89%)
Feb 15, 2024
1.140
1.141
1.070
1.120
89,717
-0.02(-1.75%)
Feb 14, 2024
1.200
1.240
1.090
1.140
227,306
+0.01(+0.88%)
Feb 13, 2024
0.9900
1.150
0.9400
1.130
245,615
+0.12(+11.88%)
Feb 12, 2024
1.240
1.390
0.9569
1.010
1,519,714
-0.07(-6.48%)
Feb 09, 2024
0.8500
1.090
0.8500
1.080
272,128
+0.23(+27.51%)
Feb 08, 2024
0.8500
0.8500
0.8200
0.8470
59,752
+0.01(+0.83%)
Feb 07, 2024
0.8745
0.8745
0.8000
0.8400
54,080
-0.03(-3.34%)
Feb 06, 2024
0.8053
0.8900
0.8040
0.8690
143,538
+0.10(+13.27%)
Feb 05, 2024
0.7500
0.8200
0.7453
0.7672
97,538
+0.02(+2.98%)
Feb 02, 2024
0.7500
0.7700
0.7120
0.7450
120,056
-0.02(-2.99%)
Feb 01, 2024
0.7793
0.8199
0.7065
0.7680
61,594
+0.02(+3.31%)
Jan 31, 2024
0.7906
0.8490
0.7420
0.7434
81,516
-0.04(-4.69%)
Jan 30, 2024
0.8100
0.8400
0.7800
0.7800
66,468
-0.01(-0.64%)
Jan 29, 2024
0.7990
0.8000
0.7650
0.7850
59,613
+0.03(+3.97%)
Jan 26, 2024
0.7983
0.8229
0.7400
0.7550
139,871
-0.05(-5.93%)
Jan 25, 2024
0.8510
0.9167
0.7825
0.8026
130,708
-0.05(-5.69%)
Jan 24, 2024
0.8800
0.9381
0.8420
0.8510
95,586
-0.03(-3.84%)
Jan 23, 2024
0.9300
0.9660
0.8710
0.8850
130,175
-0.04(-3.97%)
Jan 22, 2024
1.010
1.016
0.9010
0.9216
94,694
-0.08(-7.80%)
Jan 19, 2024
0.9200
1.030
0.9000
0.9996
225,738
+0.08(+8.82%)
Jan 18, 2024
0.9200
0.9400
0.8800
0.9186
161,160
-0.02(-2.14%)
Jan 17, 2024
0.9500
0.9500
0.8700
0.9387
175,005
-0.00(-0.14%)
Jan 16, 2024
1.180
1.130
0.8401
0.9400
599,619
-0.21(-18.26%)
Jan 12, 2024
1.170
1.180
1.100
1.150
170,075
-0.02(-1.71%)
Jan 11, 2024
1.350
1.350
1.120
1.170
229,677
-0.08(-6.40%)
Jan 10, 2024
1.330
1.330
1.220
1.250
189,525
-0.07(-5.30%)
Jan 09, 2024
1.330
1.340
1.260
1.320
122,849
-0.02(-1.49%)
Jan 08, 2024
1.380
1.390
1.310
1.340
99,055
-0.02(-1.47%)
Jan 05, 2024
1.410
1.415
1.330
1.360
118,541
-0.01(-0.73%)
Jan 04, 2024
1.490
1.490
1.310
1.370
195,355
-0.09(-6.16%)
Jan 03, 2024
1.480
1.490
1.400
1.460
150,850
-0.03(-2.01%)
Jan 02, 2024
1.460
1.520
1.400
1.490
213,825
+0.14(+10.37%)
Dec 29, 2023
1.450
1.450
1.310
1.350
266,975
-0.05(-3.57%)
Dec 28, 2023
1.330
1.540
1.280
1.400
595,938
+0.08(+6.06%)
Dec 27, 2023
1.320
1.338
1.230
1.320
505,935
+0.04(+3.13%)
Dec 26, 2023
1.270
1.290
1.200
1.280
339,522
+0.04(+3.23%)
Dec 22, 2023
1.230
1.350
1.220
1.240
389,365
+0.04(+3.33%)
Dec 21, 2023
1.270
1.294
1.150
1.200
314,875
-0.05(-4.00%)
Dec 20, 2023
1.310
1.340
1.230
1.250
185,986
-0.06(-4.58%)
Dec 19, 2023
1.400
1.450
1.260
1.310
393,318
-0.09(-6.43%)
Dec 18, 2023
1.520
1.560
1.380
1.400
504,288
-0.09(-6.04%)
Dec 15, 2023
1.520
1.610
1.460
1.490
571,025
+0.00(+0.00%)
Dec 14, 2023
1.280
1.539
1.280
1.490
542,615
+0.23(+18.25%)
Dec 13, 2023
1.510
1.530
1.200
1.260
842,136
-0.21(-14.29%)
Dec 12, 2023
1.570
1.640
1.410
1.470
687,161
-0.12(-7.55%)
Dec 11, 2023
1.730
1.770
1.540
1.590
807,280
-0.27(-14.52%)
Dec 08, 2023
1.920
1.960
1.720
1.860
1,162,184
-0.08(-4.12%)
Dec 07, 2023
2.030
2.220
1.820
1.940
2,606,887
+0.01(+0.52%)
Dec 06, 2023
1.800
2.100
1.800
1.930
2,017,216
+0.14(+7.82%)
Dec 05, 2023
1.730
1.900
1.560
1.790
951,312
+0.05(+2.87%)
Dec 04, 2023
1.820
1.910
1.670
1.740
1,581,225
+0.07(+4.19%)
Dec 01, 2023
1.680
1.760
1.530
1.670
1,163,200
-0.08(-4.57%)
Nov 30, 2023
1.890
2.120
1.510
1.750
4,526,286
+0.10(+6.06%)
Nov 29, 2023
1.440
1.812
1.420
1.650
1,952,645
+0.18(+12.24%)
Nov 28, 2023
1.390
1.490
1.330
1.470
347,976
+0.09(+6.52%)
Nov 27, 2023
1.420
1.500
1.310
1.380
326,141
-0.07(-4.83%)
Nov 24, 2023
1.400
1.540
1.390
1.450
276,436
+0.01(+0.74%)
Nov 22, 2023
1.400
1.480
1.320
1.439
376,357
+0.04(+2.81%)
Nov 21, 2023
1.450
1.490
1.360
1.400
422,522
-0.10(-6.67%)
Nov 20, 2023
1.400
1.580
1.330
1.500
1,210,091
+0.03(+2.04%)
Nov 17, 2023
1.970
1.980
1.450
1.470
5,452,615
-0.29(-16.48%)
Nov 16, 2023
1.730
2.000
1.630
1.760
546,863
-0.30(-14.56%)
Nov 15, 2023
2.080
2.170
1.950
2.060
488,332
-0.08(-3.74%)
Nov 14, 2023
2.280
2.350
1.940
2.140
1,677,752
-0.26(-10.83%)
Nov 13, 2023
3.670
4.300
2.240
2.400
7,758,865
-0.57(-19.19%)
Nov 10, 2023
2.360
3.730
1.860
2.970
4,589,335
+0.71(+31.42%)
Nov 09, 2023
2.590
2.758
2.260
2.260
158,219
-0.39(-14.72%)
Nov 08, 2023
3.570
3.740
2.230
2.650
359,557
-1.15(-30.26%)
Nov 07, 2023
5.290
5.400
3.571
3.800
353,786
-1.80(-32.14%)
Nov 06, 2023
6.750
7.400
5.310
5.600
1,330,329
-0.70(-11.11%)
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.