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
Cybin Inc
(NY:
CYBN
)
0.3500
-0.0020 (-0.57%)
Official Closing Price
Updated: 8:00 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 31, 2022
0.6800
0.7067
0.6605
0.6800
399,560
+0.03(+5.08%)
May 27, 2022
0.6855
0.6900
0.6000
0.6471
449,261
-0.02(-2.93%)
May 26, 2022
0.6200
0.6800
0.6150
0.6666
490,461
+0.05(+7.53%)
May 25, 2022
0.6385
0.6500
0.6100
0.6199
338,933
+0.00(+0.73%)
May 24, 2022
0.6800
0.7000
0.6000
0.6154
672,504
-0.06(-9.50%)
May 23, 2022
0.7100
0.7100
0.6300
0.6800
787,852
+0.09(+15.16%)
May 20, 2022
0.5778
0.6084
0.5769
0.5905
554,434
+0.02(+3.60%)
May 19, 2022
0.5500
0.6100
0.5500
0.5700
629,731
+0.02(+3.64%)
May 18, 2022
0.5000
0.5840
0.4900
0.5500
1,056,410
+0.07(+13.43%)
May 17, 2022
0.4228
0.4887
0.4200
0.4849
901,729
+0.06(+14.15%)
May 16, 2022
0.4100
0.4248
0.3910
0.4248
510,421
+0.01(+3.36%)
May 13, 2022
0.4300
0.4400
0.3903
0.4110
1,034,469
-0.01(-2.12%)
May 12, 2022
0.4200
0.4390
0.4000
0.4199
804,198
+0.01(+2.41%)
May 11, 2022
0.4900
0.4999
0.4100
0.4100
951,092
-0.08(-15.48%)
May 10, 2022
0.5200
0.5200
0.4622
0.4851
910,324
-0.00(-1.00%)
May 09, 2022
0.5100
0.5150
0.4600
0.4900
990,012
-0.03(-4.85%)
May 06, 2022
0.5200
0.5300
0.5000
0.5150
565,692
-0.00(-0.94%)
May 05, 2022
0.5600
0.5600
0.5101
0.5199
484,085
-0.03(-5.11%)
May 04, 2022
0.5610
0.5900
0.5200
0.5479
1,064,573
-0.03(-5.68%)
May 03, 2022
0.5686
0.6100
0.5600
0.5809
689,615
+0.02(+3.27%)
May 02, 2022
0.5700
0.5800
0.5500
0.5625
455,479
-0.01(-2.34%)
Apr 29, 2022
0.5439
0.5874
0.5370
0.5760
450,278
+0.03(+4.73%)
Apr 28, 2022
0.6300
0.6449
0.4200
0.5500
2,295,034
-0.06(-10.34%)
Apr 27, 2022
0.6550
0.6600
0.6126
0.6134
535,507
-0.01(-1.00%)
Apr 26, 2022
0.7200
0.7250
0.6036
0.6196
1,154,260
-0.09(-12.73%)
Apr 25, 2022
0.7300
0.7400
0.7000
0.7100
440,183
-0.01(-1.65%)
Apr 22, 2022
0.7500
0.7650
0.7200
0.7219
397,005
-0.01(-1.11%)
Apr 21, 2022
0.7500
0.7600
0.7206
0.7300
611,304
-0.02(-2.93%)
Apr 20, 2022
0.7700
0.7849
0.7450
0.7520
429,478
-0.04(-4.69%)
Apr 19, 2022
0.7780
0.8100
0.7700
0.7890
1,165,656
+0.01(+1.41%)
Apr 18, 2022
0.8100
0.8100
0.7700
0.7780
689,010
-0.03(-3.34%)
Apr 14, 2022
0.8100
0.8100
0.7700
0.8049
569,755
-0.00(-0.21%)
Apr 13, 2022
0.7300
0.8066
0.7129
0.8066
873,174
+0.09(+12.03%)
Apr 12, 2022
0.7239
0.7379
0.7100
0.7200
424,969
+0.00(+0.11%)
Apr 11, 2022
0.7644
0.7644
0.7100
0.7192
740,596
-0.03(-3.79%)
Apr 08, 2022
0.8000
0.8000
0.7400
0.7475
774,647
-0.05(-6.56%)
Apr 07, 2022
0.7700
0.8100
0.7715
0.8000
483,647
-0.02(-2.44%)
Apr 06, 2022
0.8100
0.8200
0.7800
0.8200
967,935
+0.01(+1.00%)
Apr 05, 2022
0.8800
0.8800
0.8000
0.8119
1,001,046
-0.07(-7.74%)
Apr 04, 2022
0.8800
0.8800
0.8502
0.8800
812,555
+0.01(+1.15%)
Apr 01, 2022
0.8300
0.8700
0.8210
0.8700
821,017
+0.05(+6.49%)
Mar 31, 2022
0.8000
0.8200
0.7816
0.8170
1,419,804
+0.02(+2.12%)
Mar 30, 2022
0.8000
0.8069
0.7700
0.8000
763,833
+0.01(+0.70%)
Mar 29, 2022
0.7800
0.8000
0.7501
0.7944
1,041,599
+0.02(+3.17%)
Mar 28, 2022
0.7368
0.7700
0.7350
0.7700
368,280
+0.04(+4.76%)
Mar 25, 2022
0.7900
0.7900
0.7000
0.7350
867,555
-0.03(-3.43%)
Mar 24, 2022
0.8000
0.8087
0.7380
0.7611
1,068,714
-0.01(-1.16%)
Mar 23, 2022
0.8100
0.8147
0.7360
0.7700
1,029,575
-0.04(-4.93%)
Mar 22, 2022
0.8300
0.8300
0.7800
0.8099
899,771
-0.00(-0.01%)
Mar 21, 2022
0.8100
0.8350
0.8001
0.8100
559,355
-0.01(-1.18%)
Mar 18, 2022
0.8400
0.8400
0.7600
0.8197
1,383,087
-0.02(-1.88%)
Mar 17, 2022
0.8200
0.8354
0.8000
0.8354
255,894
+0.02(+1.88%)
Mar 16, 2022
0.8200
0.8300
0.7900
0.8200
583,872
+0.04(+4.57%)
Mar 15, 2022
0.7885
0.8000
0.7750
0.7842
239,484
+0.00(+0.54%)
Mar 14, 2022
0.7800
0.8199
0.7738
0.7800
309,202
-0.01(-1.28%)
Mar 11, 2022
0.8200
0.8350
0.7900
0.7901
238,363
-0.01(-0.93%)
Mar 10, 2022
0.8100
0.8100
0.7901
0.7975
213,766
-0.02(-2.18%)
Mar 09, 2022
0.7900
0.8299
0.7940
0.8153
353,786
+0.02(+2.61%)
Mar 08, 2022
0.8000
0.8100
0.7800
0.7946
663,883
-0.00(-0.30%)
Mar 07, 2022
0.9000
0.8999
0.7900
0.7970
915,925
-0.10(-10.95%)
Mar 04, 2022
0.9200
0.9200
0.8820
0.8950
258,023
-0.03(-2.73%)
Mar 03, 2022
0.9500
0.9500
0.9200
0.9201
399,258
-0.02(-2.59%)
Mar 02, 2022
0.9500
0.9500
0.9250
0.9446
283,193
+0.01(+0.73%)
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.