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
Terrascend Corp
(OP:
TRSSF
)
1.810
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Jul 5, 2023
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 (%)
Oct 29, 2021
5.880
5.880
5.370
5.760
290,404
+0.03(+0.59%)
Oct 28, 2021
5.660
5.750
5.610
5.726
233,857
+0.06(+0.99%)
Oct 27, 2021
5.705
5.790
5.630
5.670
140,412
-0.04(-0.70%)
Oct 26, 2021
5.550
5.710
103,009
+0.16(+2.88%)
Oct 25, 2021
5.280
5.810
5.260
5.550
123,167
+0.04(+0.80%)
Oct 22, 2021
5.730
5.880
5.450
5.506
265,616
-0.21(-3.63%)
Oct 21, 2021
5.810
5.900
5.700
5.713
183,364
-0.10(-1.67%)
Oct 20, 2021
6.120
6.120
5.810
5.810
221,723
-0.29(-4.75%)
Oct 19, 2021
6.130
6.130
5.700
6.100
198,060
+0.31(+5.35%)
Oct 18, 2021
5.720
6.020
5.640
5.790
251,895
-0.19(-3.12%)
Oct 15, 2021
5.760
6.200
5.760
5.976
298,556
-0.01(-0.23%)
Oct 14, 2021
6.420
6.420
5.860
5.990
248,927
-0.21(-3.39%)
Oct 13, 2021
6.530
6.530
6.140
6.200
112,708
-0.07(-1.05%)
Oct 12, 2021
6.300
6.500
6.120
6.266
215,282
-0.16(-2.55%)
Oct 11, 2021
6.330
6.650
6.330
6.430
154,985
-0.15(-2.22%)
Oct 08, 2021
6.670
6.883
6.329
6.576
159,312
-0.12(-1.85%)
Oct 07, 2021
7.000
7.000
6.680
6.700
87,750
-0.06(-0.94%)
Oct 06, 2021
6.420
6.930
6.420
6.764
58,243
-0.17(-2.47%)
Oct 05, 2021
6.540
6.980
6.540
6.935
184,923
+0.18(+2.74%)
Oct 04, 2021
6.600
7.200
6.600
6.750
275,169
-0.42(-5.89%)
Oct 01, 2021
6.994
7.210
6.890
7.173
184,288
+0.13(+1.88%)
Sep 30, 2021
7.115
7.290
6.910
7.040
205,268
-0.19(-2.63%)
Sep 29, 2021
7.413
7.770
7.070
7.230
263,030
-0.24(-3.28%)
Sep 28, 2021
7.020
7.630
7.020
7.475
289,370
+0.09(+1.29%)
Sep 27, 2021
7.000
7.480
7.000
7.380
247,160
+0.25(+3.56%)
Sep 24, 2021
6.993
7.265
6.820
7.126
292,931
+0.05(+0.68%)
Sep 23, 2021
6.950
7.410
6.900
7.078
435,396
+0.13(+1.84%)
Sep 22, 2021
7.070
7.190
6.760
6.950
300,363
-0.07(-1.06%)
Sep 21, 2021
7.090
7.190
7.090
7.025
380,196
+0.04(+0.64%)
Sep 20, 2021
7.000
7.180
6.696
6.980
332,079
-0.24(-3.32%)
Sep 17, 2021
7.189
7.500
7.075
7.220
162,624
-0.02(-0.28%)
Sep 16, 2021
7.180
7.560
6.986
7.240
184,135
+0.05(+0.76%)
Sep 15, 2021
6.410
7.303
6.410
7.186
377,760
+0.40(+5.83%)
Sep 14, 2021
6.780
6.875
6.670
6.790
395,838
+0.01(+0.15%)
Sep 13, 2021
6.615
6.830
6.500
6.780
334,853
+0.18(+2.72%)
Sep 10, 2021
7.000
7.000
6.590
6.600
315,747
-0.07(-0.98%)
Sep 09, 2021
6.990
7.000
6.570
6.666
454,558
+0.10(+1.46%)
Sep 08, 2021
7.000
7.000
6.500
6.570
447,328
-0.19(-2.81%)
Sep 07, 2021
7.190
7.190
6.736
6.760
245,075
-0.03(-0.44%)
