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
American Coastal Insurance Corp
(NQ:
ACIC
)
10.77
-0.22 (-2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2024
10.50
10.62
10.39
10.47
197,758
-0.13(-1.23%)
Apr 29, 2024
10.78
10.88
10.46
10.60
180,557
-0.15(-1.40%)
Apr 26, 2024
10.95
10.95
10.60
10.75
105,779
-0.19(-1.74%)
Apr 25, 2024
10.80
11.06
10.73
10.94
150,304
+0.04(+0.37%)
Apr 24, 2024
10.49
11.08
10.49
10.90
173,281
+0.17(+1.58%)
Apr 23, 2024
10.51
10.85
10.48
10.73
152,814
+0.26(+2.48%)
Apr 22, 2024
10.66
10.76
10.39
10.47
151,971
-0.15(-1.46%)
Apr 19, 2024
10.27
10.64
10.27
10.62
216,189
+0.29(+2.86%)
Apr 18, 2024
10.32
10.45
10.17
10.33
225,293
+0.04(+0.39%)
Apr 17, 2024
10.79
10.79
10.22
10.29
265,375
-0.50(-4.63%)
Apr 16, 2024
10.67
10.88
10.56
10.79
141,293
+0.06(+0.56%)
Apr 15, 2024
10.80
10.85
10.63
10.73
155,288
-0.12(-1.11%)
Apr 12, 2024
11.09
11.29
10.76
10.85
182,650
-0.28(-2.52%)
Apr 11, 2024
11.26
11.31
11.01
11.13
144,561
-0.14(-1.24%)
Apr 10, 2024
11.23
11.67
11.14
11.27
231,340
-0.08(-0.66%)
Apr 09, 2024
11.37
11.53
11.10
11.35
264,051
+0.04(+0.31%)
Apr 08, 2024
11.29
11.38
10.92
11.31
223,967
+0.10(+0.89%)
Apr 05, 2024
10.98
11.47
10.98
11.21
203,391
+0.13(+1.17%)
Apr 04, 2024
10.89
11.55
10.84
11.08
330,815
+0.32(+2.97%)
Apr 03, 2024
10.28
10.81
10.28
10.76
214,612
+0.39(+3.76%)
Apr 02, 2024
10.22
10.54
10.22
10.37
182,663
+0.01(+0.10%)
Apr 01, 2024
10.83
10.83
10.26
10.36
353,997
-0.33(-3.09%)
Mar 28, 2024
10.54
10.87
10.54
10.69
2,424,089
+0.07(+0.66%)
Mar 27, 2024
10.28
10.66
10.19
10.62
434,123
+0.51(+5.04%)
Mar 26, 2024
10.03
10.23
9.900
10.11
512,845
-0.06(-0.59%)
Mar 25, 2024
10.40
10.54
10.09
10.17
528,909
+0.06(+0.59%)
Mar 22, 2024
10.44
10.46
9.890
10.11
741,399
-0.75(-6.91%)
Mar 21, 2024
10.58
10.91
10.52
10.86
191,486
+0.31(+2.94%)
Mar 20, 2024
10.72
10.85
10.39
10.55
277,583
-0.17(-1.59%)
Mar 19, 2024
10.64
10.89
10.64
10.72
154,082
+0.03(+0.28%)
Mar 18, 2024
10.69
10.93
10.59
10.69
175,219
-0.08(-0.74%)
Mar 15, 2024
10.57
10.90
10.57
10.77
183,151
+0.17(+1.60%)
Mar 14, 2024
10.60
10.65
10.39
10.60
197,019
-0.06(-0.56%)
Mar 13, 2024
10.59
10.85
10.49
10.66
302,689
-0.01(-0.09%)
Mar 12, 2024
10.02
10.71
9.850
10.67
377,399
+0.57(+5.64%)
Mar 11, 2024
10.00
10.33
9.970
10.10
274,740
+0.06(+0.60%)
Mar 08, 2024
10.59
10.67
10.00
10.04
330,384
-0.54(-5.10%)
Mar 07, 2024
10.40
10.77
10.30
10.58
238,582
+0.20(+1.93%)
Mar 06, 2024
10.53
10.71
10.14
10.38
403,556
+0.04(+0.34%)
Mar 05, 2024
10.79
11.28
10.24
10.35
685,322
-0.50(-4.65%)
Mar 04, 2024
12.21
12.47
10.81
10.85
751,864
-1.05(-8.82%)
Mar 01, 2024
13.68
14.00
11.43
11.90
1,090,655
-2.04(-14.63%)
