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
Ophthotech Corp
(NQ:
OPHT
)
N/A
UNCHANGED
Last Price
Updated:
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 16, 2019
1.390
1.390
1.390
0
-0.01(-0.71%)
Apr 15, 2019
1.440
1.481
1.400
1.400
161,433
-0.05(-3.45%)
Apr 12, 2019
1.440
1.540
1.380
1.450
558,500
+0.01(+0.69%)
Apr 11, 2019
1.410
1.440
1.400
1.440
368,732
+0.03(+2.13%)
Apr 10, 2019
1.430
1.440
1.400
1.410
72,268
-0.02(-1.40%)
Apr 09, 2019
1.470
1.500
1.410
1.430
156,718
-0.05(-3.38%)
Apr 08, 2019
1.440
1.513
1.400
1.480
315,343
+0.07(+4.96%)
Apr 05, 2019
1.410
1.440
1.400
1.410
98,500
+0.02(+1.44%)
Apr 04, 2019
1.410
1.450
1.390
1.390
255,411
-0.02(-1.42%)
Apr 03, 2019
1.450
1.460
1.400
1.410
85,085
-0.02(-1.40%)
Apr 02, 2019
1.410
1.450
1.380
1.430
121,500
+0.01(+0.70%)
Apr 01, 2019
1.430
1.450
1.400
1.420
101,038
+0.01(+0.71%)
Mar 29, 2019
1.430
1.470
1.400
1.410
53,500
-0.02(-1.40%)
Mar 28, 2019
1.420
1.470
1.410
1.430
77,509
+0.01(+0.70%)
Mar 27, 2019
1.440
1.455
1.410
1.420
136,386
-0.01(-0.70%)
Mar 26, 2019
1.470
1.490
1.430
1.430
146,404
-0.03(-2.05%)
Mar 25, 2019
1.490
1.500
1.440
1.460
58,389
-0.05(-3.31%)
Mar 22, 2019
1.500
1.540
1.450
1.510
113,500
+0.01(+0.67%)
Mar 21, 2019
1.540
1.550
1.480
1.500
144,324
-0.05(-3.23%)
Mar 20, 2019
1.530
1.560
1.450
1.550
101,943
+0.02(+1.31%)
Mar 19, 2019
1.580
1.600
1.530
1.530
54,413
-0.03(-1.92%)
Mar 18, 2019
1.550
1.600
1.530
1.560
181,635
+0.00(+0.00%)
Mar 15, 2019
1.540
1.560
1.500
1.560
228,100
+0.01(+0.65%)
Mar 14, 2019
1.550
1.560
1.410
1.550
313,467
+0.01(+0.65%)
Mar 13, 2019
1.530
1.570
1.520
1.540
165,491
+0.01(+0.65%)
Mar 12, 2019
1.550
1.580
1.520
1.530
107,051
-0.03(-1.92%)
Mar 11, 2019
1.550
1.580
1.530
1.560
132,951
+0.03(+1.96%)
Mar 08, 2019
1.540
1.590
1.510
1.530
90,900
-0.02(-1.29%)
Mar 07, 2019
1.520
1.600
1.510
1.550
276,723
+0.04(+2.65%)
Mar 06, 2019
1.610
1.610
1.495
1.510
466,821
-0.10(-6.21%)
Mar 05, 2019
1.560
1.630
1.560
1.610
390,060
+0.05(+3.21%)
Mar 04, 2019
1.550
1.620
1.510
1.560
557,489
+0.07(+4.70%)
Mar 01, 2019
1.430
1.500
1.430
1.490
464,000
+0.07(+4.93%)
Feb 28, 2019
1.450
1.470
1.410
1.420
119,895
-0.03(-2.07%)
Feb 27, 2019
1.490
1.530
1.420
1.450
432,780
-0.03(-2.03%)
Feb 26, 2019
1.480
1.530
1.400
1.480
480,523