Sep 03, 2021
6.800
7.140
6.711
6.790
189,732
+0.04(+0.59%)
Sep 02, 2021
6.910
6.910
6.651
6.750
529,098
-0.11(-1.60%)
Sep 01, 2021
7.090
7.250
6.745
6.860
565,845
-0.18(-2.56%)
Aug 31, 2021
6.655
7.200
6.655
7.040
151,122
+0.04(+0.57%)
Aug 30, 2021
7.100
7.110
6.896
7.000
190,349
-0.22(-3.05%)
Aug 27, 2021
7.200
7.229
7.028
7.220
77,454
+0.12(+1.62%)
Aug 26, 2021
7.550
7.550
7.010
7.105
123,762
-0.41(-5.40%)
Aug 25, 2021
7.220
7.630
7.200
7.510
273,959
-0.08(-1.03%)
Aug 24, 2021
7.160
7.600
6.907
7.588
319,607
+0.46(+6.44%)
Aug 23, 2021
6.720
7.176
6.700
7.129
306,014
-0.00(-0.01%)
Aug 20, 2021
6.925
7.390
6.925
7.130
460,801
-0.27(-3.66%)
Aug 19, 2021
7.540
8.290
6.850
7.401
1,691,288
-1.03(-12.20%)
Aug 18, 2021
7.990
8.810
7.990
8.429
89,886
+0.15(+1.80%)
Aug 17, 2021
8.510
8.510
8.070
8.280
295,843
+0.14(+1.72%)
Aug 16, 2021
8.450
8.750
8.095
8.140
126,793
-0.31(-3.67%)
Aug 13, 2021
8.710
8.750
8.270
8.450
88,349
-0.26(-2.99%)
Aug 12, 2021
8.230
8.755
8.226
8.710
87,809
+0.30(+3.57%)
Aug 11, 2021
8.600
8.892
8.100
8.410
291,166
-0.14(-1.64%)
Aug 10, 2021
8.400
8.890
8.400
8.550
91,949
-0.30(-3.39%)
Aug 09, 2021
9.000
9.008
8.600
8.850
159,295
+0.08(+0.91%)
Aug 06, 2021
8.810
8.890
8.600
8.770
98,960
-0.03(-0.34%)
Aug 05, 2021
9.005
9.005
8.530
8.800
73,558
+0.19(+2.21%)
Aug 04, 2021
8.750
8.900
8.473
8.610
139,253
-0.00(-0.05%)
Aug 03, 2021
7.983
8.790
7.910
8.615
91,469
+0.17(+2.07%)
Aug 02, 2021
8.890
8.900
8.100
8.440
145,904
+0.34(+4.20%)
Jul 30, 2021
8.250
8.250
8.050
8.100
180,225
-0.14(-1.70%)
Jul 29, 2021
8.210
8.360
8.190
8.240
88,076
-0.07(-0.84%)
Jul 28, 2021
8.275
8.419
8.175
8.310
170,701
+0.10(+1.22%)
Jul 27, 2021
8.250
8.390
8.201
8.210
222,188
-0.17(-2.08%)
Jul 26, 2021
8.550
8.600
8.300
8.384
143,592
-0.19(-2.26%)
Jul 23, 2021
8.900
8.900
8.450
8.578
273,351
-0.13(-1.51%)
Jul 22, 2021
9.400
9.400
8.710
8.710
76,124
-0.30(-3.35%)
Jul 21, 2021
9.120
9.300
8.950
9.012
79,779
+0.04(+0.47%)
Jul 20, 2021
8.675
9.140
8.660
8.970
224,733
+0.20(+2.28%)
Jul 19, 2021
9.010
9.110
8.521
8.770
382,406
-0.39(-4.26%)
Jul 16, 2021
9.670
9.800
9.110
9.160
317,162
-0.51(-5.27%)
Jul 15, 2021
10.11
10.29
9.560
9.670
291,916
-0.62(-6.03%)
Jul 14, 2021
11.00
11.00
10.11
10.29
259,041
-0.37(-3.47%)
Jul 13, 2021
10.50
11.05
10.45
10.66
214,996
+0.13(+1.23%)
Jul 12, 2021
10.57
10.75
10.35
10.53
96,103
-0.07(-0.66%)
Jul 09, 2021
10.55
10.76
10.42
10.60
105,347
+0.07(+0.65%)
Jul 08, 2021
10.45
10.94
10.00
10.53
129,183
+0.08(+0.78%)
Jul 07, 2021
11.40
11.40
10.45
