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
Mobiquity Technologies Inc
(NQ:
MOBQ
)
0.3700
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 6, 2023
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 (%)
Dec 06, 2023
0.3700
0
+0.02(+5.71%)
Dec 05, 2023
0.4500
0.7594
0.3366
0.3500
11,585,015
-0.10(-22.89%)
Dec 04, 2023
0.4559
0.4673
0.4250
0.4539
81,068
-0.02(-3.43%)
Dec 01, 2023
0.4207
0.4899
0.4207
0.4700
114,748
-0.02(-3.55%)
Nov 30, 2023
0.4700
0.4896
0.4200
0.4873
237,754
+0.00(+0.68%)
Nov 29, 2023
0.4400
0.5200
0.4400
0.4840
537,371
+0.02(+3.40%)
Nov 28, 2023
0.4200
0.4900
0.3900
0.4681
1,005,585
+0.01(+1.30%)
Nov 27, 2023
0.5800
0.6150
0.4550
0.4621
14,983,057
+0.02(+3.84%)
Nov 24, 2023
0.4420
0.4550
0.4102
0.4450
344,208
+0.02(+5.70%)
Nov 22, 2023
0.4508
0.4882
0.4040
0.4210
34,329
-0.01(-2.09%)
Nov 21, 2023
0.4600
0.4942
0.4298
0.4300
43,997
-0.02(-3.59%)
Nov 20, 2023
0.4299
0.4794
0.3900
0.4460
39,659
+0.03(+6.19%)
Nov 17, 2023
0.4300
0.4300
0.3900
0.4200
32,485
-0.01(-2.33%)
Nov 16, 2023
0.4052
0.4389
0.3725
0.4300
97,032
+0.05(+13.94%)
Nov 15, 2023
0.3800
0.4400
0.2900
0.3774
337,732
-0.01(-3.26%)
Nov 14, 2023
0.3700
0.3951
0.3601
0.3901
57,755
+0.02(+5.43%)
Nov 13, 2023
0.3700
0.3838
0.3600
0.3700
25,035
-0.00(-0.48%)
Nov 10, 2023
0.4194
0.4194
0.3520
0.3718
30,924
-0.00(-0.85%)
Nov 09, 2023
0.4200
0.4410
0.3520
0.3750
67,833
-0.04(-10.71%)
Nov 08, 2023
0.4700
0.4701
0.3999
0.4200
71,720
-0.06(-12.46%)
Nov 07, 2023
0.4809
0.4890
0.4712
0.4798
21,612
-0.01(-1.07%)
Nov 06, 2023
0.4762
0.4900
0.4762
0.4850
7,487
-0.02(-4.26%)
Nov 03, 2023
0.4850
0.5067
0.4700
0.5066
29,147
+0.03(+5.89%)
Nov 02, 2023
0.4700
0.4869
0.4700
0.4784
17,084
+0.00(+0.74%)
Nov 01, 2023
0.4700
0.4812
0.4700
0.4749
8,204
+0.00(+1.04%)
Oct 31, 2023
0.4600
0.5080
0.4600
0.4700
10,155
+0.01(+1.56%)
Oct 30, 2023
0.4407
0.5100
0.4407
0.4628
7,217
-0.02(-4.77%)
Oct 27, 2023
0.5100
0.5100
0.4840
0.4860
14,752
+0.00(+0.00%)
Oct 26, 2023
0.5752
0.5752
0.4555
0.4860
33,483
-0.01(-2.80%)
Oct 25, 2023
0.5750
0.5750
0.5000
0.5000
15,574
-0.08(-13.79%)
Oct 24, 2023
0.5430
0.6200
0.5430
0.5800
8,195
+0.03(+5.07%)
Oct 23, 2023
0.6000
0.6301
0.5457
0.5520
11,487
-0.06(-9.51%)
Oct 20, 2023
0.6200
0.6300
0.6100
0.6100
4,922
+0.00(+0.00%)
Oct 19, 2023
0.6600
0.6698
0.6100
0.6100
28,886
-0.07(-10.29%)
Oct 18, 2023
0.6882
0.7035
0.6600
0.6800
18,006
-0.06(-8.11%)
Oct 17, 2023
0.7000
0.7500
0.6910
0.7400
17,318
+0.05(+7.11%)
Oct 16, 2023
0.7158
0.7280
0.6800
0.6909
26,092
-0.03(-3.73%)
Oct 13, 2023
0.7466
0.7900
0.6900
0.7177
24,162
+0.01(+0.93%)
Oct 12, 2023
0.7900
0.7900
0.6900
0.7111
31,818
-0.05(-6.43%)
Oct 11, 2023
0.7357
0.8250
0.7357
0.7600
36,674
+0.05(+6.44%)
Oct 10, 2023
0.6900
0.7355
