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
Icad Inc
(NQ:
ICAD
)
1.550
+0.010 (+0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2013
4.990
5.045
4.850
4.970
0
+0.11(+2.26%)
Apr 29, 2013
4.700
4.959
4.660
4.860
22,938
+0.19(+4.07%)
Apr 26, 2013
4.700
4.700
4.560
4.670
21,269
-0.02(-0.43%)
Apr 25, 2013
4.470
4.753
4.470
4.690
0
+0.25(+5.63%)
Apr 24, 2013
4.300
4.450
4.240
4.440
0
+0.14(+3.26%)
Apr 23, 2013
4.420
4.450
4.251
4.300
30,989
-0.16(-3.59%)
Apr 22, 2013
4.720
4.740
4.530
4.460
36,936
-0.30(-6.30%)
Apr 19, 2013
4.950
4.950
4.730
4.760
23,177
-0.15(-3.05%)
Apr 18, 2013
4.980
4.980
4.910
4.910
14,316
-0.07(-1.41%)
Apr 17, 2013
4.860
5.020
4.720
4.980
18,234
+0.00(+0.00%)
Apr 16, 2013
4.990
5.070
4.860
4.980
33,901
+0.01(+0.20%)
Apr 15, 2013
4.990
5.000
4.870
4.970
36,150
+0.01(+0.20%)
Apr 12, 2013
4.950
5.050
4.950
4.960
28,021
-0.04(-0.80%)
Apr 11, 2013
5.030
5.050
4.950
5.000
32,806
+0.00(+0.00%)
Apr 10, 2013
5.150
5.150
4.970
5.000
173,196
-0.20(-3.85%)
Apr 09, 2013
5.277
5.277
5.165
5.200
10,886
+0.11(+2.16%)
Apr 08, 2013
4.950
5.170
4.950
5.090
23,514
+0.11(+2.21%)
Apr 05, 2013
4.950
5.000
4.880
4.980
27,646
+0.02(+0.40%)
Apr 04, 2013
4.860
5.000
4.860
4.960
22,200
+0.10(+2.06%)
Apr 03, 2013
4.998
5.075
4.770
4.860
34,677
-0.11(-2.21%)
Apr 02, 2013
5.060
5.060
4.970
4.970
15,025
-0.03(-0.60%)
Apr 01, 2013
4.940
5.090
4.940
5.000
19,438
+0.01(+0.20%)
Mar 28, 2013
5.050
5.070
4.900
4.990
20,592
-0.07(-1.38%)
Mar 27, 2013
5.100
5.160
4.820
5.060
47,169
-0.11(-2.13%)
Mar 26, 2013
5.300
5.330
5.110
5.170
27,236
-0.08(-1.52%)
Mar 25, 2013
5.310
5.374
5.250
5.250
13,225
-0.10(-1.87%)
Mar 22, 2013
5.260
5.420
5.250
5.350
13,594
+0.06(+1.13%)
Mar 21, 2013
5.410
5.540
5.250
5.290
18,507
-0.08(-1.49%)
Mar 20, 2013
5.210
5.540
5.210
5.370
88,166
+0.16(+3.07%)
Mar 19, 2013
5.330
5.420
5.210
5.210
11,937
-0.09(-1.70%)
Mar 18, 2013
5.300
5.355
5.170
5.300
8,415
-0.08(-1.49%)
Mar 15, 2013
5.310
5.560
5.301
5.380
38,919
+0.02(+0.37%)
Mar 14, 2013
5.400
5.470
5.300
5.360
16,636
+0.09(+1.71%)
Mar 13, 2013
5.330
5.350
5.250
5.270
13,562
-0.10(-1.86%)
Mar 12, 2013
5.440
5.440
5.350
5.370
7,181
-0.10(-1.83%)
Mar 11, 2013
5.250
5.520
5.240
5.470
30,352
+0.26(+4.99%)
Mar 08, 2013
5.200
5.250
5.100
5.210
23,348
-0.01(-0.19%)
Mar 07, 2013
5.400
5.400
5.140
5.220
29,574
-0.13(-2.43%)
Mar 06, 2013
5.450
5.450
5.310
5.350
33,375
-0.15(-2.73%)
Mar 05, 2013
5.600
5.750
5.500
5.500
20,556
-0.03(-0.54%)
Mar 04, 2013
5.420
5.550
5.420
5.530
30,523
+0.04(+0.73%)
