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
Acquired Sales Corp
(OP:
AQSP
)
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 30, 2020
1.750
2.400
1.750
2.200
500
-0.40(-15.38%)
Apr 29, 2020
2.600
2.600
2.600
2.600
119
+0.00(+0.00%)
Apr 27, 2020
2.600
2.600
2.600
0
+0.35(+15.56%)
Apr 24, 2020
2.010
2.750
2.010
2.250
1,800
+0.24(+11.94%)
Apr 23, 2020
2.600
2.600
2.010
2.010
200
+0.00(+0.00%)
Apr 22, 2020
2.010
2.010
2.010
2.010
200
-0.78(-27.96%)
Apr 21, 2020
2.790
2.790
2.790
40
+0.00(+0.00%)
Apr 17, 2020
2.790
2.790
2.790
0
+0.00(+0.00%)
Apr 16, 2020
2.790
2.790
2.790
50
+0.00(+0.00%)
Apr 09, 2020
2.790
2.790
2.790
0
+0.19(+7.31%)
Apr 08, 2020
2.300
2.600
2.300
2.600
1,200
+0.40(+18.18%)
Apr 07, 2020
2.200
2.200
2.200
2.200
305
-0.65(-22.81%)
Apr 06, 2020
2.850
2.850
2.850
2.850
100
+0.15(+5.56%)
Mar 31, 2020
2.700
2.700
2.700
0
+0.00(+0.00%)
Mar 30, 2020
2.500
2.700
2.500
2.700
1,450
+0.20(+8.00%)
Mar 26, 2020
2.500
2.500
2.500
0
+0.00(+0.00%)
Mar 25, 2020
2.500
2.500
2.500
100
+0.00(+0.00%)
Mar 23, 2020
2.500
2.500
2.500
0
-1.15(-31.51%)
Mar 19, 2020
3.650
3.650
3.650
0
+1.15(+46.00%)
Mar 18, 2020
2.500
2.500
2.500
2.500
849
-1.50(-37.50%)
Mar 17, 2020
3.960
4.000
3.960
4.000
250
+1.00(+33.33%)
Mar 12, 2020
3.000
3.000
3.000
0
-1.15(-27.71%)
Mar 11, 2020
4.150
4.150
4.150
50
+0.00(+0.00%)
Mar 10, 2020
3.000
4.150
3.000
4.150
400
+0.15(+3.75%)
Mar 09, 2020
4.000
4.000
4.000
35
+0.00(+0.00%)
Mar 06, 2020
4.000
4.000
4.000
93
+0.00(+0.00%)
Mar 05, 2020
4.000
4.000
4.000
4.000
398
+0.00(+0.00%)
Mar 04, 2020
3.150
5.000
3.150
4.000
1,700
+0.58(+16.96%)
Mar 02, 2020
3.420
3.420
3.420
0
+0.42(+14.00%)
Feb 28, 2020
3.000
3.000
3.000
3.000
700
-0.10(-3.23%)
Feb 27, 2020
3.100
3.420
3.050
3.100
1,488
-0.15(-4.62%)
Feb 26, 2020
3.000
3.250
3.000
3.250
1,030
+0.25(+8.33%)
Feb 25, 2020
2.850
3.000
2.500
3.000
2,653
+0.05(+1.69%)
Feb 21, 2020
2.950
2.950
2.950
0
+0.00(+0.00%)
Feb 12, 2020
2.950
2.950
2.950
0
+0.45(+18.00%)
Feb 11, 2020
2.500
2.700
2.500
2.500
1,175
+0.25(+11.11%)
Feb 10, 2020
1.250
3.090
1.250
2.250
758
-0.28(-11.07%)
Feb 06, 2020
2.530
2.530
2.530
0
-0.01(-0.39%)
Feb 05, 2020
2.550
2.550
2.540
2.540
642
-0.37(-12.71%)
Jan 30, 2020
2.910
2.910
2.910
0
+0.00(+0.00%)
Jan 23, 2020
2.910
2.910
2.910
0
+0.21(+7.78%)
Jan 21, 2020
2.700
2.700
2.700
0
+0.00(+0.00%)
Jan 17, 2020
2.700
2.700
2.700
122
+0.00(+0.00%)
Jan 15, 2020
2.700
2.700
2.700
0
+0.00(+0.00%)
Jan 14, 2020
2.800