0.6900
0.7140
21,895
+0.01(+1.85%)
Oct 09, 2023
0.7400
0.7400
0.6600
0.7010
4,201
+0.01(+1.59%)
Oct 06, 2023
0.6800
0.7200
0.6300
0.6900
21,764
+0.04(+5.99%)
Oct 05, 2023
0.7000
0.7000
0.6260
0.6510
32,090
-0.00(-0.46%)
Oct 04, 2023
0.6725
0.7100
0.6221
0.6540
7,522
-0.05(-6.65%)
Oct 03, 2023
0.6801
0.7141
0.6725
0.7006
11,314
-0.02(-2.69%)
Oct 02, 2023
0.6726
0.7400
0.6726
0.7200
12,201
+0.05(+7.05%)
Sep 29, 2023
0.7057
0.7350
0.6401
0.6726
24,752
-0.06(-7.91%)
Sep 28, 2023
0.7498
0.7500
0.7110
0.7304
7,507
+0.01(+1.16%)
Sep 27, 2023
0.7460
0.7500
0.7120
0.7220
10,654
+0.01(+1.69%)
Sep 26, 2023
0.7899
0.7899
0.7020
0.7100
23,394
-0.05(-5.96%)
Sep 25, 2023
0.7600
0.7900
0.7000
0.7550
22,491
-0.01(-0.67%)
Sep 22, 2023
0.8286
0.8286
0.7600
0.7601
7,446
-0.03(-3.96%)
Sep 21, 2023
0.8100
0.8260
0.7503
0.7914
9,130
-0.05(-5.95%)
Sep 20, 2023
0.8310
0.8700
0.8126
0.8415
27,781
-0.01(-1.29%)
Sep 19, 2023
0.8500
0.8767
0.8305
0.8525
23,725
+0.00(+0.29%)
Sep 18, 2023
0.8700
0.8700
0.8301
0.8500
18,564
-0.02(-2.30%)
Sep 15, 2023
0.8800
0.8800
0.8310
0.8700
31,067
-0.02(-2.25%)
Sep 14, 2023
0.8600
0.8940
0.8599
0.8900
11,528
-0.00(-0.45%)
Sep 13, 2023
0.8801
0.9000
0.8613
0.8940
10,903
-0.01(-0.67%)
Sep 12, 2023
0.8650
0.9076
0.8600
0.9000
12,553
+0.04(+4.05%)
Sep 11, 2023
0.8600
0.8999
0.8600
0.8650
19,657
-0.04(-4.69%)
Sep 08, 2023
0.8600
0.9076
0.8600
0.9076
25,286
+0.06(+6.65%)
Sep 07, 2023
0.8700
0.9498
0.8500
0.8510
26,160
-0.02(-2.18%)
Sep 06, 2023
0.9100
0.9600
0.8500
0.8700
20,017
-0.04(-4.37%)
Sep 05, 2023
0.9000
0.9660
0.8745
0.9098
53,007
+0.01(+1.65%)
Sep 01, 2023
0.9233
0.9233
0.8721
0.8950
16,118
+0.03(+2.87%)
Aug 31, 2023
0.8800
0.8760
0.8321
0.8700
24,769
+0.01(+1.28%)
Aug 30, 2023
0.8240
0.8680
0.8120
0.8590
27,595
-0.01(-1.26%)
Aug 29, 2023
0.8502
0.8710
0.8120
0.8700
35,142
+0.00(+0.28%)
Aug 28, 2023
0.8800
0.8800
0.8502
0.8676
37,145
-0.04(-4.66%)
Aug 25, 2023
0.9100
0.9190
0.8500
0.9100
40,207
+0.02(+1.84%)
Aug 24, 2023
0.9859
0.9860
0.8720
0.8936
112,244
-0.10(-9.65%)
Aug 23, 2023
0.9700
1.009
0.9700
0.9890
75,410
-0.01(-1.10%)
Aug 22, 2023
0.9900
1.050
0.9800
1.000
56,804
-0.01(-0.99%)
Aug 21, 2023
1.010
1.040
0.9600
1.010
108,236
-0.03(-2.88%)
Aug 18, 2023
1.010
1.109
0.9800
1.040
113,350
+0.03(+2.97%)
Aug 17, 2023
1.090
1.110
0.9548
1.010
150,194
-0.08(-7.34%)
Aug 16, 2023
1.140
1.190
1.082
1.090
120,406
-0.09(-7.63%)
Aug 15, 2023
1.160
1.180
1.130
1.180
49,123
+0.00(+0.00%)
Aug 14, 2023
1.160
1.180
1.120
1.180
80,114
+0.05(+4.42%)
Aug 11, 2023
1.120
1.170
1.050
1.130
117,730
+0.00(+0.00%)
Aug 10, 2023
1.230
1.230
1.100
1.130
104,546
-0.04(-3.42%)
Aug 09, 2023
1.330
1.380
1.140
1.170
215,689
-0.13(-10.01%)
Aug 08, 2023
1.210
1.390
1.190
1.300
227,780