Mar 01, 2013
5.400
5.530
5.400
5.490
37,670
+0.04(+0.73%)
Feb 28, 2013
5.511
5.590
5.450
5.450
15,978
-0.07(-1.27%)
Feb 27, 2013
5.540
5.650
5.421
5.520
35,681
-0.02(-0.36%)
Feb 26, 2013
5.690
5.820
5.400
5.540
106,154
-0.82(-12.89%)
Feb 22, 2013
6.310
6.465
6.260
6.360
45,100
-0.14(-2.15%)
Feb 21, 2013
6.520
6.750
6.350
6.500
52,971
-0.14(-2.11%)
Feb 20, 2013
6.350
6.900
6.310
6.640
168,909
+0.05(+0.76%)
Feb 19, 2013
6.710
6.750
6.230
6.590
230,573
+0.05(+0.76%)
Feb 15, 2013
6.050
6.690
6.050
6.540
196,443
+0.51(+8.46%)
Feb 14, 2013
5.990
6.250
5.960
6.030
158,574
+0.05(+0.84%)
Feb 13, 2013
5.100
6.150
5.100
5.980
352,765
+0.88(+17.22%)
Feb 12, 2013
4.990
5.102
4.900
5.102
37,813
+0.10(+2.03%)
Feb 11, 2013
5.050
5.100
4.900
5.000
9,798
-0.09(-1.77%)
Feb 08, 2013
5.010
5.250
4.912
5.090
25,395
+0.05(+0.99%)
Feb 07, 2013
5.010
5.050
5.010
5.040
9,225
+0.00(+0.00%)
Feb 06, 2013
4.940
5.070
4.940
5.040
5,411
+0.11(+2.19%)
Feb 04, 2013
4.970
4.989
4.920
4.932
11,565
-0.09(-1.75%)
Feb 01, 2013
4.910
5.030
4.910
5.020
14,530
+0.09(+1.83%)
Jan 31, 2013
4.860
4.960
4.850
4.930
26,930
+0.01(+0.20%)
Jan 30, 2013
5.080
5.080
4.890
4.920
29,262
-0.06(-1.20%)
Jan 29, 2013
4.930
5.135
4.862
4.980
18,401
-0.04(-0.80%)
Jan 28, 2013
5.050
5.130
4.750
5.020
91,327
-0.10(-1.96%)
Jan 25, 2013
5.130
5.288
5.100
5.120
27,230
-0.08(-1.54%)
Jan 24, 2013
5.200
5.270
5.100
5.200
51,902
+0.04(+0.78%)
Jan 23, 2013
5.080
5.300
5.080
5.160
72,708
+0.01(+0.19%)
Jan 22, 2013
5.140
5.189
4.830
5.150
118,080
+0.01(+0.19%)
Jan 18, 2013
5.300
5.300
5.000
5.140
128,905
-0.11(-2.10%)
Jan 17, 2013
5.190
5.300
4.848
5.250
94,847
+0.05(+0.96%)
Jan 16, 2013
4.840
5.250
4.650
5.200
85,920
+0.31(+6.34%)
Jan 15, 2013
5.320
5.370
4.820
4.890
94,960
-0.45(-8.43%)
Jan 14, 2013
4.820
5.418
4.730
5.340
180,399
+0.59(+12.42%)
Jan 11, 2013
4.440
4.930
4.430
4.750
52,577
+0.28(+6.26%)
Jan 10, 2013
4.330
4.490
4.250
4.470
34,925
+0.05(+1.13%)
Jan 09, 2013
4.440
4.500
4.341
4.420
35,346
-0.09(-2.00%)
Jan 08, 2013
4.582
4.740
4.450
4.510
34,211
-0.25(-5.25%)
Jan 07, 2013
4.800
4.900
4.550
4.760
38,970
+0.05(+1.06%)
Jan 04, 2013
4.730
4.785
4.590
4.710
13,630
+0.08(+1.73%)
Jan 03, 2013
4.800
4.810
4.630
4.630
16,407
-0.08(-1.70%)
Jan 02, 2013
4.890
4.890
4.630
4.710
42,899
-0.08(-1.67%)
Dec 31, 2012
4.720
4.930
4.600
4.790
26,885
-0.01(-0.21%)
Dec 28, 2012
4.690
4.920
4.560
4.800
60,737
+0.19(+4.12%)
Dec 27, 2012
4.510
4.800
4.450
4.610
32,148
+0.09(+1.99%)
Dec 26, 2012
4.740
4.800
4.500
4.520
