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
Organigram Hlds Inc
(NQ:
OGI
)
1.710
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2023
2.120
2.120
2.000
2.000
105,774
-0.08(-3.85%)
Apr 27, 2023
2.064
2.116
2.040
2.080
187,808
+0.07(+3.24%)
Apr 26, 2023
1.920
2.030
1.920
2.015
129,344
-0.02(-0.98%)
Apr 25, 2023
2.040
2.039
1.980
2.035
111,300
-0.01(-0.25%)
Apr 24, 2023
2.040
2.053
1.973
2.040
139,679
+0.04(+2.00%)
Apr 21, 2023
2.080
2.110
1.978
2.000
214,819
-0.07(-3.16%)
Apr 20, 2023
2.196
2.196
2.065
2.065
178,507
-0.13(-5.87%)
Apr 19, 2023
2.160
2.200
2.120
2.194
128,075
+0.03(+1.57%)
Apr 18, 2023
2.240
2.280
2.125
2.160
281,578
-0.08(-3.38%)
Apr 17, 2023
2.220
2.247
2.200
2.236
281,683
+0.02(+0.70%)
Apr 14, 2023
2.380
2.440
2.200
2.220
486,076
-0.17(-7.22%)
Apr 13, 2023
2.400
2.437
2.376
2.393
199,895
-0.01(-0.32%)
Apr 12, 2023
2.440
2.529
2.336
2.400
972,395
-0.34(-12.39%)
Apr 11, 2023
2.828
2.920
2.680
2.740
434,650
-0.01(-0.51%)
Apr 10, 2023
2.492
2.760
2.476
2.754
416,323
+0.27(+11.05%)
Apr 06, 2023
2.558
2.558
2.439
2.480
190,616
-0.04(-1.59%)
Apr 05, 2023
2.560
2.600
2.516
2.520
103,720
-0.06(-2.20%)
Apr 04, 2023
2.563
2.600
2.520
2.577
113,234
+0.05(+2.09%)
Apr 03, 2023
2.560
2.630
2.524
2.524
106,441
-0.04(-1.41%)
Mar 31, 2023
2.520
2.640
2.520
2.560
130,788
+0.01(+0.39%)
Mar 30, 2023
2.600
2.640
2.534
2.550
100,183
-0.05(-1.92%)
Mar 29, 2023
2.600
2.600
2.520
2.600
107,097
+0.08(+3.27%)
Mar 28, 2023
2.580
2.619
2.484
2.518
97,064
-0.06(-2.27%)
Mar 27, 2023
2.528
2.600
2.520
2.576
62,372
+0.04(+1.77%)
Mar 24, 2023
2.547
2.580
2.482
2.531
66,989
-0.05(-1.92%)
Mar 23, 2023
2.600
2.678
2.520
2.581
171,308
+0.02(+0.81%)
Mar 22, 2023
2.600
2.655
2.526
2.560
152,279
-0.05(-1.99%)
Mar 21, 2023
2.380
2.640
2.375
2.612
276,111
+0.22(+9.23%)
Mar 20, 2023
2.520
2.520
2.388
2.391
229,855
-0.09(-3.58%)
Mar 17, 2023
2.619
2.640
2.480
2.480
194,017
-0.12(-4.47%)
Mar 16, 2023
2.560
2.667
2.515
2.596
347,798
+0.04(+1.41%)
Mar 15, 2023
2.600
2.602
2.515
2.560
205,519
-0.06(-2.26%)
Mar 14, 2023
2.640
2.698
2.608
2.619
168,160
+0.00(+0.00%)
Mar 13, 2023
2.640
2.693
2.640
2.619
180,854
-0.00(-0.05%)
Mar 10, 2023
2.800
2.806
2.620
2.620
470,045
-0.21(-7.50%)
Mar 09, 2023
2.840
2.880
2.800
2.833
366,492
-0.02(-0.69%)
Mar 08, 2023
2.920
2.987
2.851
2.852
206,985
-0.06(-1.91%)
Mar 07, 2023
2.988
3.000
2.884
2.908
165,444
-0.09(-2.92%)
Mar 06, 2023
3.075
3.075
2.920
2.996
203,817
-0.01(-0.43%)
Mar 03, 2023
2.900
3.059
2.884
3.008
213,483
+0.10(+3.52%)