+0.05(+4.01%)
Aug 07, 2023
1.210
1.450
1.120
1.250
472,225
-0.10(-7.41%)
Aug 04, 2023
1.245
1.462
1.245
1.350
138,589
-0.11(-7.41%)
Aug 03, 2023
1.380
1.500
1.350
1.458
68,570
+0.06(+4.52%)
Aug 02, 2023
1.425
1.485
1.326
1.395
100,808
-0.09(-5.97%)
Aug 01, 2023
1.215
1.484
1.215
1.484
163,702
+0.25(+20.61%)
Jul 31, 2023
1.245
1.380
1.206
1.230
166,849
+0.01(+0.61%)
Jul 28, 2023
1.200
1.232
1.170
1.222
45,155
+0.01(+0.99%)
Jul 27, 2023
1.226
1.226
1.147
1.210
56,269
+0.04(+3.59%)
Jul 26, 2023
1.185
1.192
1.141
1.169
119,587
-0.00(-0.13%)
Jul 25, 2023
1.155
1.185
1.104
1.170
119,402
-0.06(-4.53%)
Jul 24, 2023
1.191
1.272
1.140
1.226
524,540
+0.00(+0.00%)
Jul 21, 2023
1.410
1.410
1.212
1.226
58,609
-0.06(-5.00%)
Jul 20, 2023
1.357
1.401
1.260
1.290
78,270
-0.06(-4.55%)
Jul 19, 2023
1.380
1.380
1.305
1.351
41,120
-0.02(-1.10%)
Jul 18, 2023
1.500
1.500
1.306
1.367
222,570
-0.11(-7.23%)
Jul 17, 2023
1.575
1.602
1.427
1.473
92,342
-0.07(-4.47%)
Jul 14, 2023
1.667
1.667
1.542
1.542
51,004
-0.11(-6.55%)
Jul 13, 2023
1.650
1.675
1.575
1.650
45,880
-0.02(-0.90%)
Jul 12, 2023
1.680
1.724
1.599
1.665
50,445
+0.02(+0.91%)
Jul 11, 2023
1.800
1.800
1.621
1.650
75,684
-0.12(-6.78%)
Jul 10, 2023
1.650
1.770
1.575
1.770
155,808
+0.12(+7.27%)
Jul 07, 2023
1.718
1.732
1.650
1.650
103,890
-0.05(-2.65%)
Jul 06, 2023
1.768
1.798
1.665
1.695
177,454
-0.13(-7.00%)
Jul 05, 2023
2.100
2.162
1.651
1.823
1,030,186
-0.00(-0.25%)
Jul 03, 2023
1.800
1.873
1.725
1.827
54,583
+0.11(+6.65%)
Jun 30, 2023
1.650
1.798
1.590
1.713
104,967
+0.08(+4.77%)
Jun 29, 2023
2.250
2.265
0.6330
1.635
570,016
-0.62(-27.38%)
Jun 28, 2023
2.400
2.400
2.252
2.252
123,716
-0.06(-2.53%)
Jun 27, 2023
2.430
2.475
2.265
2.310
105,395
-0.13(-5.46%)
Jun 26, 2023
2.670
2.670
2.400
2.443
63,049
-0.07(-2.75%)
Jun 23, 2023
2.550
2.625
2.438
2.513
46,946
+0.01(+0.48%)
Jun 22, 2023
2.620
2.622
2.438
2.501
61,140
-0.12(-4.74%)
Jun 21, 2023
2.655
2.685
2.503
2.625
71,281
+0.06(+2.34%)
Jun 20, 2023
2.890
2.890
2.565
2.565
96,977
-0.23(-8.16%)
Jun 16, 2023
2.850
2.925
2.730
2.793
125,059
-0.15(-5.00%)
Jun 15, 2023
2.850
3.150
2.730
2.940
162,679
+0.02(+0.51%)
Jun 14, 2023
3.150
3.525
2.850
2.925
429,370
-0.23(-7.14%)
Jun 13, 2023
2.397
3.300
2.325
3.150
400,626
+0.60(+23.38%)
Jun 12, 2023
2.490
2.655
2.472
2.553
135,959
-0.16(-5.76%)
Jun 09, 2023
2.716
2.826
2.417
2.709
417,897
-0.09(-3.37%)
Jun 08, 2023
2.820
2.873
2.565
2.804
585,648
-0.05(-1.63%)
Jun 07, 2023
4.461
5.471
2.785
2.850
11,930,325
+0.63(+28.29%)
Jun 06, 2023
2.271
2.355
2.102
2.221
107,662
-0.08(-3.39%)
Jun 05, 2023
2.400
2.489
2.200
2.300
98,916
-0.25(-9.82%)
Jun 02, 2023
2.595
2.595
2.430
2.550
68,817
+0.02(+0.71%)
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.