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
4Front Ventures Corp
(OP:
FFNTF
)
0.1308
-0.0002 (-0.15%)
Streaming Delayed Price
Updated: 3:55 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 (%)
Mar 28, 2024
0.1218
0.1218
0.1033
0.1120
329,033
+0.00(+0.00%)
Mar 27, 2024
0.0959
0.1160
0.0950
0.1120
223,836
+0.02(+16.79%)
Mar 26, 2024
0.1051
0.1100
0.0920
0.0959
254,027
+0.00(+0.95%)
Mar 25, 2024
0.1000
0.1086
0.0875
0.0950
172,073
-0.01(-13.64%)
Mar 22, 2024
0.1069
0.1100
0.1000
0.1100
202,127
+0.00(+2.80%)
Mar 21, 2024
0.0950
0.1097
0.0925
0.1070
231,953
+0.00(+4.39%)
Mar 20, 2024
0.1120
0.1120
0.0925
0.1025
50,839
+0.01(+8.47%)
Mar 19, 2024
0.0903
0.1100
0.0903
0.0945
123,880
-0.02(-14.25%)
Mar 18, 2024
0.1100
0.1119
0.0889
0.1102
891,054
+0.01(+10.20%)
Mar 15, 2024
0.0860
0.1100
0.0800
0.1000
457,865
+0.01(+16.28%)
Mar 14, 2024
0.0800
0.0920
0.0800
0.0860
437,225
-0.00(-2.93%)
Mar 13, 2024
0.0735
0.0920
0.0735
0.0886
27,887
+0.01(+18.13%)
Mar 12, 2024
0.0821
0.0930
0.0700
0.0750
263,937
+0.00(+6.99%)
Mar 11, 2024
0.0920
0.0930
0.0680
0.0701
344,607
-0.02(-23.80%)
Mar 08, 2024
0.1000
0.1000
0.0830
0.0920
258,080
+0.01(+8.24%)
Mar 07, 2024
0.0854
0.0950
0.0825
0.0850
300,043
-0.00(-2.19%)
Mar 06, 2024
0.0900
0.0970
0.0850
0.0869
152,488
+0.00(+0.58%)
Mar 05, 2024
0.0850
0.0976
0.0850
0.0864
161,952
-0.01(-11.11%)
Mar 04, 2024
0.0980
0.1000
0.0850
0.0972
180,367
-0.00(-0.82%)
Mar 01, 2024
0.0850
0.0980
0.0830
0.0980
156,832
+0.00(+0.00%)
Feb 29, 2024
0.0930
0.1000
0.0850
0.0980
229,979
+0.01(+15.29%)
Feb 28, 2024
0.0850
0.0940
0.0830
0.0850
109,213
+0.00(+0.00%)
Feb 27, 2024
0.0892
0.0943
0.0850
0.0850
62,424
-0.00(-5.56%)
Feb 26, 2024
0.0938
0.0970
0.0855
0.0900
151,747
-0.01(-6.25%)
Feb 23, 2024
0.0947
0.0972
0.0922
0.0960
430,215
+0.00(+3.11%)
Feb 22, 2024
0.0880
0.0960
0.0834
0.0931
293,812
+0.00(+4.61%)
Feb 21, 2024
0.0750
0.0980
0.0750
0.0890
516,319
-0.01(-8.72%)
Feb 20, 2024
0.0920
0.0981
0.0809
0.0975
184,020
+0.01(+8.94%)
Feb 16, 2024
0.0990
0.0990
0.0800
0.0895
794,548
+0.00(+5.29%)
Feb 15, 2024
0.0980
0.1080
0.0850
0.0850
551,703
-0.00(-4.60%)
Feb 14, 2024
0.0890
0.1050
0.0890
0.0891
636,140
+0.00(+0.11%)
Feb 13, 2024
0.0900
0.1074
0.0850
0.0890
304,901
-0.00(-1.22%)
Feb 12, 2024
0.1300
0.1300
0.0901