10.45
99,154
-0.64(-5.79%)
Jul 06, 2021
11.21
11.40
10.46
11.09
233,976
-0.31(-2.70%)
Jul 02, 2021
11.30
11.70
10.74
11.40
100,497
-0.05(-0.44%)
Jul 01, 2021
11.39
11.63
11.11
11.45
89,150
+0.00(+0.00%)
Jun 30, 2021
11.08
11.48
10.38
11.45
136,977
+0.45(+4.09%)
Jun 29, 2021
9.900
11.05
9.900
11.00
206,107
+0.75(+7.32%)
Jun 28, 2021
10.45
10.65
10.00
10.25
107,614
-0.12(-1.16%)
Jun 25, 2021
10.20
10.42
10.04
10.37
254,547
+0.25(+2.47%)
Jun 24, 2021
10.00
10.23
9.900
10.12
153,833
+0.27(+2.74%)
Jun 23, 2021
9.500
9.970
9.360
9.850
139,328
+0.31(+3.30%)
Jun 22, 2021
10.00
10.00
9.300
9.536
655,058
-0.49(-4.90%)
Jun 21, 2021
10.21
10.35
10.00
10.03
100,476
-0.36(-3.50%)
Jun 18, 2021
10.30
10.50
10.05
10.39
228,736
+0.26(+2.57%)
Jun 17, 2021
10.11
10.21
10.08
10.13
111,192
-0.01(-0.10%)
Jun 16, 2021
10.10
10.42
10.08
10.14
125,249
+0.04(+0.40%)
Jun 15, 2021
11.00
11.00
9.940
10.10
512,634
-0.35(-3.35%)
Jun 14, 2021
10.86
11.00
10.40
10.45
113,195
-0.40(-3.69%)
Jun 11, 2021
11.02
11.15
10.82
10.85
95,159
-0.17(-1.54%)
Jun 10, 2021
11.04
11.24
10.95
11.02
76,395
-0.12(-1.08%)
Jun 09, 2021
11.32
11.33
11.14
11.14
79,662
-0.21(-1.85%)
Jun 08, 2021
11.28
11.62
11.24
11.35
61,527
-0.20(-1.73%)
Jun 07, 2021
11.48
11.65
11.19
11.55
523,314
+0.16(+1.40%)
Jun 04, 2021
11.30
11.59
11.30
11.39
50,520
-0.09(-0.78%)
Jun 03, 2021
11.66
11.70
11.29
11.48
351,482
-0.07(-0.61%)
Jun 02, 2021
11.60
11.77
11.55
11.55
156,149
+0.03(+0.26%)
Jun 01, 2021
11.50
11.81
11.23
11.52
250,493
-0.01(-0.07%)
May 28, 2021
11.95
11.95
11.39
11.53
93,983
-0.32(-2.72%)
May 27, 2021
11.79
11.85
11.50
11.85
106,488
+0.20(+1.72%)
May 26, 2021
11.72
11.75
11.23
11.65
114,850
-0.04(-0.34%)
May 25, 2021
11.31
11.94
11.31
11.69
134,776
+0.14(+1.21%)
May 24, 2021
11.79
11.88
11.45
11.55
82,276
-0.02(-0.20%)
May 21, 2021
12.00
12.00
11.55
11.57
92,459
-0.36(-3.02%)
May 20, 2021
11.69
11.93
11.35
11.93
284,076
+0.42(+3.68%)
May 19, 2021
11.40
11.65
11.10
11.51
119,700
-0.14(-1.20%)
May 18, 2021
11.52
11.72
11.23
11.65
161,375
+0.31(+2.73%)
May 17, 2021
11.50
11.52
11.16
11.34
97,216
+0.01(+0.09%)
May 14, 2021
10.77
11.47
10.53
11.33
99,599
+0.15(+1.34%)
May 13, 2021
10.90
11.99
10.66
11.18
213,369
-0.12(-1.06%)
May 12, 2021
11.20
11.32
10.79
11.30
157,058
+0.14(+1.25%)
May 11, 2021
11.00
11.50
10.84
11.16
192,217
+0.11(+1.00%)
May 10, 2021
11.79
11.87
11.00
11.05
132,964
-0.31(-2.73%)
May 07, 2021
11.29
11.41
11.10
11.36
128,605
+0.07(+0.59%)
May 06, 2021
11.30
11.40
10.76
11.29
163,610
+0.09(+0.80%)