43,689
+0.02(+0.44%)
Dec 24, 2012
4.800
4.960
4.500
4.500
21,814
-0.30(-6.25%)
Dec 21, 2012
4.900
5.115
4.490
4.800
128,114
+0.00(+0.00%)
Dec 20, 2012
4.490
4.940
4.470
4.800
118,884
+0.41(+9.34%)
Dec 19, 2012
4.200
4.500
4.200
4.390
21,507
+0.05(+1.15%)
Dec 18, 2012
4.250
4.610
4.060
4.340
66,453
+0.15(+3.58%)
Dec 17, 2012
4.400
4.400
4.000
4.190
53,384
-0.29(-6.47%)
Dec 14, 2012
4.640
4.650
4.400
4.480
54,752
-0.15(-3.24%)
Dec 13, 2012
4.280
4.740
4.250
4.630
122,758
+0.32(+7.42%)
Dec 12, 2012
3.900
4.350
3.900
4.310
95,256
+0.33(+8.29%)
Dec 11, 2012
3.800
4.100
3.721
3.980
82,630
+0.18(+4.74%)
Dec 10, 2012
3.750
3.900
3.740
3.800
36,155
+0.05(+1.33%)
Dec 07, 2012
3.700
3.800
3.620
3.750
23,964
+0.05(+1.35%)
Dec 06, 2012
3.750
3.750
3.475
3.700
15,034
+0.00(+0.00%)
Dec 05, 2012
3.360
3.750
3.310
3.700
25,847
+0.35(+10.45%)
Dec 04, 2012
3.455
3.700
3.100
3.350
15,231
-0.12(-3.46%)
Nov 30, 2012
3.800
3.800
3.450
3.470
26,461
-0.27(-7.22%)
Nov 29, 2012
3.700
3.790
3.610
3.740
9,722
+0.15(+4.18%)
Nov 28, 2012
3.420
3.740
3.360
3.590
15,926
+0.09(+2.57%)
Nov 27, 2012
3.280
3.700
3.280
3.500
36,243
+0.16(+4.79%)
Nov 26, 2012
2.980
3.340
2.980
3.340
48,661
+0.28(+9.15%)
Nov 23, 2012
2.930
3.060
2.920
3.060
6,916
+0.13(+4.45%)
Nov 21, 2012
2.830
2.930
2.830
2.930
6,414
+0.06(+2.02%)
Nov 20, 2012
2.930
2.959
2.871
2.872
8,831
-0.09(-2.99%)
Nov 19, 2012
2.880
2.960
2.808
2.960
4,020
+0.05(+1.72%)
Nov 16, 2012
2.850
2.960
2.770
2.910
9,150
+0.01(+0.34%)
Nov 15, 2012
2.750
3.090
2.750
2.900
27,348
+0.00(+0.00%)
Nov 14, 2012
2.780
3.000
2.770
2.900
40,223
+0.10(+3.57%)
Nov 13, 2012
2.620
2.850
2.620
2.800
4,830
+0.06(+2.19%)
Nov 12, 2012
2.930
3.030
2.520
2.740
21,574
-0.19(-6.48%)
Nov 09, 2012
2.975
3.090
2.930
2.930
10,865
-0.11(-3.62%)
Nov 08, 2012
2.800
3.062
2.800
3.040
52,218
+0.03(+1.00%)
Nov 07, 2012
2.840
3.072
2.840
3.010
47,902
+0.18(+6.36%)
Nov 06, 2012
2.780
3.000
2.690
2.830
77,402
-0.17(-5.67%)
Nov 05, 2012
2.200
3.460
2.200
3.000
603,693
+0.85(+39.53%)
Nov 02, 2012
2.080
2.170
2.050
2.150
34,368
-0.02(-0.92%)
Nov 01, 2012
2.030
2.170
2.020
2.170
7,783
+0.15(+7.43%)
Oct 31, 2012
1.920
2.030
1.850
2.020
46,753
+0.10(+5.21%)
Oct 26, 2012
2.000
1.920
1.920
1.920
24,700
-0.01(-0.52%)
Oct 25, 2012
2.000
2.030
1.930
1.930
4,087
+0.02(+1.05%)
Oct 24, 2012
1.960
2.090
1.910
1.910
18,480
-0.13(-6.37%)
Oct 23, 2012
2.000
2.120
2.000
2.040
1,861
-0.05(-2.39%)
Oct 19, 2012
2.172
2.172
2.090
2.090
3,100
-0.02(-0.95%)
Oct 18, 2012
2.200
2.200
2.110
2.110
2,895