0.0901
1,940,597
-0.03(-24.92%)
Feb 09, 2024
0.1172
0.1200
0.1100
0.1200
502,410
+0.00(+4.35%)
Feb 08, 2024
0.1143
0.1200
0.1050
0.1150
929,307
-0.00(-1.63%)
Feb 07, 2024
0.1100
0.1200
0.1070
0.1169
402,926
+0.01(+6.47%)
Feb 06, 2024
0.1139
0.1200
0.1065
0.1098
846,883
-0.00(-3.35%)
Feb 05, 2024
0.1188
0.1230
0.1000
0.1136
543,343
-0.01(-4.38%)
Feb 02, 2024
0.1190
0.1190
0.1057
0.1188
1,119,460
+0.00(+3.30%)
Feb 01, 2024
0.1174
0.1198
0.1070
0.1150
885,096
+0.00(+0.97%)
Jan 31, 2024
0.1050
0.1200
0.1050
0.1139
175,862
+0.00(+3.55%)
Jan 30, 2024
0.1166
0.1200
0.0985
0.1100
460,506
-0.01(-8.33%)
Jan 29, 2024
0.1150
0.1200
0.1024
0.1200
133,680
+0.01(+9.09%)
Jan 26, 2024
0.1175
0.1200
0.1055
0.1100
565,708
-0.01(-5.98%)
Jan 25, 2024
0.0971
0.1206
0.0940
0.1170
417,753
+0.02(+25.67%)
Jan 24, 2024
0.0960
0.1040
0.0913
0.0931
756,789
-0.00(-2.00%)
Jan 23, 2024
0.0898
0.0978
0.0810
0.0950
79,732
+0.00(+3.26%)
Jan 22, 2024
0.0870
0.0950
0.0800
0.0920
601,040
+0.01(+13.58%)
Jan 19, 2024
0.0728
0.1011
0.0542
0.0810
3,850,793
-0.01(-10.00%)
Jan 18, 2024
0.1120
0.1219
0.0841
0.0900
1,319,922
-0.02(-19.64%)
Jan 17, 2024
0.1283
0.1370
0.1062
0.1120
502,455
-0.01(-10.40%)
Jan 16, 2024
0.1310
0.1400
0.1079
0.1250
1,440,575
-0.00(-2.34%)
Jan 12, 2024
0.1087
0.1313
0.0985
0.1280
691,890
+0.02(+17.76%)
Jan 11, 2024
0.0913
0.1088
0.0910
0.1087
104,414
+0.01(+8.70%)
Jan 10, 2024
0.1068
0.1140
0.0930
0.1000
288,625
-0.01(-11.11%)
Jan 09, 2024
0.1096
0.1133
0.1010
0.1125
158,631
-0.00(-0.88%)
Jan 08, 2024
0.1110
0.1240
0.1100
0.1135
460,699
-0.01(-8.39%)
Jan 05, 2024
0.1100
0.1292
0.1040
0.1239
609,977
+0.01(+12.64%)
Jan 04, 2024
0.0998
0.1240
0.0998
0.1100
318,190
-0.00(-0.63%)
Jan 03, 2024
0.1020
0.1170
0.0922
0.1107
204,148
+0.01(+10.70%)
Jan 02, 2024
0.1060
0.1060
0.0900
0.1000
87,122
+0.00(+0.70%)
Dec 29, 2023
0.0968
0.1060
0.0920
0.0993
534,330
-0.00(-4.52%)
Dec 28, 2023
0.0912
0.1200
0.0912
0.1040
360,296
-0.00(-3.26%)
Dec 27, 2023
0.1083
0.1180
0.0950
0.1075
477,651
-0.01(-7.65%)
Dec 26, 2023
0.0823
0.1190
0.0823
0.1164
481,578
+0.02(+22.53%)
Dec 22, 2023
0.0950
0.1024
0.0950
0.0950
321,702
+0.00(+1.06%)
Dec 21, 2023
0.0900
0.0960
0.0900
0.0940
56,697
-0.00(-2.69%)
Dec 20, 2023
0.1000
0.1054
0.0900
0.0966
304,177
-0.00(-3.40%)
Dec 19, 2023
0.1016