May 05, 2021
10.47
11.40
10.47
11.20
85,587
+0.03(+0.26%)
May 04, 2021
11.70
11.72
10.67
11.18
301,053
-0.54(-4.65%)
May 03, 2021
11.26
11.80
11.20
11.72
298,071
+0.63(+5.68%)
Apr 30, 2021
10.78
11.25
10.73
11.09
95,000
+0.24(+2.21%)
Apr 29, 2021
11.08
11.22
10.61
10.85
130,573
-0.23(-2.09%)
Apr 28, 2021
10.46
11.10
10.39
11.08
179,737
+0.60(+5.74%)
Apr 27, 2021
10.00
10.68
10.00
10.48
90,880
+0.20(+1.95%)
Apr 26, 2021
10.20
10.50
10.20
10.28
83,983
-0.19(-1.81%)
Apr 23, 2021
9.985
10.70
9.910
10.47
123,500
+0.27(+2.65%)
Apr 22, 2021
10.13
10.46
9.850
10.20
175,340
+0.05(+0.49%)
Apr 21, 2021
9.300
10.31
9.300
10.15
213,470
+0.20(+2.01%)
Apr 20, 2021
10.30
10.47
9.572
9.950
205,795
-0.19(-1.87%)
Apr 19, 2021
9.980
10.37
9.847
10.14
194,032
+0.12(+1.20%)
Apr 16, 2021
10.27
10.27
9.460
10.02
116,200
+0.00(+0.00%)
Apr 15, 2021
10.55
10.69
9.900
10.02
113,508
-0.56(-5.28%)
Apr 14, 2021
9.325
10.71
9.300
10.58
489,813
+0.99(+10.31%)
Apr 13, 2021
9.760
9.880
9.420
9.590
345,081
-0.21(-2.14%)
Apr 12, 2021
10.00
10.10
9.650
9.800
225,915
-0.31(-3.07%)
Apr 09, 2021
10.84
10.84
10.00
10.11
88,000
-0.24(-2.32%)
Apr 08, 2021
10.27
10.59
10.26
10.35
75,321
+0.20(+1.97%)
Apr 07, 2021
11.34
11.34
10.15
10.15
186,008
-0.96(-8.67%)
Apr 06, 2021
10.01
11.15
9.850
11.11
649,879
+1.07(+10.70%)
Apr 05, 2021
10.15
10.54
9.800
10.04
486,404
+0.20(+2.05%)
Apr 01, 2021
10.50
10.69
9.836
9.839
320,500
-0.34(-3.35%)
Mar 31, 2021
9.250
10.32
9.250
10.18
374,468
+0.90(+9.69%)
Mar 30, 2021
9.530
9.580
8.930
9.281
711,616
-0.24(-2.51%)
Mar 29, 2021
10.50
10.70
9.488
9.520
464,014
-0.98(-9.33%)
Mar 26, 2021
11.11
11.11
10.00
10.50
313,300
-0.26(-2.37%)
Mar 25, 2021
10.00
10.93
9.721
10.76
466,154
+0.40(+3.81%)
Mar 24, 2021
10.68
10.75
10.24
10.36
295,493
-0.34(-3.18%)
Mar 23, 2021
10.90
11.00
9.930
10.70
1,021,871
-0.33(-2.99%)
Mar 22, 2021
11.73
12.12
10.99
11.03
504,149
-0.25(-2.22%)
Mar 19, 2021
11.88
12.12
11.03
11.28
273,300
-0.28(-2.41%)
Mar 18, 2021
11.71
12.38
11.28
11.56
522,336
+0.12(+1.03%)
Mar 17, 2021
11.62
11.65
11.14
11.44
337,227
-0.18(-1.55%)
Mar 16, 2021
12.32
12.40
11.43
11.62
252,482
-0.38(-3.17%)
Mar 15, 2021
11.88
12.51
11.50
12.00
549,021
+0.44(+3.81%)
Mar 12, 2021
11.53
11.77
11.25
11.56
549,300
-0.04(-0.34%)
Mar 11, 2021
11.80
11.87
11.15
11.60
684,897
+0.26(+2.29%)
Mar 10, 2021
12.16
12.16
11.12
11.34
773,367
-0.59(-4.95%)
Mar 09, 2021
11.90
12.42
11.80
11.93
275,400
+0.26(+2.25%)
Mar 08, 2021
12.34
12.57
11.61
11.67
452,024
-0.59(-4.79%)
Mar 05, 2021
12.90
13.00
