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
Accelerate Diagnosti
(NQ:
AXDX
)
0.8802
+0.0102 (+1.17%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 10, 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 10, 2024
0.9351
0.9351
0.8800
0.8802
54,672
+0.01(+1.17%)
May 09, 2024
0.8900
0.9489
0.8341
0.8700
41,898
-0.04(-3.87%)
May 08, 2024
0.9500
0.9500
0.9050
0.9050
124,347
+0.01(+0.56%)
May 07, 2024
0.9700
0.9930
0.9000
0.9000
21,127
-0.02(-2.17%)
May 06, 2024
0.9000
0.9800
0.9000
0.9200
28,983
-0.00(-0.52%)
May 03, 2024
0.9199
0.9800
0.9199
0.9248
26,878
-0.02(-1.82%)
May 02, 2024
0.9201
0.9499
0.8900
0.9419
37,685
+0.01(+0.71%)
May 01, 2024
0.9080
0.9499
0.8800
0.9353
15,183
+0.05(+6.09%)
Apr 30, 2024
0.8900
0.9499
0.8810
0.8816
12,108
-0.04(-4.45%)
Apr 29, 2024
0.9400
0.9400
0.8800
0.9227
10,012
-0.01(-0.80%)
Apr 26, 2024
0.9200
0.9450
0.8854
0.9301
4,924
-0.02(-1.61%)
Apr 25, 2024
0.8881
0.9500
0.8881
0.9453
14,119
+0.01(+1.54%)
Apr 24, 2024
0.9215
0.9499
0.8716
0.9310
12,785
-0.02(-2.00%)
Apr 23, 2024
0.9090
1.010
0.8888
0.9500
137,854
+0.06(+7.05%)
Apr 22, 2024
0.8700
0.9445
0.8600
0.8874
18,342
+0.03(+3.31%)
Apr 19, 2024
0.7700
0.8800
0.7698
0.8590
37,732
+0.09(+11.56%)
Apr 18, 2024
0.7300
0.7971
0.7300
0.7700
34,997
+0.03(+4.55%)
Apr 17, 2024
0.8100
0.8500
0.7301
0.7365
122,955
-0.08(-9.73%)
Apr 16, 2024
0.9300
0.9300
0.8100
0.8159
45,599
-0.09(-10.34%)
Apr 15, 2024
0.8800
0.9278
0.8601
0.9100
19,224
+0.02(+2.48%)
Apr 12, 2024
0.8700
0.9000
0.8500
0.8880
70,341
-0.01(-1.33%)
Apr 11, 2024
0.9100
0.9500
0.8800
0.9000
40,852
+0.01(+1.12%)
Apr 10, 2024
0.8800
0.9100
0.8600
0.8900
27,319
+0.03(+3.49%)
Apr 09, 2024
0.8900
0.9066
0.8445
0.8600
95,245
-0.06(-6.19%)
Apr 08, 2024
0.8600
0.9400
0.8300
0.9167
61,065
+0.08(+9.52%)
Apr 05, 2024
0.8501
0.8600
0.8338
0.8370
35,306
-0.00(-0.35%)
Apr 04, 2024
0.8888
0.9000
0.8300
0.8399
116,832
-0.07(-7.23%)
Apr 03, 2024
0.9382
0.9447
0.9000
0.9054
60,889
-0.03(-3.70%)
Apr 02, 2024
0.8888
0.9600
0.8888
0.9402
193,716
+0.05(+5.70%)
Apr 01, 2024
0.9703
0.9703
0.8888
0.8895
224,754
-0.10(-10.15%)
Mar 28, 2024
1.000
1.050
0.9800
0.9900
86,630
-0.02(-1.98%)
Mar 27, 2024
1.000
1.090
0.9603
1.010
88,867
+0.05(+5.18%)
Mar 26, 2024
0.9800
1.000
0.9501
0.9603
99,954
-0.04(-3.97%)
Mar 25, 2024
1.020
1.020
0.9501
1.000
38,907
+0.01(+1.01%)
Mar 22, 2024