0.1100
0.1000
0.1000
131,964
+0.00(+0.00%)
Dec 18, 2023
0.1120
0.1150
0.0970
0.1000
282,219
-0.01(-13.04%)
Dec 15, 2023
0.1100
0.1150
0.1044
0.1150
251,787
+0.01(+4.55%)
Dec 14, 2023
0.1150
0.1150
0.1044
0.1100
132,672
-0.00(-1.79%)
Dec 13, 2023
0.1000
0.1120
0.1000
0.1120
685,195
+0.01(+12.00%)
Dec 12, 2023
0.1082
0.1300
0.1000
0.1000
438,412
-0.01(-4.85%)
Dec 11, 2023
0.1389
0.1500
0.1050
0.1051
495,938
-0.02(-19.15%)
Dec 08, 2023
0.1400
0.1400
0.1270
0.1300
132,747
-0.02(-10.96%)
Dec 07, 2023
0.1439
0.1550
0.1261
0.1460
265,980
+0.01(+10.86%)
Dec 06, 2023
0.1190
0.1461
0.1142
0.1317
781,637
+0.01(+10.77%)
Dec 05, 2023
0.1134
0.1200
0.1050
0.1189
471,210
+0.01(+14.33%)
Dec 04, 2023
0.1050
0.1126
0.1000
0.1040
892,528
-0.01(-5.45%)
Dec 01, 2023
0.1123
0.1180
0.0990
0.1100
490,384
-0.01(-6.78%)
Nov 30, 2023
0.1150
0.1381
0.1000
0.1180
984,450
-0.01(-6.50%)
Nov 29, 2023
0.1524
0.1524
0.1200
0.1262
659,395
-0.01(-9.86%)
Nov 28, 2023
0.1510
0.1609
0.1400
0.1400
320,640
-0.02(-13.04%)
Nov 27, 2023
0.1900
0.1900
0.1582
0.1610
120,631
-0.01(-5.13%)
Nov 24, 2023
0.1540
0.1697
0.1540
0.1697
72,451
-0.00(-0.18%)
Nov 22, 2023
0.1700
0.1800
0.1600
0.1700
324,500
-0.02(-11.55%)
Nov 21, 2023
0.2150
0.2150
0.1805
0.1922
503,102
-0.02(-10.27%)
Nov 20, 2023
0.2155
0.2199
0.1975
0.2142
166,886
-0.00(-1.34%)
Nov 17, 2023
0.1750
0.2250
0.1750
0.2171
357,576
+0.01(+5.64%)
Nov 16, 2023
0.1740
0.2100
0.1740
0.2055
169,955
+0.01(+3.79%)
Nov 15, 2023
0.1883
0.1980
0.1875
0.1980
141,956
+0.01(+5.60%)
Nov 14, 2023
0.1920
0.2000
0.1875
0.1875
193,269
-0.01(-5.78%)
Nov 13, 2023
0.1868
0.1990
0.1750
0.1990
256,011
+0.01(+4.35%)
Nov 10, 2023
0.1870
0.1960
0.1760
0.1907
177,560
+0.01(+6.18%)
Nov 09, 2023
0.1846
0.1922
0.1750
0.1796
138,647
-0.00(-2.71%)
Nov 08, 2023
0.1430
0.2000
0.1430
0.1846
357,760
+0.03(+23.07%)
Nov 07, 2023
0.1704
0.1704
0.1500
0.1500
210,941
-0.01(-8.48%)
Nov 06, 2023
0.1999
0.1999
0.1576
0.1639
131,467
-0.01(-6.34%)
Nov 03, 2023
0.1855
0.2000
0.1723
0.1750
164,893
-0.02(-9.37%)
Nov 02, 2023
0.1933
0.2000
0.1500
0.1931
457,647
+0.00(+1.95%)
Nov 01, 2023
0.2000
0.2000
0.1894
0.1894
32,042
-0.01(-5.30%)
Oct 31, 2023
0.1904
0.2150
0.1826
0.2000
174,466
-0.01(-6.98%)
Oct 30, 2023
0.1900
0.2150
0.1400
0.2150
719,316
+0.01(+3.37%)
Oct 27, 2023