Mar 02, 2023
3.000
3.000
2.900
2.906
228,670
-0.12(-3.86%)
Mar 01, 2023
3.120
3.159
2.984
3.023
190,598
-0.13(-4.22%)
Feb 28, 2023
3.200
3.200
3.018
3.156
204,195
-0.04(-1.36%)
Feb 27, 2023
3.040
3.200
3.000
3.200
160,675
+0.22(+7.23%)
Feb 24, 2023
3.040
3.040
2.960
2.984
108,412
-0.09(-2.98%)
Feb 23, 2023
3.080
3.118
2.974
3.076
144,612
+0.02(+0.59%)
Feb 22, 2023
3.080
3.160
3.000
3.058
200,088
-0.02(-0.57%)
Feb 21, 2023
3.160
3.200
3.060
3.075
163,332
-0.16(-5.09%)
Feb 17, 2023
3.280
3.296
3.184
3.240
333,833
-0.08(-2.41%)
Feb 16, 2023
3.304
3.364
3.280
3.320
197,934
-0.05(-1.43%)
Feb 15, 2023
3.280
3.384
3.253
3.368
220,624
+0.01(+0.36%)
Feb 14, 2023
3.280
3.386
3.240
3.356
217,430
+0.03(+0.78%)
Feb 13, 2023
3.320
3.399
3.313
3.330
234,888
-0.04(-1.15%)
Feb 10, 2023
3.398
3.462
3.280
3.369
309,408
+0.01(+0.25%)
Feb 09, 2023
3.508
3.559
3.360
3.360
253,378
-0.15(-4.21%)
Feb 08, 2023
3.495
3.564
3.480
3.508
95,936
-0.03(-0.79%)
Feb 07, 2023
3.560
3.616
3.463
3.536
221,168
-0.02(-0.67%)
Feb 06, 2023
3.640
3.707
3.540
3.560
119,757
-0.05(-1.35%)
Feb 03, 2023
3.640
3.795
3.607
3.609
146,273
-0.05(-1.42%)
Feb 02, 2023
3.800
3.920
3.661
3.661
487,143
-0.13(-3.47%)
Feb 01, 2023
3.632
3.800
3.568
3.792
247,634
+0.16(+4.30%)
Jan 31, 2023
3.520
3.640
3.532
3.636
196,652
+0.08(+2.17%)
Jan 30, 2023
3.600
3.737
3.530
3.559
297,591
-0.12(-3.29%)
Jan 27, 2023
3.600
3.720
3.600
3.680
247,962
+0.07(+1.84%)
Jan 26, 2023
3.800
3.880
3.600
3.614
338,138
-0.20(-5.35%)
Jan 25, 2023
3.840
3.848
3.776
3.818
130,610
-0.04(-1.01%)
Jan 24, 2023
3.935
3.948
3.820
3.857
166,118
-0.03(-0.86%)
Jan 23, 2023
3.840
3.946
3.798
3.890
157,261
+0.03(+0.80%)
Jan 20, 2023
3.680
3.860
3.652
3.860
212,733
+0.17(+4.65%)
Jan 19, 2023
3.760
3.760
3.600
3.688
250,810
-0.08(-2.15%)
Jan 18, 2023
3.920
4.040
3.646
3.769
393,795
-0.14(-3.55%)
Jan 17, 2023
4.040
4.120
3.826
3.908
1,002,878
-0.05(-1.30%)
Jan 13, 2023
3.673
4.040
3.520
3.960
1,180,644
+0.36(+9.99%)
Jan 12, 2023
3.692
3.697
3.400
3.600
763,560
+0.28(+8.39%)
Jan 11, 2023
3.240
3.340
3.240
3.321
232,407
+0.08(+2.51%)
Jan 10, 2023
3.344
3.344
3.208
3.240
180,057
-0.05(-1.44%)
Jan 09, 2023
3.360
3.360
3.241
3.287
243,592
+0.01(+0.22%)
Jan 06, 2023
3.324
3.350
3.208
3.280
193,805
-0.00(-0.07%)
Jan 05, 2023
3.240
3.319
3.146
3.282
110,908
+0.05(+1.46%)
Jan 04, 2023
2.995
3.252
2.995
3.235
169,099
+0.14(+4.47%)
Jan 03, 2023
3.200
3.288
3.044
3.097
238,466
-0.10(-3.23%)
Dec 30, 2022
2.960
3.200
2.960
3.200
324,421
+0.16(+5.37%)