Feb 29, 2024
14.25
14.25
13.58
13.94
416,759
-0.01(-0.07%)
Feb 28, 2024
13.64
14.01
13.51
13.95
178,251
+0.19(+1.38%)
Feb 27, 2024
13.97
14.05
13.51
13.76
289,359
+0.07(+0.51%)
Feb 26, 2024
13.88
13.92
13.26
13.69
286,681
+0.09(+0.66%)
Feb 23, 2024
13.28
13.81
13.21
13.60
266,806
+0.26(+1.95%)
Feb 22, 2024
13.27
13.82
13.11
13.34
462,675
+0.07(+0.53%)
Feb 21, 2024
13.28
13.40
13.05
13.27
274,026
-0.12(-0.90%)
Feb 20, 2024
13.08
13.68
12.96
13.39
438,887
+0.20(+1.52%)
Feb 16, 2024
12.74
13.26
12.69
13.19
395,903
+0.45(+3.53%)
Feb 15, 2024
12.55
12.79
12.32
12.74
331,790
+0.19(+1.51%)
Feb 14, 2024
11.81
12.90
11.81
12.55
658,285
+0.93(+8.00%)
Feb 13, 2024
11.45
11.97
11.44
11.62
214,286
-0.16(-1.36%)
Feb 12, 2024
11.67
12.12
11.67
11.78
264,967
+0.10(+0.90%)
Feb 09, 2024
11.38
11.76
11.10
11.68
299,124
+0.28(+2.41%)
Feb 08, 2024
11.02
11.50
10.92
11.40
289,055
+0.43(+3.92%)
Feb 07, 2024
11.23
11.31
10.93
10.97
376,943
-0.29(-2.58%)
Feb 06, 2024
11.30
11.35
10.97
11.26
315,539
-0.04(-0.35%)
Feb 05, 2024
11.58
11.78
11.01
11.30
360,095
-0.11(-0.96%)
Feb 02, 2024
12.18
12.41
11.40
11.41
1,809,729
-0.75(-6.17%)
Feb 01, 2024
11.73
12.17
11.62
12.16
317,310
+0.59(+5.10%)
Jan 31, 2024
11.68
12.04
11.57
11.57
308,990
-0.05(-0.43%)
Jan 30, 2024
11.72
11.91
11.46
11.62
180,152
+0.02(+0.17%)
Jan 29, 2024
11.38
11.74
11.30
11.60
161,026
+0.26(+2.29%)
Jan 26, 2024
11.67
11.98
11.06
11.34
298,005
-0.25(-2.11%)
Jan 25, 2024
11.73
11.73
11.31
11.59
180,536
-0.03(-0.30%)
Jan 24, 2024
11.96
11.99
11.35
11.62
225,817
-0.09(-0.73%)
Jan 23, 2024
11.80
11.87
11.47
11.71
256,327
+0.02(+0.13%)
Jan 22, 2024
11.42
11.80
10.81
11.69
466,664
+0.19(+1.65%)
Jan 19, 2024
12.01
12.07
11.39
11.50
544,975
-0.53(-4.41%)
Jan 18, 2024
12.07
12.55
11.66
12.03
820,910
+0.13(+1.09%)
Jan 17, 2024
10.15
12.24
9.944
11.90
2,274,687
+2.01(+20.32%)
Jan 16, 2024
9.980
10.16
9.720
9.890
209,501
-0.04(-0.40%)
Jan 12, 2024
10.07
10.15
9.760
9.930
170,186
+0.04(+0.40%)
Jan 11, 2024
10.04
10.04
9.580
9.890
161,678
-0.03(-0.30%)
Jan 10, 2024
10.25
10.25
9.750
9.920
170,237
-0.16(-1.59%)
Jan 09, 2024
10.08
10.09
9.624
10.08
162,265
+0.01(+0.10%)
Jan 08, 2024
10.17
10.28
9.650
10.07
207,620
+0.17(+1.72%)
Jan 05, 2024
9.980
10.05
9.800
9.900
195,845
+0.19(+1.96%)
Jan 04, 2024
10.35
10.35
9.680
9.710
254,832
-0.52(-5.08%)
Jan 03, 2024
9.690
10.43
9.690
10.23
376,746
+0.52(+5.36%)
Jan 02, 2024
9.460
9.800
9.360
9.710
209,248
+0.25(+2.64%)
Dec 29, 2023
9.740
9.740
9.310
9.460
286,503
-0.28(-2.87%)
Dec 28, 2023
10.18
10.18
9.620
9.740
302,924
-0.42(-4.18%)
Dec 27, 2023
9.680
10.28
9.680
10.16
294,651
+0.53(+5.56%)
Dec 26, 2023
9.310
9.672
9.211
9.630
239,600