0.2210
0.2210
0.1863
0.2080
157,857
-0.00(-1.89%)
Oct 26, 2023
0.2400
0.2400
0.2120
0.2120
460,655
-0.01(-3.64%)
Oct 25, 2023
0.2332
0.2332
0.2200
0.2200
159,602
-0.01(-3.93%)
Oct 24, 2023
0.2200
0.2300
0.2141
0.2290
197,016
+0.00(+1.78%)
Oct 23, 2023
0.2200
0.2352
0.2200
0.2250
183,024
+0.00(+0.00%)
Oct 20, 2023
0.2200
0.2352
0.2100
0.2250
208,459
+0.00(+2.23%)
Oct 19, 2023
0.2294
0.2344
0.2200
0.2201
191,307
-0.00(-0.45%)
Oct 18, 2023
0.2200
0.2500
0.2200
0.2211
1,081,126
+0.00(+0.45%)
Oct 17, 2023
0.2240
0.2350
0.2200
0.2201
693,697
-0.01(-2.48%)
Oct 16, 2023
0.2200
0.2357
0.2013
0.2257
232,868
-0.01(-2.67%)
Oct 13, 2023
0.2284
0.2360
0.2200
0.2319
346,109
+0.01(+5.41%)
Oct 12, 2023
0.2100
0.2300
0.2100
0.2200
462,776
+0.00(+0.00%)
Oct 11, 2023
0.2200
0.2260
0.2200
0.2200
372,526
-0.01(-3.51%)
Oct 10, 2023
0.2200
0.2345
0.2200
0.2280
1,033,468
-0.01(-3.80%)
Oct 09, 2023
0.2218
0.2575
0.2200
0.2370
285,489
+0.02(+6.85%)
Oct 06, 2023
0.2557
0.2600
0.2210
0.2218
205,482
-0.02(-7.58%)
Oct 05, 2023
0.2581
0.2600
0.2266
0.2400
973,645
+0.00(+2.04%)
Oct 04, 2023
0.2181
0.2550
0.1713
0.2352
888,722
-0.01(-2.29%)
Oct 03, 2023
0.2300
0.2500
0.2200
0.2407
106,483
+0.00(+0.29%)
Oct 02, 2023
0.2700
0.2750
0.2300
0.2400
359,817
-0.01(-4.00%)
Sep 29, 2023
0.2350
0.2680
0.2350
0.2500
103,459
+0.00(+0.40%)
Sep 28, 2023
0.2690
0.2740
0.2352
0.2490
306,050
-0.01(-2.01%)
Sep 27, 2023
0.2248
0.2700
0.2248
0.2541
528,858
+0.01(+2.05%)
Sep 26, 2023
0.2370
0.2600
0.2130
0.2490
219,947
+0.01(+5.96%)
Sep 25, 2023
0.2350
0.2577
0.2155
0.2350
125,634
+0.00(+0.00%)
Sep 22, 2023
0.2011
0.2399
0.2011
0.2350
28,765
+0.00(+0.00%)
Sep 21, 2023
0.2299
0.2400
0.2100
0.2350
60,957
-0.01(-2.08%)
Sep 20, 2023
0.2300
0.2500
0.2192
0.2400
72,313
+0.02(+9.09%)
Sep 19, 2023
0.2309
0.2470
0.2050
0.2200
238,641
-0.02(-8.33%)
Sep 18, 2023
0.2610
0.2690
0.2291
0.2400
146,973
-0.02(-7.69%)
Sep 15, 2023
0.2634
0.2750
0.2300
0.2600
727,594
+0.00(+0.39%)
Sep 14, 2023
0.2405
0.2700
0.2309
0.2590
98,433
-0.00(-0.46%)
Sep 13, 2023
0.2304
0.2603
0.2050
0.2602
246,064
+0.00(+0.08%)
Sep 12, 2023
0.2500
0.2720
0.2397
0.2600
86,167
-0.02(-6.71%)
Sep 11, 2023
0.2575
0.2950
0.2500
0.2787
546,668
+0.02(+9.77%)
Sep 08, 2023
0.2300
0.2574
0.2200
0.2539
492,380
+0.01(+5.79%)
Sep 07, 2023