Dec 29, 2022
2.888
3.080
2.860
3.037
247,625
+0.20(+6.93%)
Dec 28, 2022
2.800
2.960
2.800
2.840
375,812
+0.04(+1.31%)
Dec 27, 2022
2.964
3.050
2.800
2.803
684,694
-0.32(-10.15%)
Dec 23, 2022
3.160
3.198
3.047
3.120
221,765
-0.07(-2.22%)
Dec 22, 2022
3.280
3.304
3.120
3.191
268,317
-0.15(-4.42%)
Dec 21, 2022
3.280
3.338
3.208
3.338
311,795
+0.10(+3.01%)
Dec 20, 2022
3.480
3.480
3.240
3.241
223,096
-0.14(-4.23%)
Dec 19, 2022
3.556
3.595
3.380
3.384
259,985
-0.20(-5.46%)
Dec 16, 2022
3.600
3.634
3.450
3.580
402,823
+0.02(+0.55%)
Dec 15, 2022
3.680
3.715
3.560
3.560
210,820
-0.14(-3.67%)
Dec 14, 2022
3.720
3.760
3.648
3.696
242,101
-0.01(-0.39%)
Dec 13, 2022
3.880
3.920
3.710
3.710
215,092
-0.04(-1.01%)
Dec 12, 2022
3.800
3.876
3.720
3.748
212,361
+0.03(+0.75%)
Dec 09, 2022
3.880
3.920
3.710
3.720
479,962
-0.13(-3.46%)
Dec 08, 2022
4.000
4.000
3.804
3.853
245,347
-0.11(-2.71%)
Dec 07, 2022
4.080
4.120
3.960
3.960
350,346
-0.08(-1.97%)
Dec 06, 2022
4.560
4.640
4.040
4.040
699,451
-0.56(-12.17%)
Dec 05, 2022
4.840
5.080
4.520
4.600
672,889
-0.16(-3.36%)
Dec 02, 2022
4.360
4.800
4.282
4.760
941,662
+0.36(+8.18%)
Dec 01, 2022
4.080
4.400
4.080
4.400
754,215
+0.28(+6.80%)
Nov 30, 2022
4.120
4.160
4.000
4.120
232,810
+0.12(+3.00%)
Nov 29, 2022
4.040
4.200
4.000
4.000
472,318
+0.04(+1.01%)
Nov 28, 2022
3.960
4.040
3.840
3.960
381,066
-0.04(-1.00%)
Nov 25, 2022
4.080
4.080
3.988
4.000
122,384
-0.08(-1.96%)
Nov 23, 2022
4.000
4.080
3.894
4.080
245,825
+0.08(+2.00%)
Nov 22, 2022
4.120
4.120
4.000
4.000
138,959
-0.12(-2.91%)
Nov 21, 2022
4.120
4.200
4.040
4.120
187,858
-0.12(-2.83%)
Nov 18, 2022
4.120
4.240
4.040
4.240
308,614
+0.16(+3.92%)
Nov 17, 2022
4.080
4.200
4.000
4.080
329,845
+0.08(+2.00%)
Nov 16, 2022
4.000
4.080
3.978
4.000
112,863
-0.08(-1.96%)
Nov 15, 2022
4.080
4.200
4.040
4.080
200,442
+0.00(+0.00%)
Nov 14, 2022
4.040
4.160
3.932
4.080
358,644
+0.14(+3.55%)
Nov 11, 2022
3.840
4.080
3.760
3.940
308,862
+0.10(+2.63%)
Nov 10, 2022
3.720
3.860
3.720
3.839
226,011
+0.23(+6.38%)
Nov 09, 2022
3.720
3.840
3.600
3.609
218,817
-0.15(-4.03%)
Nov 08, 2022
3.880
3.906
3.706
3.760
238,064
-0.09(-2.38%)
Nov 07, 2022
3.880
3.920
3.803
3.852
108,253
-0.04(-1.11%)
Nov 04, 2022
4.000
4.040
3.812
3.895
118,209
+0.00(+0.11%)
Nov 03, 2022
3.760
4.040
3.720
3.891
132,997
+0.12(+3.24%)
Nov 02, 2022
4.000
4.040
3.764
3.769
498,564
-0.27(-6.71%)
Nov 01, 2022
4.080
4.120
3.949
4.040
223,469
-0.04(-0.98%)
Oct 31, 2022
3.920
4.200
3.893
4.080
443,056
+0.19(+4.81%)
Oct 28, 2022