2.800
2.700
2.700
600
-0.01(-0.55%)
Jan 10, 2020
2.715
2.715
2.715
0
+0.01(+0.56%)
Jan 09, 2020
2.740
2.740
2.660
2.700
1,456
-0.05(-1.82%)
Jan 07, 2020
2.750
2.750
2.750
0
+0.05(+1.85%)
Jan 02, 2020
2.700
2.700
2.700
0
+0.20(+8.00%)
Dec 31, 2019
2.770
2.770
2.500
2.500
1,000
-0.27(-9.75%)
Dec 30, 2019
2.770
2.770
2.770
2.770
120
+0.07(+2.59%)
Dec 27, 2019
2.700
2.700
2.700
2.700
100
+0.00(+0.00%)
Dec 26, 2019
2.700
2.700
2.700
2.700
350
+0.19(+7.57%)
Dec 24, 2019
3.040
3.040
2.510
2.510
500
-0.69(-21.56%)
Dec 23, 2019
3.600
3.600
3.200
3.200
1,325
+0.00(+0.00%)
Dec 20, 2019
3.050
3.200
3.000
3.200
1,200
+0.02(+0.71%)
Dec 19, 2019
3.178
3.178
3.178
3.178
418
-0.02(-0.70%)
Dec 17, 2019
3.200
3.200
3.200
0
-0.25(-7.25%)
Dec 16, 2019
3.450
3.450
3.450
3.450
100
+0.00(+0.00%)
Dec 13, 2019
3.200
3.450
3.050
3.450
700
-0.10(-2.82%)
Dec 12, 2019
3.790
3.790
3.450
3.550
901
-0.24(-6.33%)
Dec 11, 2019
3.250
3.790
3.150
3.790
733
+0.44(+13.13%)
Dec 10, 2019
3.350
3.350
3.350
3.350
105
+0.00(+0.00%)
Dec 09, 2019
3.350
3.350
3.350
3.350
200
+0.00(+0.00%)
Dec 03, 2019
3.350
3.350
3.350
0
+0.00(+0.00%)
Nov 29, 2019
3.350
3.350
3.350
0
-0.05(-1.47%)
Nov 27, 2019
3.400
3.400
3.400
15
+0.00(+0.00%)
Nov 26, 2019
3.400
3.400
3.400
3.400
419
-0.05(-1.45%)
Nov 25, 2019
3.510
3.510
3.450
3.450
331
-0.10(-2.82%)
Nov 20, 2019
3.550
3.550
3.550
0
+0.55(+18.33%)
Nov 18, 2019
3.000
3.000
3.000
0
-0.60(-16.67%)
Nov 15, 2019
3.600
3.600
3.600
3.600
100
+0.00(+0.00%)
Nov 12, 2019
3.600
3.600
3.600
0
+0.00(+0.00%)
Nov 11, 2019
3.600
3.600
3.600
3.600
950
+0.00(+0.00%)
Nov 08, 2019
3.600
3.600
3.600
3.600
100
-0.18(-4.76%)
Nov 07, 2019
3.225
3.780
3.225
3.780
800
+0.68(+21.94%)
Nov 05, 2019
3.100
3.100
3.100
0
+0.04(+1.31%)
Oct 31, 2019
3.060
3.060
3.060
0
-0.39(-11.30%)
Oct 29, 2019
3.450
3.450
3.450
0
+0.00(+0.00%)
Oct 28, 2019
3.450
3.450
3.450
3.450
1,183
+0.05(+1.47%)
Oct 23, 2019
3.400
3.400
3.400
0
+0.00(+0.00%)
Oct 22, 2019
3.400
3.400
3.400
3.400
2,250
+0.35(+11.48%)
Oct 21, 2019
3.600
3.600
3.050
3.050
1,593
-0.55(-15.28%)
Oct 18, 2019
3.510
3.600
3.250
3.600
1,500
+0.09(+2.56%)
Oct 17, 2019
3.510
3.510
3.510
3.510
1,100
+0.00(+0.00%)
Oct 16, 2019
3.510
3.510
3.510
3.510
1,000
+0.00(+0.00%)
Oct 15, 2019
3.510
3.510
3.510
3.510
100
+0.01(+0.29%)
Oct 10, 2019
3.500
3.500
3.500
0
+0.00(+0.00%)
Oct 09, 2019
3.500
3.540
3.500
3.500
565
-0.15(-4.11%)
Oct 07, 2019
3.650
3.650
3.650
0
+0.02(+0.55%)
Oct 04, 2019
3.630