0.2275
0.2600
0.2158
0.2400
417,002
+0.01(+4.80%)
Sep 06, 2023
0.2165
0.2553
0.1940
0.2290
655,797
+0.01(+5.87%)
Sep 05, 2023
0.1580
0.2276
0.1420
0.2163
682,900
+0.06(+37.68%)
Sep 01, 2023
0.1320
0.1600
0.1250
0.1571
225,314
+0.03(+23.70%)
Aug 31, 2023
0.1277
0.1430
0.1230
0.1270
690,197
+0.00(+0.08%)
Aug 30, 2023
0.1058
0.1430
0.0948
0.1269
597,622
+0.02(+19.72%)
Aug 29, 2023
0.0956
0.1060
0.0915
0.1060
158,557
-0.00(-1.76%)
Aug 28, 2023
0.0979
0.1079
0.0917
0.1079
106,007
+0.01(+7.90%)
Aug 25, 2023
0.0982
0.1016
0.0934
0.1000
32,189
-0.00(-3.85%)
Aug 24, 2023
0.0999
0.1040
0.0925
0.1040
56,935
+0.00(+4.00%)
Aug 23, 2023
0.0930
0.1000
0.0674
0.1000
615,128
+0.00(+3.09%)
Aug 22, 2023
0.0900
0.1030
0.0900
0.0970
208,852
+0.00(+2.11%)
Aug 21, 2023
0.1130
0.1130
0.0850
0.0950
104,888
-0.01(-7.32%)
Aug 18, 2023
0.0830
0.1075
0.0830
0.1025
107,766
+0.00(+1.89%)
Aug 17, 2023
0.0933
0.1169
0.0900
0.1006
229,676
-0.00(-2.04%)
Aug 16, 2023
0.1000
0.1089
0.0829
0.1027
687,220
+0.02(+20.68%)
Aug 15, 2023
0.0925
0.1038
0.0850
0.0851
71,112
-0.01(-10.42%)
Aug 14, 2023
0.0956
0.1170
0.0900
0.0950
227,209
-0.01(-10.38%)
Aug 11, 2023
0.0833
0.1060
0.0808
0.1060
100,042
+0.00(+1.92%)
Aug 10, 2023
0.1074
0.1080
0.0683
0.1040
499,287
-0.01(-5.45%)
Aug 09, 2023
0.1130
0.1350
0.1100
0.1100
43,576
-0.00(-3.08%)
Aug 08, 2023
0.1230
0.1400
0.1125
0.1135
319,237
-0.01(-7.72%)
Aug 07, 2023
0.1222
0.1400
0.1222
0.1230
108,614
+0.00(+0.65%)
Aug 04, 2023
0.1300
0.1300
0.1222
0.1222
3,650
-0.00(-0.97%)
Aug 03, 2023
0.1250
0.1330
0.1222
0.1234
5,800
-0.01(-8.59%)
Aug 02, 2023
0.1311
0.1350
0.1224
0.1350
35,554
+0.00(+0.00%)
Aug 01, 2023
0.1400
0.1400
0.1222
0.1350
100,342
-0.01(-3.57%)
Jul 31, 2023
0.1250
0.1400
0.1150
0.1400
348,962
+0.01(+7.69%)
Jul 28, 2023
0.1288
0.1300
0.1205
0.1300
34,700
+0.00(+0.78%)
Jul 27, 2023
0.1264
0.1290
0.1200
0.1290
59,533
-0.00(-0.77%)
Jul 26, 2023
0.1250
0.1300
0.1206
0.1300
176,990
+0.01(+4.00%)
Jul 25, 2023
0.1376
0.1386
0.1250
0.1250
98,842
-0.01(-9.16%)
Jul 24, 2023
0.1426
0.1426
0.1376
0.1376
22,532
-0.00(-1.71%)
Jul 21, 2023
0.1400
0.1418
0.1375
0.1400
87,573
-0.01(-4.37%)
Jul 20, 2023
0.1400
0.1512
0.1341
0.1464
231,469
-0.00(-2.40%)
Jul 19, 2023
0.1597
0.1600
0.1400
0.1500
123,980
-0.01(-8.54%)
Jul 18, 2023
0.1544