3.880
3.916
3.760
3.893
125,319
+0.08(+2.14%)
Oct 27, 2022
3.880
3.920
3.792
3.811
136,552
-0.07(-1.78%)
Oct 26, 2022
3.760
3.960
3.680
3.880
255,842
+0.16(+4.32%)
Oct 25, 2022
3.480
3.776
3.449
3.720
289,885
+0.26(+7.38%)
Oct 24, 2022
3.600
3.640
3.449
3.464
153,648
-0.12(-3.33%)
Oct 21, 2022
3.488
3.611
3.480
3.583
122,853
+0.04(+1.00%)
Oct 20, 2022
3.520
3.670
3.512
3.548
199,757
+0.01(+0.35%)
Oct 19, 2022
3.600
3.720
3.520
3.535
153,261
-0.15(-4.04%)
Oct 18, 2022
3.720
3.760
3.604
3.684
108,411
+0.01(+0.28%)
Oct 17, 2022
3.640
3.752
3.600
3.674
249,934
+0.06(+1.57%)
Oct 14, 2022
3.600
3.700
3.534
3.617
171,698
-0.04(-0.99%)
Oct 13, 2022
3.560
3.700
3.360
3.653
356,702
+0.11(+3.15%)
Oct 12, 2022
3.588
3.588
3.420
3.541
207,711
+0.01(+0.17%)
Oct 11, 2022
3.680
3.680
3.409
3.535
250,977
-0.10(-2.62%)
Oct 10, 2022
3.760
3.795
3.560
3.630
245,146
-0.13(-3.46%)
Oct 07, 2022
4.320
4.320
3.760
3.760
1,092,326
-0.48(-11.31%)
Oct 06, 2022
3.560
4.240
3.560
4.240
928,832
+0.62(+17.14%)
Oct 05, 2022
3.629
3.697
3.530
3.620
98,437
-0.09(-2.33%)
Oct 04, 2022
3.600
3.716
3.600
3.706
169,638
+0.11(+2.94%)
Oct 03, 2022
3.600
3.600
3.514
3.600
172,900
+0.11(+3.26%)
Sep 30, 2022
3.620
3.677
3.486
3.486
134,774
-0.14(-3.79%)
Sep 29, 2022
3.680
3.690
3.582
3.624
110,171
-0.11(-2.99%)
Sep 28, 2022
3.568
3.760
3.545
3.735
221,796
+0.16(+4.35%)
Sep 27, 2022
3.564
3.640
3.510
3.580
175,919
+0.08(+2.29%)
Sep 26, 2022
3.560
3.745
3.484
3.500
204,985
-0.07(-1.85%)
Sep 23, 2022
3.600
3.636
3.484
3.566
310,067
-0.03(-0.96%)
Sep 22, 2022
3.800
3.800
3.600
3.600
275,165
-0.19(-4.98%)
Sep 21, 2022
3.840
3.960
3.788
3.789
192,698
-0.06(-1.50%)
Sep 20, 2022
3.960
4.000
3.840
3.846
210,025
-0.15(-3.84%)
Sep 19, 2022
3.960
4.080
3.900
4.000
409,950
+0.00(+0.00%)
Sep 16, 2022
4.118
4.118
4.000
4.000
274,761
-0.12(-2.91%)
Sep 15, 2022
4.120
4.240
4.040
4.120
240,647
+0.00(+0.00%)
Sep 14, 2022
4.200
4.200
4.036
4.120
314,139
+0.00(+0.00%)
Sep 13, 2022
4.240
4.320
4.080
4.120
156,503
-0.28(-6.36%)
Sep 12, 2022
4.240
4.440
4.240
4.400
206,174
+0.16(+3.77%)
Sep 09, 2022
4.160
4.400
4.160
4.240
304,854
+0.08(+1.92%)
Sep 08, 2022
4.000
4.160
4.000
4.160
192,685
+0.12(+2.97%)
Sep 07, 2022
4.080
4.080
4.000
4.040
272,213
+0.00(+0.00%)
Sep 06, 2022
4.080
4.160
4.040
4.040
223,662
-0.08(-1.94%)
Sep 02, 2022
4.200
4.320
4.100
4.120
244,700
-0.04(-0.96%)
Sep 01, 2022
4.200
4.240
4.040
4.160
243,436
-0.12(-2.80%)
Aug 31, 2022
4.240
4.340
4.200
4.280
208,164
+0.08(+1.90%)
Aug 30, 2022
4.400