+0.34(+3.66%)
Dec 22, 2023
8.990
9.310
8.910
9.290
294,061
+0.38(+4.32%)
Dec 21, 2023
8.610
8.910
8.610
8.905
252,064
+0.43(+5.14%)
Dec 20, 2023
8.590
8.810
8.450
8.470
254,474
-0.05(-0.59%)
Dec 19, 2023
8.370
8.560
8.360
8.520
390,814
+0.21(+2.53%)
Dec 18, 2023
8.690
8.690
8.270
8.310
378,061
-0.16(-1.89%)
Dec 15, 2023
8.900
9.000
8.440
8.470
310,696
-0.37(-4.13%)
Dec 14, 2023
8.790
9.220
8.790
8.835
508,313
+0.05(+0.51%)
Dec 13, 2023
8.580
8.850
8.500
8.790
235,721
+0.23(+2.69%)
Dec 12, 2023
8.680
8.770
8.470
8.560
194,226
-0.11(-1.27%)
Dec 11, 2023
8.730
8.730
8.440
8.670
337,427
-0.02(-0.23%)
Dec 08, 2023
8.480
8.720
8.420
8.690
242,977
+0.20(+2.36%)
Dec 07, 2023
8.450
8.620
8.367
8.490
403,750
+0.07(+0.83%)
Dec 06, 2023
8.800
9.050
8.365
8.420
842,596
-0.22(-2.55%)
Dec 05, 2023
8.920
8.920
8.300
8.640
957,644
+0.00(+0.00%)
Dec 04, 2023
8.330
8.850
8.330
8.640
3,021,296
+0.32(+3.78%)
Dec 01, 2023
8.250
8.385
8.150
8.325
195,859
+0.05(+0.67%)
Nov 30, 2023
8.250
8.380
8.208
8.270
145,981
+0.05(+0.61%)
Nov 29, 2023
8.330
8.330
8.190
8.220
162,412
-0.01(-0.12%)
Nov 28, 2023
8.480
8.480
8.100
8.230
312,652
-0.15(-1.79%)
Nov 27, 2023
8.300
8.500
8.216
8.380
225,259
+0.09(+1.09%)
Nov 24, 2023
8.250
8.510
8.190
8.290
219,346
+0.10(+1.22%)
Nov 22, 2023
8.300
8.410
8.180
8.190
209,476
-0.09(-1.09%)
Nov 21, 2023
8.100
8.482
8.040
8.280
534,955
+0.19(+2.35%)
Nov 20, 2023
8.060
8.180
7.920
8.090
424,025
-0.03(-0.37%)
Nov 17, 2023
8.230
8.400
7.903
8.120
663,583
-0.09(-1.10%)
Nov 16, 2023
8.950
8.950
7.970
8.210
718,955
-0.77(-8.57%)
Nov 15, 2023
9.330
9.960
8.890
8.980
672,357
-0.48(-5.07%)
Nov 14, 2023
7.500
9.640
7.500
9.460
2,164,006
+2.61(+38.10%)
Nov 13, 2023
7.430
7.430
6.820
6.850
521,467
-0.50(-6.80%)
Nov 10, 2023
7.430
7.540
7.300
7.350
553,549
-0.06(-0.81%)
Nov 09, 2023
7.500
7.670
7.330
7.410
883,456
-0.01(-0.13%)
Nov 08, 2023
7.300
7.465
7.300
7.420
290,826
+0.15(+2.06%)
Nov 07, 2023
7.420
7.440
7.155
7.270
300,318
-0.13(-1.76%)
Nov 06, 2023
7.450
7.480
7.270
7.400
165,748
-0.04(-0.54%)
Nov 03, 2023
7.570
7.750
7.380
7.440
511,591
-0.01(-0.13%)
Nov 02, 2023
7.500
7.500
7.310
7.450
198,577
+0.00(+0.00%)
Nov 01, 2023
7.530
7.560
7.380
7.450
140,437
-0.04(-0.53%)
Oct 31, 2023
7.540
7.540
7.360
7.490
246,247
-0.02(-0.27%)
Oct 30, 2023
7.370
7.560
7.330
7.510
322,574
+0.19(+2.60%)
Oct 27, 2023
7.360
7.360
7.070
7.320
296,120
-0.04(-0.54%)
Oct 26, 2023
7.510
7.570
7.340
7.360
267,865
-0.06(-0.81%)
Oct 25, 2023
7.320
7.580
7.280
7.420
179,643
+0.07(+0.95%)
Oct 24, 2023
7.390
7.430
7.240
7.350
198,103
+0.04(+0.55%)
Oct 23, 2023
7.360
7.570
7.270
7.310
324,132
-0.13(-1.75%)
Oct 20, 2023
7.450
7.460
7.220
7.440