0.1640
0.1544
0.1640
4,511
+0.00(+2.50%)
Jul 17, 2023
0.1504
0.1700
0.1504
0.1600
27,813
-0.01(-4.13%)
Jul 14, 2023
0.1650
0.1700
0.1500
0.1669
152,040
+0.00(+1.15%)
Jul 13, 2023
0.1649
0.1650
0.1520
0.1650
30,167
+0.00(+2.48%)
Jul 12, 2023
0.1670
0.1670
0.1572
0.1610
53,202
-0.01(-3.42%)
Jul 11, 2023
0.1555
0.1667
0.1405
0.1667
84,104
+0.01(+7.27%)
Jul 10, 2023
0.1375
0.1554
0.1375
0.1554
55,438
+0.02(+11.00%)
Jul 07, 2023
0.1490
0.1490
0.1250
0.1400
127,472
-0.01(-6.04%)
Jul 06, 2023
0.1460
0.1490
0.1340
0.1490
16,075
-0.00(-2.49%)
Jul 05, 2023
0.1550
0.1550
0.1460
0.1528
181,205
-0.01(-3.29%)
Jul 03, 2023
0.1464
0.1590
0.1450
0.1580
74,548
+0.00(+1.35%)
Jun 30, 2023
0.1513
0.1559
0.1381
0.1559
49,658
+0.00(+1.17%)
Jun 29, 2023
0.1563
0.1563
0.1387
0.1541
68,975
+0.01(+7.76%)
Jun 28, 2023
0.1381
0.1430
0.1381
0.1430
26,601
+0.00(+3.55%)
Jun 27, 2023
0.1450
0.1480
0.1381
0.1381
57,305
-0.00(-1.36%)
Jun 26, 2023
0.1472
0.1500
0.1399
0.1400
21,659
-0.01(-5.79%)
Jun 23, 2023
0.1475
0.1496
0.1425
0.1486
51,453
-0.00(-0.67%)
Jun 22, 2023
0.1250
0.1536
0.1250
0.1496
65,100
+0.01(+8.17%)
Jun 21, 2023
0.1227
0.1543
0.1227
0.1383
67,079
+0.01(+3.91%)
Jun 20, 2023
0.1379
0.1450
0.1260
0.1331
37,505
-0.00(-2.42%)
Jun 16, 2023
0.1562
0.1562
0.1346
0.1364
98,765
-0.01(-6.58%)
Jun 15, 2023
0.1400
0.1460
0.1280
0.1460
66,329
+0.01(+4.29%)
Jun 14, 2023
0.1242
0.1400
0.1162
0.1400
211,296
+0.01(+10.32%)
Jun 13, 2023
0.1360
0.1360
0.1212
0.1269
220,595
-0.01(-6.62%)
Jun 12, 2023
0.1462
0.1462
0.1240
0.1359
112,454
-0.01(-6.92%)
Jun 09, 2023
0.1495
0.1500
0.1380
0.1460
208,386
-0.00(-2.14%)
Jun 08, 2023
0.1401
0.1500
0.1400
0.1492
273,587
-0.00(-1.06%)
Jun 07, 2023
0.1473
0.1576
0.1400
0.1508
300,102
+0.00(+0.60%)
Jun 06, 2023
0.1400
0.1512
0.1400
0.1499
144,626
-0.00(-0.66%)
Jun 05, 2023
0.1600
0.1616
0.1475
0.1509
109,514
-0.01(-5.69%)
Jun 02, 2023
0.1602
0.1622
0.1600
0.1600
104,783
+0.00(+0.00%)
Jun 01, 2023
0.1699
0.1700
0.1600
0.1600
87,995
-0.01(-3.03%)
May 31, 2023
0.1641
0.1700
0.1641
0.1650
32,457
-0.00(-0.30%)
May 30, 2023
0.1695
0.1700
0.1600
0.1655
67,025
+0.01(+3.44%)
May 26, 2023
0.1690
0.1690
0.1600
0.1600
50,463
-0.01(-5.88%)
May 25, 2023
0.1600
0.1700
0.1600
0.1700
4,320
+0.01(+6.25%)
May 24, 2023
0.1644
0.1700
0.1600
0.1600