4.440
4.160
4.200
248,489
-0.24(-5.41%)
Aug 29, 2022
4.240
4.440
4.211
4.440
226,047
+0.08(+1.83%)
Aug 26, 2022
4.600
4.680
4.320
4.360
431,050
-0.20(-4.39%)
Aug 25, 2022
4.440
4.680
4.360
4.560
639,640
+0.20(+4.59%)
Aug 24, 2022
4.120
4.400
4.080
4.360
510,506
+0.24(+5.83%)
Aug 23, 2022
4.080
4.240
4.040
4.120
510,582
+0.00(+0.00%)
Aug 22, 2022
4.120
4.147
4.000
4.120
522,962
+0.00(+0.00%)
Aug 19, 2022
4.360
4.400
4.040
4.120
1,120,848
-0.28(-6.36%)
Aug 18, 2022
4.560
4.600
4.360
4.400
491,493
-0.16(-3.51%)
Aug 17, 2022
4.680
4.880
4.560
4.560
702,327
-0.20(-4.20%)
Aug 16, 2022
4.960
4.960
4.680
4.760
729,370
-0.20(-4.03%)
Aug 15, 2022
4.680
5.080
4.560
4.960
1,126,870
+0.24(+5.08%)
Aug 12, 2022
4.520
4.720
4.469
4.720
283,850
+0.28(+6.31%)
Aug 11, 2022
4.560
4.800
4.440
4.440
516,323
-0.08(-1.77%)
Aug 10, 2022
4.480
4.560
4.320
4.520
353,435
+0.16(+3.67%)
Aug 09, 2022
4.680
4.720
4.320
4.360
350,613
-0.40(-8.40%)
Aug 08, 2022
4.480
4.800
4.360
4.760
855,254
+0.32(+7.21%)
Aug 05, 2022
4.320
4.480
4.247
4.440
249,433
+0.04(+0.91%)
Aug 04, 2022
4.560
4.600
4.320
4.400
326,454
-0.12(-2.65%)
Aug 03, 2022
4.520
4.640
4.440
4.520
234,960
+0.00(+0.00%)
Aug 02, 2022
4.240
4.560
4.200
4.520
525,092
+0.24(+5.61%)
Aug 01, 2022
4.280
4.320
4.200
4.280
293,532
+0.00(+0.00%)
Jul 29, 2022
4.160
4.320
4.080
4.280
389,574
+0.04(+0.94%)
Jul 28, 2022
4.080
4.280
4.040
4.240
359,251
+0.16(+3.92%)
Jul 27, 2022
4.040
4.120
4.000
4.080
158,595
+0.04(+0.99%)
Jul 26, 2022
4.120
4.160
4.000
4.040
171,351
-0.12(-2.88%)
Jul 25, 2022
4.200
4.240
4.040
4.160
832,930
-0.04(-0.95%)
Jul 22, 2022
4.440
4.522
4.120
4.200
835,195
-0.24(-5.41%)
Jul 21, 2022
4.720
4.720
4.400
4.440
540,359
-0.20(-4.31%)
Jul 20, 2022
4.320
4.800
4.260
4.640
1,530,168
+0.32(+7.41%)
Jul 19, 2022
4.400
4.480
4.241
4.320
656,471
+0.08(+1.89%)
Jul 18, 2022
4.040
4.400
4.040
4.240
1,216,157
+0.18(+4.43%)
Jul 15, 2022
4.240
4.279
4.000
4.060
446,689
-0.14(-3.33%)
Jul 14, 2022
4.200
4.280
3.800
4.200
1,516,489
-0.12(-2.78%)
Jul 13, 2022
4.240
4.400
4.160
4.320
643,258
+0.04(+0.93%)
Jul 12, 2022
4.080
4.400
4.060
4.280
340,755
+0.20(+4.90%)
Jul 11, 2022
4.120
4.185
4.000
4.080
327,896
-0.12(-2.86%)
Jul 08, 2022
4.160
4.200
4.040
4.200
369,913
+0.00(+0.00%)
Jul 07, 2022
4.040
4.200
4.000
4.200
397,883
+0.20(+5.00%)
Jul 06, 2022
3.760
4.120
3.760
4.000
284,225
+0.18(+4.76%)
Jul 05, 2022
3.681
3.852
3.600
3.818
202,240
+0.06(+1.53%)
Jul 01, 2022
3.705
3.806
3.684
3.761
101,887
+0.09(+2.52%)
Jun 30, 2022
3.800