0.9850
1.020
0.9530
0.9900
40,606
+0.01(+1.00%)
Mar 21, 2024
0.9800
1.020
0.9559
0.9802
66,873
-0.01(-1.00%)
Mar 20, 2024
0.9800
1.005
0.9497
0.9901
36,104
+0.02(+2.05%)
Mar 19, 2024
0.9875
0.9900
0.9500
0.9702
54,129
-0.01(-1.00%)
Mar 18, 2024
0.9500
1.010
0.9500
0.9800
63,197
+0.03(+3.16%)
Mar 15, 2024
0.9700
1.000
0.9500
0.9500
144,458
-0.05(-5.00%)
Mar 14, 2024
1.060
1.080
0.9600
1.000
48,585
-0.08(-7.41%)
Mar 13, 2024
1.000
1.080
1.000
1.080
38,513
+0.03(+2.86%)
Mar 12, 2024
1.110
1.130
1.000
1.050
70,119
-0.09(-7.89%)
Mar 11, 2024
1.190
1.190
1.110
1.140
26,379
-0.01(-0.87%)
Mar 08, 2024
1.140
1.190
1.073
1.150
48,839
+0.07(+6.48%)
Mar 07, 2024
1.100
1.190
1.060
1.080
67,251
-0.02(-1.82%)
Mar 06, 2024
1.150
1.190
1.060
1.100
112,343
+0.04(+3.77%)
Mar 05, 2024
1.050
1.082
1.050
1.060
70,838
+0.03(+2.91%)
Mar 04, 2024
0.9707
1.090
0.9707
1.030
137,113
+0.06(+6.19%)
Mar 01, 2024
1.030
1.080
0.9528
0.9700
21,767
-0.02(-1.53%)
Feb 29, 2024
0.9709
1.000
0.9500
0.9851
53,454
+0.06(+6.21%)
Feb 28, 2024
0.8993
1.010
0.8993
0.9275
45,862
+0.02(+1.92%)
Feb 27, 2024
0.9864
1.015
0.8600
0.9100
45,577
-0.05(-5.21%)
Feb 26, 2024
0.9509
1.046
0.9000
0.9600
62,625
-0.01(-1.03%)
Feb 23, 2024
0.9200
1.030
0.8325
0.9700
67,735
+0.02(+2.11%)
Feb 22, 2024
1.140
1.147
0.9299
0.9500
166,438
-0.19(-16.67%)
Feb 21, 2024
1.150
1.170
1.110
1.140
21,360
-0.04(-3.39%)
Feb 20, 2024
1.240
1.240
1.100
1.180
68,339
+0.00(+0.00%)
Feb 16, 2024
1.230
1.230
1.100
1.180
33,665
-0.01(-0.84%)
Feb 15, 2024
1.280
1.280
1.181
1.190
30,262
-0.03(-2.46%)
Feb 14, 2024
1.230
1.242
1.200
1.220
39,293
+0.02(+1.67%)
Feb 13, 2024
1.180
1.215
1.180
1.200
25,807
+0.02(+1.69%)
Feb 12, 2024
1.250
1.290
1.150
1.180
59,009
-0.02(-1.67%)
Feb 09, 2024
1.320
1.350
1.180
1.200
53,490
-0.09(-6.98%)
Feb 08, 2024
1.160
1.330
1.150
1.290
179,164
+0.13(+11.21%)
Feb 07, 2024
1.200
1.200
1.130
1.160
22,567
-0.01(-0.85%)
Feb 06, 2024
1.190
1.216
1.140
1.170
53,464
-0.04(-3.31%)
Feb 05, 2024
1.090
1.250
1.080
1.210
319,044
+0.11(+10.00%)
Feb 02, 2024
1.260
1.260
0.9966
1.100
124,093
-0.13(-10.57%)
Feb 01, 2024
1.300
1.370
1.200
1.230
101,549
-0.10(-7.52%)
Jan 31, 2024
1.400
1.400
1.320
1.330
58,054
-0.07(-5.00%)
Jan 30, 2024
1.320
1.470
1.310
1.400
143,733
+0.05(+3.70%)
Jan 29, 2024
1.310
1.380
1.298
1.350
126,684
+0.07(+5.47%)
Jan 26, 2024
1.290
1.318
1.250