+0.02(+1.37%)
Feb 25, 2019
1.420
1.470
1.400
1.460
617,795
+0.08(+5.80%)
Feb 22, 2019
1.320
1.380
1.320
1.380
262,100
+0.07(+5.34%)
Feb 21, 2019
1.330
1.350
1.310
1.310
343,525
-0.02(-1.50%)
Feb 20, 2019
1.380
1.380
1.312
1.330
210,084
-0.03(-2.21%)
Feb 19, 2019
1.400
1.420
1.341
1.360
683,381
-0.04(-2.86%)
Feb 15, 2019
1.430
1.480
1.400
1.400
232,100
-0.03(-2.10%)
Feb 14, 2019
1.390
1.450
1.390
1.430
129,934
+0.03(+2.14%)
Feb 13, 2019
1.360
1.400
1.360
1.400
138,078
+0.03(+2.19%)
Feb 12, 2019
1.370
1.400
1.340
1.370
123,111
+0.02(+1.48%)
Feb 11, 2019
1.320
1.370
1.320
1.350
245,018
+0.03(+2.27%)
Feb 08, 2019
1.340
1.350
1.310
1.320
315,600
+0.00(+0.00%)
Feb 07, 2019
1.260
1.340
1.250
1.320
2,517,550
+0.04(+3.13%)
Feb 06, 2019
1.240
1.290
1.230
1.280
124,708
+0.05(+4.07%)
Feb 05, 2019
1.240
1.280
1.210
1.230
162,297
-0.01(-0.81%)
Feb 04, 2019
1.240
1.260
1.230
1.240
84,403
-0.01(-0.80%)
Feb 01, 2019
1.260
1.275
1.230
1.250
72,400
-0.01(-0.79%)
Jan 31, 2019
1.270
1.270
1.220
1.260
51,778
+0.02(+1.61%)
Jan 30, 2019
1.270
1.280
1.210
1.240
142,644
-0.03(-2.36%)
Jan 29, 2019
1.280
1.300
1.250
1.270
94,437
-0.03(-2.31%)
Jan 28, 2019
1.270
1.300
1.240
1.300
65,578
+0.03(+2.36%)
Jan 25, 2019
1.250
1.300
1.250
1.270
113,500
+0.01(+0.79%)
Jan 24, 2019
1.260
1.300
1.240
1.260
102,319
-0.02(-1.56%)
Jan 23, 2019
1.350
1.350
1.270
1.280
240,001
-0.06(-4.48%)
Jan 22, 2019
1.380
1.380
1.310
1.340
132,858
-0.05(-3.60%)
Jan 18, 2019
1.400
1.400
1.340
1.390
92,900
+0.01(+0.72%)
Jan 17, 2019
1.380
1.400
1.370
1.380
70,011
-0.01(-0.72%)
Jan 16, 2019
1.410
1.430
1.368
1.390
79,240
-0.04(-2.80%)
Jan 15, 2019
1.380
1.430
1.360
1.430
102,716
+0.06(+4.38%)
Jan 14, 2019
1.390
1.410
1.365
1.370
118,757
-0.02(-1.44%)
Jan 11, 2019
1.380
1.410
1.370
1.390
95,900
-0.01(-0.71%)
Jan 10, 2019
1.350
1.440
1.311
1.400
161,109
+0.04(+2.94%)
Jan 09, 2019
1.400
1.427
1.303
1.360
165,837
-0.02(-1.45%)
Jan 08, 2019
1.310
1.430
1.310
1.380
1,067,559
+0.08(+6.15%)
Jan 07, 2019
1.300
1.400
1.280
1.300
245,516
+0.05(+4.00%)
Jan 04, 2019
1.220
1.330
1.180
1.250
110,300
+0.04(+3.31%)
Jan 03, 2019
1.270
1.294
1.200
1.210
82,019
-0.06(-4.72%)
Jan 02, 2019
1.180
1.300
1.160
1.270
169,096
+0.07(+5.83%)
Dec 31, 2018
1.150
1.280
1.070
1.200
644,700
+0.08(+7.14%)
Dec 28, 2018