300,458
-0.04(-0.53%)
Oct 19, 2023
7.570
7.670
7.400
7.480
283,669
-0.08(-1.06%)
Oct 18, 2023
7.460
7.610
7.410
7.560
371,002
+0.07(+0.93%)
Oct 17, 2023
7.470
7.620
7.400
7.490
173,076
-0.01(-0.13%)
Oct 16, 2023
7.550
7.620
7.410
7.500
223,132
+0.00(+0.00%)
Oct 13, 2023
7.410
7.520
7.300
7.500
311,469
+0.15(+2.04%)
Oct 12, 2023
7.490
7.547
7.330
7.350
238,994
-0.11(-1.47%)
Oct 11, 2023
7.520
7.659
7.380
7.460
225,467
-0.04(-0.53%)
Oct 10, 2023
7.450
7.555
7.270
7.500
246,207
+0.03(+0.40%)
Oct 09, 2023
7.370
7.650
7.370
7.470
232,464
+0.03(+0.40%)
Oct 06, 2023
7.400
7.525
7.310
7.440
168,752
+0.08(+1.09%)
Oct 05, 2023
7.490
7.600
7.320
7.360
247,180
-0.19(-2.52%)
Oct 04, 2023
7.110
7.580
7.040
7.550
540,177
+0.44(+6.19%)
Oct 03, 2023
7.130
7.310
7.000
7.110
318,253
-0.06(-0.84%)
Oct 02, 2023
7.310
7.430
6.910
7.170
568,149
-0.19(-2.58%)
Sep 29, 2023
7.350
7.600
7.320
7.360
2,201,468
-0.01(-0.20%)
Sep 28, 2023
8.770
8.799
6.610
7.375
2,429,654
-1.56(-17.51%)
Sep 27, 2023
8.700
9.290
8.650
8.940
687,480
+0.30(+3.47%)
Sep 26, 2023
8.870
9.070
8.490
8.640
649,451
-0.34(-3.79%)
Sep 25, 2023
7.500
9.100
8.860
8.980
2,401,820
+1.54(+20.70%)
Sep 22, 2023
7.390
7.640
7.340
7.440
163,182
+0.11(+1.50%)
Sep 21, 2023
7.320
7.470
7.140
7.330
234,301
-0.11(-1.48%)
Sep 20, 2023
7.750
7.930
7.340
7.440
286,005
-0.25(-3.31%)
Sep 19, 2023
7.510
7.720
7.510
7.695
173,892
+0.07(+0.85%)
Sep 18, 2023
7.480
7.900
7.430
7.630
222,448
-0.04(-0.52%)
Sep 15, 2023
7.840
7.900
7.510
7.670
370,786
-0.17(-2.17%)
Sep 14, 2023
7.720
7.940
7.670
7.840
460,822
+0.14(+1.82%)
Sep 13, 2023
7.670
7.930
7.490
7.700
302,245
+0.02(+0.26%)
Sep 12, 2023
7.690
7.750
7.490
7.680
180,646
-0.03(-0.39%)
Sep 11, 2023
7.350
7.710
387,316
+0.44(+6.05%)
Sep 06, 2023
7.270
0
-0.27(-3.58%)
Sep 05, 2023
7.730
7.770
7.425
7.540
339,597
-0.21(-2.71%)
Sep 01, 2023
7.470
7.810
7.460
7.750
264,683
+0.25(+3.40%)
Aug 31, 2023
7.750
7.810
7.250
7.495
241,049
-0.27(-3.54%)
Aug 30, 2023
7.460
8.000
7.380
7.770
398,975
+0.28(+3.74%)
Aug 29, 2023
7.330
7.760
7.172
7.490
438,265
+0.19(+2.53%)
Aug 28, 2023
7.210
7.394
6.800
7.305
493,221
+0.01(+0.21%)
Aug 25, 2023
7.310
7.502
7.210
7.290
161,297
-0.02(-0.27%)
Aug 24, 2023
7.460
7.480
7.230
7.310
145,025
-0.18(-2.40%)
Aug 23, 2023
7.170
7.615
7.170
7.490
180,196
+0.27(+3.74%)
Aug 22, 2023
7.630
7.720
7.170
7.220
275,100
-0.38(-5.00%)
Aug 21, 2023
7.930
7.990
7.350
7.600
302,812
-0.32(-4.04%)
Aug 18, 2023
7.550
8.025
7.430
7.920
246,903
+0.28(+3.66%)
Aug 17, 2023
7.770
8.180
7.510
7.640
315,962
-0.22(-2.80%)
Aug 16, 2023
8.240
8.540
7.710
7.860
344,220
-0.38(-4.61%)
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.