1.280
90,718
-0.07(-5.19%)
Jan 25, 2024
1.270
1.365
1.181
1.350
260,188
+0.05(+3.85%)
Jan 24, 2024
1.340
1.340
1.200
1.300
249,655
-0.04(-2.99%)
Jan 23, 2024
1.260
1.340
1.153
1.340
392,990
+0.09(+7.20%)
Jan 22, 2024
1.240
1.480
1.211
1.250
632,753
+0.02(+1.63%)
Jan 19, 2024
1.240
1.300
0.9212
1.230
1,935,889
-0.38(-23.36%)
Jan 18, 2024
2.170
2.330
1.590
1.605
442,074
-0.55(-25.52%)
Jan 17, 2024
2.740
2.910
2.057
2.155
210,922
-0.68(-23.85%)
Jan 16, 2024
2.760
3.050
2.700
2.830
156,864
-0.87(-23.51%)
Jan 12, 2024
3.810
3.897
3.690
3.700
6,557
-0.20(-5.13%)
Jan 11, 2024
3.900
4.050
3.800
3.900
30,899
+0.04(+1.04%)
Jan 10, 2024
3.940
4.050
3.760
3.860
17,383
-0.04(-1.03%)
Jan 09, 2024
3.750
3.900
3.720
3.900
12,271
+0.04(+1.04%)
Jan 08, 2024
3.720
3.950
3.670
3.860
20,898
+0.07(+1.85%)
Jan 05, 2024
3.795
3.834
3.660
3.790
9,193
-0.05(-1.30%)
Jan 04, 2024
4.070
4.070
3.800
3.840
23,575
-0.14(-3.52%)
Jan 03, 2024
4.050
4.150
3.850
3.980
25,059
-0.25(-5.91%)
Jan 02, 2024
4.010
4.240
3.790
4.230
18,642
+0.31(+7.91%)
Dec 29, 2023
4.000
4.050
3.725
3.920
105,552
-0.08(-2.00%)
Dec 28, 2023
4.280
4.280
4.000
4.000
49,961
-0.18(-4.31%)
Dec 27, 2023
4.130
4.255
4.051
4.180
15,017
+0.02(+0.48%)
Dec 26, 2023
4.210
4.350
4.110
4.160
53,918
-0.17(-3.93%)
Dec 22, 2023
4.270
4.412
4.248
4.330
12,811
+0.07(+1.64%)
Dec 21, 2023
4.450
4.450
4.200
4.260
16,270
-0.10(-2.29%)
Dec 20, 2023
4.560
4.675
4.270
4.360
30,574
-0.25(-5.42%)
Dec 19, 2023
4.610
4.739
4.520
4.610
11,490
+0.09(+1.99%)
Dec 18, 2023
4.795
4.820
4.441
4.520
21,519
-0.09(-1.95%)
Dec 15, 2023
4.720
4.990
4.500
4.610
136,199
+0.04(+0.88%)
Dec 14, 2023
4.380
4.715
4.200
4.570
79,113
+0.11(+2.47%)
Dec 13, 2023
4.390
4.680
4.390
4.460
11,336
-0.02(-0.45%)
Dec 12, 2023
4.510
4.645
4.320
4.480
26,732
-0.08(-1.75%)
Dec 11, 2023
4.890
4.890
4.530
4.560
13,917
-0.33(-6.75%)
Dec 08, 2023
5.230
5.230
4.872
4.890
60,627
-0.16(-3.17%)
Dec 07, 2023
4.370
5.130
4.370
5.050
132,747
+0.58(+12.98%)
Dec 06, 2023
4.200
4.470
4.160
4.470
86,147
+0.30(+7.19%)
Dec 05, 2023
4.150
4.290
4.150
4.170
17,624
-0.10(-2.34%)
Dec 04, 2023
4.350
4.380
4.180
4.270
69,701
-0.02(-0.47%)
Dec 01, 2023
4.450
4.530
4.090
4.290
76,738
-0.03(-0.69%)
Nov 30, 2023
4.235
4.530
4.235
4.320
15,581
+0.12(+2.86%)
Nov 29, 2023
3.900
4.290
3.810
4.200
42,524
-0.10(-2.33%)
Nov 28, 2023
4.740
4.740