1.070
1.150
1.050
1.120
1,141,200
+0.05(+4.67%)
Dec 27, 2018
1.080
1.150
1.020
1.070
863,443
-0.02(-1.83%)
Dec 26, 2018
1.130
1.180
1.080
1.090
428,941
-0.03(-2.68%)
Dec 24, 2018
1.150
1.180
1.100
1.120
211,200
-0.03(-2.61%)
Dec 21, 2018
1.160
1.180
1.110
1.150
659,200
-0.02(-1.71%)
Dec 20, 2018
1.220
1.240
1.150
1.170
772,032
-0.07(-5.65%)
Dec 19, 2018
1.240
1.260
1.171
1.240
127,036
-0.01(-0.80%)
Dec 18, 2018
1.270
1.320
1.220
1.250
116,037
-0.02(-1.57%)
Dec 17, 2018
1.360
1.380
1.270
1.270
316,051
-0.11(-7.97%)
Dec 14, 2018
1.400
1.460
1.340
1.380
226,300
-0.03(-2.13%)
Dec 13, 2018
1.430
1.520
1.410
1.410
139,892
-0.04(-2.76%)
Dec 12, 2018
1.470
1.490
1.420
1.450
254,639
-0.02(-1.36%)
Dec 11, 2018
1.600
1.620
1.460
1.470
243,098
-0.13(-8.24%)
Dec 10, 2018
1.650
1.660
1.570
1.602
87,351
-0.04(-2.32%)
Dec 07, 2018
1.720
1.740
1.620
1.640
133,900
-0.07(-4.09%)
Dec 06, 2018
1.700
1.750
1.700
1.710
96,801
-0.05(-2.84%)
Dec 04, 2018
1.810
1.830
1.750
1.760
123,000
-0.07(-3.83%)
Dec 03, 2018
1.850
1.870
1.800
1.830
73,859
-0.03(-1.61%)
Nov 30, 2018
1.800
1.880
1.750
1.860
320,900
+0.06(+3.33%)
Nov 29, 2018
1.770
1.840
1.770
1.800
54,466
+0.02(+1.12%)
Nov 28, 2018
1.780
1.850
1.760
1.780
91,683
-0.03(-1.66%)
Nov 27, 2018
1.810
1.850
1.765
1.810
111,126
-0.02(-1.09%)
Nov 26, 2018
1.920
1.920
1.795
1.830
77,153
-0.08(-4.19%)
Nov 23, 2018
1.840
1.950
1.820
1.910
24,400
+0.06(+3.24%)
Nov 21, 2018
1.850
1.850
1.850
0
+0.01(+0.54%)
Nov 20, 2018
1.880
1.900
1.830
1.840
208,868
-0.06(-3.16%)
Nov 19, 2018
1.900
1.940
1.840
1.900
83,400
-0.05(-2.56%)
Nov 16, 2018
1.940
1.970
1.860
1.950
135,800
+0.00(+0.00%)
Nov 15, 2018
1.820
1.970
1.820
1.950
210,878
+0.03(+1.56%)
Nov 14, 2018
2.060
2.060
1.900
1.920
257,637
-0.11(-5.42%)
Nov 13, 2018
2.150
2.160
2.000
2.030
226,262
-0.13(-6.02%)
Nov 12, 2018
2.180
2.220
2.070
2.160
222,452
-0.06(-2.70%)
Nov 09, 2018
2.250
2.250
2.190
2.220
77,800
-0.03(-1.33%)
Nov 08, 2018
2.240
2.280
2.210
2.250
236,422
+0.00(+0.00%)
Nov 07, 2018
2.280
2.280
2.230
2.250
82,646
-0.03(-1.32%)
Nov 06, 2018
2.240
2.280
2.200
2.280
96,353
+0.04(+1.79%)
Nov 05, 2018
2.290
2.300
2.210
2.240
73,792
-0.05(-2.18%)
Nov 02, 2018
2.310
2.310
2.250
2.290
108,200
-0.01(-0.43%)
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.