11.26
12.26
1,065,800
-0.84(-6.45%)
Mar 04, 2021
13.41
13.80
11.49
13.10
953,733
-0.38(-2.79%)
Mar 03, 2021
13.70
14.03
13.40
13.48
338,805
-0.21(-1.56%)
Mar 02, 2021
13.55
13.87
13.47
13.69
243,420
+0.26(+1.94%)
Mar 01, 2021
13.62
14.41
13.15
13.43
557,011
+0.02(+0.15%)
Feb 26, 2021
14.35
15.09
13.35
13.41
510,100
-0.93(-6.48%)
Feb 25, 2021
15.42
15.42
14.24
14.34
261,891
-0.71(-4.72%)
Feb 24, 2021
15.50
15.69
14.92
15.05
270,282
+0.05(+0.33%)
Feb 23, 2021
15.68
16.20
14.11
15.00
484,737
-0.67(-4.28%)
Feb 22, 2021
15.40
16.25
15.03
15.67
679,154
+0.45(+2.94%)
Feb 19, 2021
13.83
15.84
13.73
15.22
1,666,700
+1.77(+13.18%)
Feb 18, 2021
14.02
14.47
13.31
13.45
564,658
-0.70(-4.95%)
Feb 17, 2021
14.85
15.40
14.03
14.15
503,297
-0.86(-5.70%)
Feb 16, 2021
14.80
16.20
14.80
15.01
457,756
-0.16(-1.09%)
Feb 12, 2021
15.40
15.50
14.85
15.17
490,300
-0.19(-1.22%)
Feb 11, 2021
15.76
15.85
14.35
15.36
1,054,688
-0.38(-2.43%)
Feb 10, 2021
15.81
16.17
15.11
15.74
1,260,259
+0.44(+2.88%)
Feb 09, 2021
14.88
15.73
14.55
15.30
727,635
+0.42(+2.82%)
Feb 08, 2021
14.50
14.89
14.28
14.88
444,297
+0.62(+4.35%)
Feb 05, 2021
13.98
14.67
13.98
14.26
360,700
+0.06(+0.42%)
Feb 04, 2021
14.01
14.27
13.25
14.20
392,826
+0.47(+3.42%)
Feb 03, 2021
13.00
14.34
12.98
13.73
1,186,686
+0.78(+6.02%)
Feb 02, 2021
12.42
13.36
12.28
12.95
696,291
+0.61(+4.94%)
Feb 01, 2021
12.30
12.46
11.86
12.34
287,919
+0.20(+1.64%)
Jan 29, 2021
13.00
13.18
11.76
12.14
442,900
-0.16(-1.30%)
Jan 28, 2021
11.00
12.67
11.00
12.30
633,677
+0.35(+2.93%)
Jan 27, 2021
12.43
12.45
11.54
11.95
454,990
-0.80(-6.31%)
Jan 26, 2021
13.13
13.69
12.55
12.75
249,417
-0.53(-3.99%)
Jan 25, 2021
13.69
13.75
13.18
13.29
335,962
-0.39(-2.89%)
Jan 22, 2021
13.90
13.90
13.30
13.68
303,700
-0.27(-1.94%)
Jan 21, 2021
14.27
14.27
13.77
13.95
258,151
-0.25(-1.76%)
Jan 20, 2021
13.17
14.52
13.17
14.20
442,532
+0.55(+4.03%)
Jan 19, 2021
14.03
14.14
13.06
13.65
387,864
+0.10(+0.74%)
Jan 15, 2021
13.70
14.90
12.85
13.55
764,200
-0.22(-1.60%)
Jan 14, 2021
12.99
13.85
12.85
13.77
795,558
+0.94(+7.33%)
Jan 13, 2021
11.35
12.87
11.24
12.83
740,918
+1.61(+14.32%)
Jan 12, 2021
10.50
11.51
10.20
11.22
573,137
+0.72(+6.89%)
Jan 11, 2021
10.20
10.88
9.900
10.50
992,963
+0.45(+4.48%)
Jan 08, 2021
10.46
10.47
9.988
10.05
393,600
-0.26(-2.52%)
Jan 07, 2021
10.15
10.50
10.12
10.31
557,143
+0.26(+2.62%)
Jan 06, 2021
10.25
10.63
9.593
10.05
1,160,436
+0.05(+0.46%)
Jan 05, 2021
10.30
10.30
9.835
10.00
640,078
-0.08(-0.79%)
Jan 04, 2021
9.990
10.35
9.865