3.630
3.630
75
+0.00(+0.00%)
Oct 03, 2019
3.630
3.630
3.630
3.630
373
-0.17(-4.47%)
Oct 02, 2019
3.800
3.800
3.800
90
+0.00(+0.00%)
Sep 27, 2019
3.800
3.800
3.800
0
-0.10(-2.56%)
Sep 26, 2019
3.950
3.950
3.900
3.900
700
-0.10(-2.50%)
Sep 25, 2019
4.340
4.340
4.000
4.000
819
-0.30(-6.98%)
Sep 24, 2019
4.300
4.300
4.300
4.300
418
+0.00(+0.00%)
Sep 23, 2019
4.300
4.300
4.290
4.300
1,978
+0.00(+0.00%)
Sep 20, 2019
4.500
4.500
4.300
4.300
700
-0.20(-4.44%)
Sep 19, 2019
4.360
4.500
4.360
4.500
811
+0.29(+6.89%)
Sep 18, 2019
4.360
4.360
4.200
4.210
549
+0.21(+5.25%)
Sep 17, 2019
4.000
4.000
4.000
4.000
1,055
+0.00(+0.00%)
Sep 16, 2019
4.000
4.000
4.000
4.000
125
+0.10(+2.56%)
Sep 13, 2019
3.900
3.900
3.900
3.900
100
+0.15(+4.00%)
Sep 12, 2019
4.240
4.450
3.750
3.750
1,749
+0.00(+0.00%)
Sep 11, 2019
4.600
4.600
3.750
3.750
1,404
-1.24(-24.85%)
Sep 09, 2019
4.990
4.990
4.990
0
-0.01(-0.20%)
Sep 06, 2019
5.040
5.040
5.000
5.000
500
-0.04(-0.79%)
Sep 05, 2019
5.050
5.050
5.040
5.040
1,020
+0.00(+0.00%)
Sep 03, 2019
5.040
5.040
5.040
0
+0.00(+0.00%)
Aug 30, 2019
5.040
5.040
5.040
5.040
300
-0.30(-5.62%)
Aug 29, 2019
5.600
5.600
5.340
5.340
764
-0.46(-7.93%)
Aug 26, 2019
5.800
5.800
5.800
0
-0.12(-2.03%)
Aug 21, 2019
5.920
5.920
5.920
0
+0.00(+0.00%)
Aug 20, 2019
6.460
6.460
5.900
5.920
300
+0.01(+0.17%)
Aug 16, 2019
5.910
5.910
5.910
0
+0.01(+0.17%)
Aug 15, 2019
5.550
5.900
5.010
5.900
659
-0.31(-4.99%)
Aug 14, 2019
6.210
6.210
6.210
6.210
600
+0.22(+3.67%)
Aug 13, 2019
6.350
6.350
5.010
5.990
2,929
-0.01(-0.17%)
Aug 12, 2019
6.000
6.000
6.000
55
+0.00(+0.00%)
Aug 09, 2019
6.000
6.000
6.000
6.000
500
+0.00(+0.00%)
Aug 07, 2019
6.000
6.000
6.000
0
-1.00(-14.29%)
Aug 06, 2019
7.000
7.000
7.000
7.000
100
+0.05(+0.72%)
Aug 05, 2019
6.950
6.950
6.950
40
+0.00(+0.00%)
Aug 02, 2019
6.900
6.950
6.900
6.950
300
+0.00(+0.00%)
Aug 01, 2019
6.950
6.950
6.950
6.950
100
+0.00(+0.00%)
Jul 31, 2019
6.950
6.950
6.950
6.950
400
-0.05(-0.71%)
Jul 30, 2019
7.000
7.000
7.000
7.000
150
+0.30(+4.48%)
Jul 29, 2019
7.600
7.600
6.500
6.700
1,841
-0.90(-11.84%)
Jul 25, 2019
7.600
7.600
7.600
0
+0.00(+0.00%)
Jul 24, 2019
7.600
7.600
7.600
7.600
134
+0.10(+1.33%)
Jul 22, 2019
7.500
7.500
7.500
0
+0.84(+12.61%)
Jul 19, 2019
9.150
9.150
6.660
6.660
1,500
-2.49(-27.21%)
Jul 18, 2019
9.150
9.150
9.150
9.150
745
+0.15(+1.67%)
Jul 17, 2019
9.000
9.000
8.650
9.000
755
+0.00(+0.00%)
Jul 16, 2019
10.45
10.45
9.000
9.000
400
-1.20(-11.76%)