6,944
-0.01(-3.61%)
May 23, 2023
0.1733
0.1733
0.1617
0.1660
105,189
-0.00(-2.35%)
May 22, 2023
0.1650
0.1700
0.1600
0.1700
15,415
+0.01(+3.03%)
May 19, 2023
0.1630
0.1687
0.1600
0.1650
32,544
+0.00(+0.00%)
May 18, 2023
0.1526
0.1695
0.1526
0.1650
72,101
+0.01(+3.13%)
May 17, 2023
0.1640
0.1640
0.1550
0.1600
254,495
-0.01(-3.67%)
May 16, 2023
0.1750
0.1800
0.1526
0.1661
343,091
-0.00(-0.24%)
May 15, 2023
0.1870
0.1870
0.1633
0.1665
70,808
-0.00(-2.06%)
May 12, 2023
0.1822
0.1822
0.1604
0.1700
89,623
-0.00(-1.51%)
May 11, 2023
0.1750
0.1831
0.1696
0.1726
143,851
-0.00(-1.37%)
May 10, 2023
0.1651
0.1816
0.1651
0.1750
41,312
+0.01(+3.67%)
May 09, 2023
0.1755
0.1826
0.1687
0.1688
92,551
-0.01(-3.82%)
May 08, 2023
0.1787
0.2000
0.1754
0.1755
152,497
-0.02(-11.54%)
May 05, 2023
0.1955
0.2131
0.1738
0.1984
346,545
+0.02(+9.98%)
May 04, 2023
0.1800
0.1860
0.1725
0.1804
223,492
+0.00(+0.22%)
May 03, 2023
0.1624
0.1860
0.1600
0.1800
434,075
+0.02(+10.84%)
May 02, 2023
0.1700
0.1700
0.1600
0.1624
48,401
-0.00(-0.06%)
May 01, 2023
0.1658
0.1700
0.1625
0.1625
154,618
-0.00(-1.99%)
Apr 28, 2023
0.1650
0.1700
0.1473
0.1658
537,590
-0.00(-2.41%)
Apr 27, 2023
0.1745
0.1858
0.1650
0.1699
268,046
+0.01(+5.53%)
Apr 26, 2023
0.1605
0.1761
0.1605
0.1610
101,599
+0.00(+0.31%)
Apr 25, 2023
0.1700
0.1770
0.1605
0.1605
3,744
-0.01(-5.59%)
Apr 24, 2023
0.1601
0.1790
0.1570
0.1700
138,541
+0.01(+6.25%)
Apr 21, 2023
0.1600
0.1700
0.1600
0.1600
142,000
-0.00(-1.90%)
Apr 20, 2023
0.1596
0.1690
0.1596
0.1631
30,302
-0.01(-3.49%)
Apr 19, 2023
0.1600
0.1690
0.1531
0.1690
59,238
+0.01(+5.63%)
Apr 18, 2023
0.1700
0.1770
0.1479
0.1600
600,112
-0.02(-9.60%)
Apr 17, 2023
0.1750
0.1800
0.1700
0.1770
59,889
-0.00(-1.67%)
Apr 14, 2023
0.1700
0.1818
0.1700
0.1800
29,449
+0.01(+5.88%)
Apr 13, 2023
0.1700
0.1800
0.1700
0.1700
43,700
+0.00(+1.55%)
Apr 12, 2023
0.1624
0.1800
0.1624
0.1674
139,692
+0.00(+1.64%)
Apr 11, 2023
0.1870
0.1943
0.1647
0.1647
173,430
-0.02(-11.93%)
Apr 10, 2023
0.1700
0.1880
0.1700
0.1870
19,638
-0.00(-0.32%)
Apr 06, 2023
0.1822
0.1880
0.1735
0.1876
124,686
+0.03(+15.59%)
Apr 05, 2023
0.1700
0.1760
0.1615
0.1623
364,010
-0.01(-8.05%)
Apr 04, 2023
0.1770
0.1807
0.1700
0.1765
160,030
+0.00(+0.00%)
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.