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
Optinose Inc
(NQ:
OPTN
)
1.080
+0.010 (+0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020
4.630
4.630
4.170
4.320
371,300
-0.33(-7.10%)
May 28, 2020
4.560
4.790
4.520
4.650
149,067
+0.12(+2.65%)
May 27, 2020
4.860
4.970
4.520
4.530
156,112
-0.28(-5.82%)
May 26, 2020
4.730
4.870
4.660
4.810
193,955
+0.22(+4.79%)
May 22, 2020
4.350
4.610
4.320
4.590
86,500
+0.24(+5.52%)
May 21, 2020
4.390
4.400
4.200
4.350
160,652
-0.01(-0.23%)
May 20, 2020
4.300
4.450
4.290
4.360
227,659
+0.11(+2.59%)
May 19, 2020
4.180
4.430
4.150
4.250
415,264
+0.05(+1.19%)
May 18, 2020
4.050
4.228
3.960
4.200
292,438
+0.30(+7.55%)
May 15, 2020
3.930
4.050
3.860
3.905
282,000
+0.00(+0.13%)
May 14, 2020
4.040
4.180
3.830
3.900
641,212
-0.21(-5.11%)
May 13, 2020
4.220
4.250
4.105
4.110
465,282
-0.12(-2.84%)
May 12, 2020
4.240
4.370
4.220
4.230
305,252
-0.02(-0.47%)
May 11, 2020
4.160
4.351
4.160
4.250
377,441
+0.03(+0.71%)
May 08, 2020
4.360
4.410
4.050
4.220
401,500
-0.18(-4.09%)
May 07, 2020
4.350
4.470
4.210
4.400
373,230
+0.07(+1.62%)
May 06, 2020
4.190
4.430
4.170
4.330
315,818
+0.19(+4.46%)
May 05, 2020
4.120
4.305
4.050
4.145
330,254
+0.10(+2.60%)
May 04, 2020
4.230
4.280
4.020
4.040
308,562
-0.14(-3.35%)
May 01, 2020
4.010
4.200
3.970
4.180
527,800
+0.14(+3.47%)
Apr 30, 2020
4.260
4.260
3.980
4.040
642,436
-0.14(-3.35%)
Apr 29, 2020
4.180
4.340
4.000
4.180
503,288
+0.18(+4.50%)
Apr 28, 2020
4.370
4.440
3.975
4.000
575,123
-0.25(-5.88%)
Apr 27, 2020
4.100
4.430
4.080
4.250
416,295
+0.25(+6.25%)
Apr 24, 2020
4.000
4.100
4.000
4.000
229,300
+0.00(+0.00%)
Apr 23, 2020
3.850
4.180
3.710
4.000
420,741
+0.15(+3.90%)
Apr 22, 2020
3.760
3.900
3.670
3.850
110,020
+0.14(+3.77%)
Apr 21, 2020
3.870
4.050
3.700
3.710
205,463
-0.29(-7.25%)
Apr 20, 2020
3.820
4.100
3.810
4.000
278,779
+0.07(+1.78%)
Apr 17, 2020
3.920
4.040
3.850
3.930
311,600
+0.15(+3.97%)
Apr 16, 2020
3.840
3.980
3.650
3.780
262,446
-0.06(-1.56%)
Apr 15, 2020
3.950
4.030
3.740
3.840
303,203
-0.18(-4.48%)
Apr 14, 2020
4.000
4.110
3.920
4.020
211,789
+0.13(+3.34%)
Apr 13, 2020
4.080
4.080
3.740
3.890
182,850
-0.15(-3.71%)
Apr 09, 2020
3.860
4.150
3.820
4.040
567,700
+0.29(+7.73%)
Apr 08, 2020
4.080
4.080
3.620
3.750
426,468
-0.22(-5.54%)
Apr 07, 2020
3.990
4.270
3.930
3.970
967,132
+0.08(+2.06%)
Apr 06, 2020
3.710
4.000
3.620
3.890
264,026
+0.31(+8.66%)
Apr 03, 2020
4.170
4.300
3.505
3.580
199,800
-0.61(-14.56%)
Apr 02, 2020
4.350
4.770
3.960
4.190
257,890
-0.19(-4.34%)
Apr 01, 2020
4.320
4.740
4.165
4.380
508,896
-0.11(-2.45%)
Mar 31, 2020
4.270
4.740
4.200
4.490
439,687
+0.20(+4.66%)
Mar 30, 2020
4.000
4.445
4.000
4.290
297,544
+0.29(+7.25%)
Mar 27, 2020
3.950
4.110
3.920
4.000
219,100
-0.16(-3.85%)
Mar 26, 2020
3.930
4.240
3.821
4.160
451,689
+0.24(+6.12%)
Mar 25, 2020
3.830
4.000
3.720
3.920
231,935
+0.06(+1.55%)
Mar 24, 2020
3.710
3.965
3.560
3.860
346,604
+0.37(+10.60%)
Mar 23, 2020
3.670
3.760
3.280
3.490
307,840
-0.18(-4.90%)
Mar 20, 2020
4.240
4.375
3.530
3.670
401,100
-0.47(-11.35%)
Mar 19, 2020
3.570
4.300
3.500
4.140
260,780
+0.56(+15.64%)
Mar 18, 2020
3.990
4.000
3.510
3.580
822,502
-0.65(-15.37%)
Mar 17, 2020
4.060
4.450
3.900
4.230
287,400
+0.33(+8.46%)
Mar 16, 2020
4.420
4.620
3.830
3.900
667,544
-0.99(-20.25%)
Mar 13, 2020
4.950
4.950
4.540
4.890
230,800
+0.24(+5.16%)
Mar 12, 2020
4.900
5.010
4.520
4.650
394,221
-0.41(-8.10%)
Mar 11, 2020
5.150
5.260
4.950
5.060
320,958
-0.26(-4.89%)
Mar 10, 2020
5.370
5.440
5.040
5.320
247,010
+0.22(+4.31%)
Mar 09, 2020
5.390
5.390
4.970
5.100
343,582
-0.31(-5.73%)
Mar 06, 2020
5.750
5.800
5.210
5.410
429,500
-0.26(-4.59%)
Mar 05, 2020
6.250
6.790
5.510
5.670
282,518
-0.50(-8.10%)
Mar 04, 2020
6.210
6.480
6.100
6.170
157,743
+0.13(+2.15%)
Mar 03, 2020
6.230
6.290
5.940
6.040
160,293
-0.16(-2.58%)
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.