Jul 15, 2019
9.950
10.20
9.950
10.20
1,396
+1.25(+13.97%)
Jul 12, 2019
10.00
10.00
8.950
8.950
600
-1.05(-10.50%)
Jul 11, 2019
9.700
10.10
9.600
10.00
2,288
+0.40(+4.17%)
Jul 10, 2019
9.500
9.600
9.500
9.600
1,461
+0.10(+1.05%)
Jul 09, 2019
8.670
10.45
8.670
9.500
5,075
+1.00(+11.76%)
Jul 08, 2019
8.150
11.35
8.150
8.500
2,466
+0.44(+5.46%)
Jul 03, 2019
8.060
8.060
8.060
0
+0.11(+1.38%)
Jul 02, 2019
7.950
7.950
7.950
7.950
429
+0.10(+1.27%)
Jul 01, 2019
7.650
7.850
7.650
7.850
300
+0.35(+4.67%)
Jun 28, 2019
7.500
7.500
7.500
7.500
200
+0.50(+7.14%)
Jun 27, 2019
7.650
7.650
7.000
7.000
1,500
-0.65(-8.50%)
Jun 26, 2019
7.500
7.650
7.500
7.650
900
-0.35(-4.37%)
Jun 25, 2019
7.500
8.050
7.000
8.000
4,247
+0.00(+0.00%)
Jun 24, 2019
7.000
8.000
7.000
8.000
1,668
+1.70(+26.98%)
Jun 21, 2019
6.000
7.900
6.000
6.300
3,100
+0.30(+5.00%)
Jun 20, 2019
6.000
6.000
6.000
28
+0.00(+0.00%)
Jun 19, 2019
6.000
6.000
6.000
20
+0.00(+0.00%)
Jun 18, 2019
6.000
6.000
6.000
48
+0.00(+0.00%)
Jun 17, 2019
5.100
6.000
5.100
6.000
969
-0.30(-4.76%)
Jun 14, 2019
5.020
6.300
4.000
6.300
12,600
-1.25(-16.56%)
Jun 13, 2019
7.640
8.090
7.000
7.550
15,698
-0.19(-2.45%)
Jun 12, 2019
6.500
7.750
6.000
7.740
6,028
+0.34(+4.59%)
Jun 11, 2019
13.55
13.95
6.990
7.400
14,451
-6.10(-45.19%)
Jun 10, 2019
8.500
14.60
8.500
13.50
22,344
+5.20(+62.65%)
Jun 07, 2019
8.150
8.350
7.910
8.300
2,500
+0.40(+5.06%)
Jun 06, 2019
7.900
8.300
7.650
7.900
2,963
+0.25(+3.27%)
Jun 05, 2019
6.500
7.900
6.170
7.650
8,918
+0.51(+7.14%)
Jun 04, 2019
6.000
7.210
6.000
7.140
8,395
+1.19(+20.00%)
Jun 03, 2019
5.100
5.970
5.100
5.950
6,580
+1.16(+24.22%)
May 31, 2019
3.950
5.150
3.950
4.790
7,200
+0.84(+21.27%)
May 30, 2019
3.900
4.250
3.900
3.950
7,450
+0.44(+12.54%)
May 29, 2019
4.510
4.510
3.500
3.510
4,100
-0.90(-20.41%)
May 28, 2019
2.450
4.800
2.450
4.410
24,529
+1.96(+80.00%)
May 24, 2019
2.450
2.450
2.450
2.450
1,000
+0.00(+0.00%)
May 23, 2019
2.450
2.450
2.450
2.450
1,300
-0.05(-2.00%)
May 22, 2019
2.240
2.500
2.150
2.500
4,668
+0.40(+19.05%)
May 21, 2019
2.100
2.100
2.100
33
+0.00(+0.00%)
May 20, 2019
2.000
2.100
1.750
2.100
1,443
+0.10(+5.00%)
May 13, 2019
2.000
2.000
2.000
0
+0.00(+0.00%)
May 10, 2019
2.340
2.340
2.000
2.000
600
-0.30(-13.04%)
May 07, 2019
2.300
2.300
2.300
0
+0.20(+9.52%)
May 03, 2019
2.100
2.100
2.100
0
+0.00(+0.00%)
May 02, 2019
2.090
2.140
2.090
2.100
700
+0.48(+29.63%)
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.