4.050
4.300
41,347
-0.28(-6.11%)
Nov 27, 2023
4.750
4.880
4.580
4.580
56,362
-0.17(-3.58%)
Nov 24, 2023
5.013
5.090
4.501
4.750
14,082
+0.11(+2.37%)
Nov 22, 2023
4.640
4.739
4.640
4.640
12,507
+0.03(+0.65%)
Nov 21, 2023
5.115
5.120
4.540
4.610
27,253
-0.54(-10.49%)
Nov 20, 2023
5.200
5.405
4.950
5.150
23,370
+0.05(+0.98%)
Nov 17, 2023
5.230
5.520
5.100
5.100
18,727
-0.19(-3.50%)
Nov 16, 2023
5.400
5.780
5.200
5.285
9,946
-0.00(-0.09%)
Nov 15, 2023
5.300
5.500
5.290
5.290
34,653
-0.08(-1.49%)
Nov 14, 2023
5.410
5.500
5.300
5.370
28,999
+0.13(+2.48%)
Nov 13, 2023
5.570
5.725
5.200
5.240
27,350
-0.49(-8.55%)
Nov 10, 2023
5.760
6.200
5.730
5.730
11,409
-0.17(-2.88%)
Nov 09, 2023
6.119
6.119
5.790
5.900
6,451
+0.14(+2.43%)
Nov 08, 2023
5.750
5.950
5.704
5.760
13,232
+0.03(+0.52%)
Nov 07, 2023
5.650
5.874
5.650
5.730
5,662
+0.06(+1.06%)
Nov 06, 2023
5.850
5.920
5.660
5.670
9,659
-0.19(-3.24%)
Nov 03, 2023
6.010
6.140
5.860
5.860
9,953
-0.09(-1.51%)
Nov 02, 2023
6.030
6.250
5.950
5.950
6,924
-0.09(-1.49%)
Nov 01, 2023
6.030
6.200
6.010
6.040
5,525
-0.08(-1.31%)
Oct 31, 2023
6.040
6.120
5.952
6.120
3,812
+0.20(+3.29%)
Oct 30, 2023
5.820
6.050
5.820
5.925
9,159
-0.17(-2.87%)
Oct 27, 2023
6.140
6.200
6.075
6.100
7,928
+0.02(+0.33%)
Oct 26, 2023
6.000
6.200
5.871
6.080
41,812
-0.30(-4.78%)
Oct 25, 2023
6.305
6.390
6.210
6.385
15,604
+0.18(+2.98%)
Oct 24, 2023
6.210
6.250
6.150
6.200
19,820
+0.22(+3.68%)
Oct 23, 2023
6.210
6.210
5.930
5.980
2,811
-0.10(-1.64%)
Oct 20, 2023
5.740
6.200
5.525
6.080
25,548
+0.39(+6.85%)
Oct 19, 2023
5.620
5.850
5.500
5.690
18,516
-0.06(-1.04%)
Oct 18, 2023
6.050
6.190
5.750
5.750
9,331
-0.19(-3.20%)
Oct 17, 2023
5.850
6.210
5.630
5.940
12,021
-0.08(-1.33%)
Oct 16, 2023
5.870
6.190
5.760
6.020
11,116
+0.14(+2.38%)
Oct 13, 2023
5.830
6.092
5.750
5.880
11,671
-0.03(-0.51%)
Oct 12, 2023
5.990
6.380
5.800
5.910
14,025
-0.04(-0.67%)
Oct 11, 2023
6.400
6.580
5.710
5.950
24,025
-0.36(-5.71%)
Oct 10, 2023
6.550
7.000
6.310
6.310
14,653
-0.37(-5.54%)
Oct 09, 2023
6.380
6.860
6.310
6.680
23,437
+0.17(+2.61%)
Oct 06, 2023
6.510
6.810
6.010
6.510
49,783
-0.19(-2.84%)
Oct 05, 2023
6.410
6.869
6.300
6.700
40,831
+0.14(+2.13%)
Oct 04, 2023
6.160
6.560
5.910
6.560
16,901
+0.23(+3.63%)
Oct 03, 2023
6.450
6.450
6.120
6.330
27,338
-0.15(-2.31%)
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.