10.08
585,850
+0.03(+0.30%)
Dec 31, 2020
10.05
10.05
10.05
252,524
-0.04(-0.43%)
Dec 30, 2020
10.30
10.35
10.08
10.09
252,524
-0.20(-1.96%)
Dec 29, 2020
9.960
10.35
9.700
10.29
546,556
+0.33(+3.31%)
Dec 28, 2020
9.800
10.09
9.600
9.965
484,984
+0.16(+1.68%)
Dec 24, 2020
9.660
10.09
9.660
9.800
297,400
+0.12(+1.24%)
Dec 23, 2020
9.800
9.980
9.550
9.680
159,558
-0.07(-0.72%)
Dec 22, 2020
9.505
9.880
9.500
9.750
462,075
+0.01(+0.10%)
Dec 21, 2020
10.05
10.08
9.570
9.740
199,844
-0.39(-3.87%)
Dec 18, 2020
9.805
10.13
9.560
10.13
399,700
+0.44(+4.49%)
Dec 17, 2020
9.500
9.907
9.365
9.696
330,551
+0.05(+0.48%)
Dec 16, 2020
8.750
9.808
8.732
9.650
1,037,153
+0.87(+9.91%)
Dec 15, 2020
9.500
9.526
8.736
8.780
623,091
-0.49(-5.24%)
Dec 14, 2020
10.00
10.09
9.266
9.266
335,832
-0.44(-4.52%)
Dec 11, 2020
9.750
10.00
9.601
9.704
588,100
+0.06(+0.65%)
Dec 10, 2020
10.40
10.40
9.300
9.641
559,651
-0.41(-4.07%)
Dec 09, 2020
10.80
10.87
9.981
10.05
589,428
-0.64(-5.99%)
Dec 08, 2020
10.59
10.91
10.50
10.69
756,400
+0.19(+1.81%)
Dec 07, 2020
10.15
10.50
10.00
10.50
394,711
+0.35(+3.45%)
Dec 04, 2020
10.26
10.26
9.610
10.15
496,400
+0.35(+3.57%)
Dec 03, 2020
9.584
10.10
9.570
9.800
163,233
-0.03(-0.31%)
Dec 02, 2020
9.000
9.990
8.995
9.830
282,850
+0.10(+1.03%)
Dec 01, 2020
10.04
10.15
9.510
9.730
317,921
-0.15(-1.52%)
Nov 30, 2020
9.370
10.03
9.370
9.880
602,274
+0.40(+4.23%)
Nov 27, 2020
9.150
9.500
8.790
9.479
228,900
+0.33(+3.60%)
Nov 25, 2020
7.850
9.160
7.610
9.150
724,200
+1.33(+17.03%)
Nov 24, 2020
7.800
8.160
7.570
7.819
336,503
+0.30(+4.06%)
Nov 23, 2020
7.625
8.007
7.457
7.514
213,692
-0.01(-0.19%)
Nov 20, 2020
8.000
8.111
7.494
7.528
280,300
-0.40(-5.07%)
Nov 19, 2020
8.000
8.130
7.688
7.930
348,602
-0.09(-1.11%)
Nov 18, 2020
7.760
8.200
7.687
8.019
706,241
+0.24(+3.14%)
Nov 17, 2020
7.890
7.890
7.580
7.775
198,608
+0.06(+0.71%)
Nov 16, 2020
7.690
7.720
7.405
7.720
262,718
+0.33(+4.47%)
Nov 13, 2020
7.500
7.696
7.280
7.390
318,100
-0.11(-1.47%)
Nov 12, 2020
7.257
7.560
7.085
7.500
222,178
+0.22(+3.02%)
Nov 11, 2020
7.213
7.400
7.100
7.280
237,758
-0.01(-0.07%)
Nov 10, 2020
7.500
7.570
7.160
7.285
399,808
-0.18(-2.44%)
Nov 09, 2020
7.780
7.880
7.460
7.467
443,083
-0.01(-0.17%)
Nov 06, 2020
7.610
7.870
7.440
7.480
797,400
+0.13(+1.71%)
Nov 05, 2020
7.130
7.354
6.955
7.354
419,077
+0.60(+8.95%)
Nov 04, 2020
6.860
7.000
6.440
6.750
568,759
-0.03(-0.44%)
Nov 03, 2020
6.535
6.837
6.242
6.780
529,663
+0.38(+5.94%)
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.