3.804
3.640
3.668
171,576
-0.21(-5.45%)
Jun 29, 2022
4.040
4.040
3.840
3.880
401,392
-0.16(-3.96%)
Jun 28, 2022
4.440
4.480
4.040
4.040
512,866
-0.32(-7.34%)
Jun 27, 2022
4.280
4.360
4.120
4.360
456,132
+0.12(+2.83%)
Jun 24, 2022
4.000
4.280
3.986
4.240
719,690
+0.30(+7.52%)
Jun 23, 2022
3.721
3.977
3.716
3.944
312,122
+0.22(+5.97%)
Jun 22, 2022
3.760
3.859
3.710
3.722
243,759
-0.04(-1.00%)
Jun 21, 2022
3.880
3.880
3.759
3.759
298,839
-0.01(-0.15%)
Jun 17, 2022
3.645
3.872
3.645
3.765
216,348
+0.09(+2.45%)
Jun 16, 2022
3.800
3.871
3.640
3.675
428,334
-0.23(-5.94%)
Jun 15, 2022
3.756
3.956
3.686
3.907
501,457
+0.18(+4.74%)
Jun 14, 2022
3.720
3.848
3.686
3.730
510,015
-0.03(-0.81%)
Jun 13, 2022
3.960
4.000
3.760
3.760
673,496
-0.44(-10.47%)
Jun 10, 2022
4.280
4.320
4.120
4.200
785,919
-0.12(-2.78%)
Jun 09, 2022
4.480
4.600
4.280
4.320
733,623
-0.24(-5.26%)
Jun 08, 2022
4.520
4.720
4.480
4.560
654,246
+0.00(+0.00%)
Jun 07, 2022
4.280
4.560
4.280
4.560
595,887
+0.24(+5.56%)
Jun 06, 2022
4.520
4.540
4.280
4.320
862,085
-0.16(-3.57%)
Jun 03, 2022
4.560
4.600
4.440
4.480
832,330
-0.04(-0.88%)
Jun 02, 2022
4.440
4.680
4.320
4.520
1,176,224
+0.08(+1.80%)
Jun 01, 2022
4.600
4.700
4.400
4.440
817,873
-0.16(-3.48%)
May 31, 2022
4.760
4.760
4.560
4.600
986,653
-0.04(-0.86%)
May 27, 2022
4.720
4.800
4.520
4.640
1,178,834
-0.20(-4.13%)
May 26, 2022
4.560
4.880
4.560
4.840
915,063
+0.24(+5.22%)
May 25, 2022
4.480
4.680
4.480
4.600
1,362,129
+0.04(+0.88%)
May 24, 2022
4.600
4.760
4.440
4.560
1,153,863
-0.04(-0.87%)
May 23, 2022
4.800
4.840
4.600
4.600
1,263,114
-0.24(-4.96%)
May 20, 2022
5.040
5.120
4.720
4.840
1,164,526
-0.16(-3.20%)
May 19, 2022
4.840
5.080
4.720
5.000
872,665
+0.16(+3.31%)
May 18, 2022
5.280
5.320
4.840
4.840
1,324,863
-0.48(-9.02%)
May 17, 2022
5.280
5.400
5.160
5.320
1,299,317
+0.20(+3.91%)
May 16, 2022
4.880
5.240
4.800
5.120
2,254,257
+0.20(+4.07%)
May 13, 2022
4.760
5.040
4.686
4.920
2,728,135
+0.32(+6.96%)
May 12, 2022
4.480
4.800
4.400
4.600
1,947,196
+0.04(+0.88%)
May 11, 2022
4.880
5.040
4.560
4.560
1,422,489
-0.40(-8.06%)
May 10, 2022
5.080
5.200
4.820
4.960
2,579,346
+0.04(+0.81%)
May 09, 2022
5.280
5.320
4.880
4.920
1,459,060
-0.44(-8.21%)
May 06, 2022
5.480
5.520
5.200
5.360
1,654,777
-0.12(-2.19%)
May 05, 2022
5.840
5.880
5.440
5.480
1,327,892
-0.44(-7.43%)
May 04, 2022
5.760
5.960
5.480
5.920
1,753,089
+0.16(+2.78%)
May 03, 2022
5.880
6.028
5.680
5.760
1,681,187
-0.20(-3.36%)
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.