-0.04(-1.86%)
Oct 17, 2012
2.120
2.250
2.120
2.150
1,811
-0.09(-4.02%)
Oct 16, 2012
2.100
2.240
2.100
2.240
2,191
+0.04(+1.82%)
Oct 15, 2012
2.200
2.250
2.200
2.200
9,056
-0.05(-2.22%)
Oct 12, 2012
2.200
2.250
2.200
2.250
5,173
+0.05(+2.27%)
Oct 11, 2012
2.250
2.250
2.200
2.200
1,400
-0.04(-1.79%)
Oct 10, 2012
2.240
2.240
2.200
2.240
10,048
+0.02(+0.90%)
Oct 09, 2012
2.240
2.270
2.220
2.220
7,000
+0.00(+0.00%)
Oct 08, 2012
2.210
2.238
2.210
2.220
3,200
-0.12(-5.13%)
Oct 05, 2012
2.300
2.390
2.220
2.340
35,310
+0.08(+3.54%)
Oct 04, 2012
2.350
2.398
2.260
2.260
12,170
-0.10(-4.24%)
Oct 03, 2012
2.200
2.380
2.200
2.360
17,585
+0.22(+10.28%)
Oct 02, 2012
2.230
2.250
2.140
2.140
12,028
-0.07(-3.16%)
Oct 01, 2012
2.240
2.240
2.150
2.210
6,884
+0.06(+2.79%)
Sep 28, 2012
2.130
2.250
2.110
2.150
10,900
+0.03(+1.42%)
Sep 27, 2012
2.160
2.240
2.070
2.120
11,525
-0.04(-1.85%)
Sep 26, 2012
2.115
2.290
2.115
2.160
9,520
-0.11(-4.85%)
Sep 25, 2012
2.260
2.300
2.110
2.270
39,060
+0.02(+0.89%)
Sep 24, 2012
2.220
2.300
2.200
2.250
900
-0.02(-0.88%)
Sep 21, 2012
2.230
2.270
2.161
2.270
12,929
+0.08(+3.65%)
Sep 20, 2012
2.200
2.260
2.121
2.190
12,716
-0.05(-2.23%)
Sep 19, 2012
2.300
2.340
2.190
2.240
16,255
-0.04(-1.75%)
Sep 18, 2012
2.150
2.340
2.149
2.280
32,349
+0.08(+3.64%)
Sep 17, 2012
2.150
2.200
2.101
2.200
9,480
+0.05(+2.33%)
Sep 14, 2012
2.100
2.200
2.060
2.150
41,480
+0.06(+2.87%)
Sep 13, 2012
1.880
2.150
1.880
2.090
38,191
+0.07(+3.47%)
Sep 12, 2012
2.190
2.200
2.010
2.020
53,656
-0.17(-7.76%)
Sep 11, 2012
2.250
2.460
2.170
2.190
30,276
-0.02(-0.90%)
Sep 10, 2012
2.250
2.340
2.210
2.210
40,404
-0.10(-4.33%)
Sep 07, 2012
2.250
2.370
2.250
2.310
20,114
+0.12(+5.48%)
Sep 06, 2012
2.220
2.230
2.190
2.190
17,720
+0.01(+0.46%)
Sep 05, 2012
2.190
2.250
2.160
2.180
34,109
+0.00(+0.00%)
Sep 04, 2012
2.180
2.180
2.180
2.180
2,600
+0.01(+0.46%)
Aug 31, 2012
2.200
2.230
2.160
2.170
15,320
-0.07(-3.13%)
Aug 30, 2012
2.140
2.240
2.140
2.240
12,560
+0.15(+7.18%)
Aug 29, 2012
2.140
2.170
2.070
2.090
3,326
+0.03(+1.46%)
Aug 27, 2012
2.020
2.120
2.000
2.060
44,833
+0.03(+1.48%)
Aug 24, 2012
2.250
2.360
1.980
2.030
94,554
-0.19(-8.56%)
Aug 23, 2012
2.210
2.250
2.180
2.220
40,103
-0.03(-1.36%)
Aug 22, 2012
2.480
2.490
2.210
2.251
35,200
-0.23(-9.25%)
Aug 21, 2012
2.650
2.790
2.460
2.480
24,604
-0.09(-3.50%)
Aug 20, 2012
2.900
2.900
2.500
2.570
36,332
-0.32(-11.07%)
Aug 17, 2012
2.630
2.986
2.630
2.890
88,284
+0.31(+12.02%)
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.