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
Applied Energetics Inc
(OP:
AERG
)
1.870
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
1.890
1.900
1.860
1.870
43,518
-0.05(-2.60%)
Jun 06, 2024
1.850
1.920
1.820
1.920
100,678
-0.01(-0.26%)
Jun 05, 2024
1.890
1.940
1.870
1.925
316,908
-0.02(-1.28%)
Jun 04, 2024
1.900
1.955
1.880
1.950
132,363
+0.03(+1.83%)
Jun 03, 2024
1.900
1.915
1.830
1.915
89,835
+0.04(+1.86%)
May 31, 2024
1.890
1.900
1.880
1.880
40,049
-0.02(-1.05%)
May 30, 2024
1.950
1.950
1.890
1.900
73,820
-0.01(-0.52%)
May 29, 2024
1.870
1.940
1.860
1.910
76,561
-0.00(-0.13%)
May 28, 2024
1.927
1.980
1.900
1.912
86,869
-0.07(-3.41%)
May 24, 2024
1.960
1.980
1.940
1.980
23,103
+0.02(+1.02%)
May 23, 2024
1.930
2.040
1.900
1.960
42,239
+0.05(+2.62%)
May 22, 2024
1.940
1.950
1.880
1.910
19,213
+0.03(+1.60%)
May 21, 2024
1.940
1.950
1.820
1.880
48,422
-0.06(-3.09%)
May 20, 2024
2.000
2.000
1.940
1.940
37,968
-0.05(-2.51%)
May 17, 2024
2.030
2.030
1.970
1.990
125,245
-0.06(-2.93%)
May 16, 2024
2.110
2.130
1.995
2.050
228,550
-0.05(-2.38%)
May 15, 2024
2.050
2.110
2.050
2.100
153,600
+0.00(+0.00%)
May 14, 2024
2.060
2.120
2.060
2.100
47,306
+0.04(+1.94%)
May 13, 2024
2.085
2.085
2.050
2.060
11,393
-0.02(-0.72%)
May 10, 2024
2.120
2.140
2.075
2.075
9,445
-0.05(-2.58%)
May 09, 2024
2.050
2.150
2.050
2.130
164,325
+0.05(+2.40%)
May 08, 2024
1.860
2.100
1.860
2.080
129,557
+0.09(+4.52%)
May 07, 2024
1.959
2.030
1.940
1.990
26,495
+0.01(+0.51%)
May 06, 2024
1.940
2.000
1.940
1.980
24,968
+0.00(+0.00%)
May 03, 2024
1.950
1.980
1.940
1.980
6,425
+0.00(+0.00%)
May 02, 2024
1.985
2.000
1.980
1.980
11,846
+0.00(+0.00%)
May 01, 2024
2.070
2.070
1.940
1.980
42,559
+0.05(+2.59%)
Apr 30, 2024
1.980
2.010
1.900
1.930
54,759
-0.05(-2.28%)
Apr 29, 2024
2.000
2.005
1.920
1.975
8,159
-0.05(-2.47%)
Apr 26, 2024
1.940
2.075
1.900
2.025
122,010
+0.11(+6.02%)
Apr 25, 2024
1.870
1.990
1.850
1.910
24,847
+0.00(+0.00%)
Apr 24, 2024
1.930
1.955
1.900
1.910
23,507
+0.00(+0.00%)
Apr 23, 2024
1.910
2.002
1.880
1.910
77,526
-0.02(-1.04%)
Apr 22, 2024
1.870
1.935
1.860
1.930
31,525
+0.03(+1.58%)
Apr 19, 2024
1.850
1.917
1.740
1.900
108,115
+0.02(+1.06%)
Apr 18, 2024
1.870
1.900
1.840
1.880
13,845
+0.07(+3.87%)
Apr 17, 2024
1.920
1.935
1.810
1.810
77,356
-0.08(-4.49%)
Apr 16, 2024
1.900
1.900
1.860
1.895
8,123
-0.01(-0.52%)
Apr 15, 2024
1.860
1.915
1.730
1.905
83,353
-0.02(-1.30%)
Apr 12, 2024
1.945
1.945
1.840
1.930
79,137
-0.03(-1.53%)
Apr 11, 2024
1.950
1.980
1.930
1.960
16,351
+0.00(+0.20%)
Apr 10, 2024
1.920
2.000
1.920
1.956
9,293
-0.02(-0.96%)
Apr 09, 2024
1.955
1.975
1.930
1.975
13,201
+0.02(+1.02%)
Apr 08, 2024
1.930
1.990
1.920
1.955
4,588
+0.04(+1.82%)
Apr 05, 2024
1.920
1.940
1.900
1.920
9,498
+0.05(+2.89%)
Apr 04, 2024
2.000
2.000
1.850
1.866
79,740
-0.12(-6.23%)
Apr 03, 2024
1.980
1.995
1.930
1.990
27,301
+0.02(+1.02%)
Apr 02, 2024
1.970
1.990
1.950
1.970
17,886
-0.02(-1.10%)
Apr 01, 2024
2.015
2.020
1.980
1.992
26,375
-0.03(-1.39%)
Mar 28, 2024
1.970
2.055
1.970
2.020
90,470
-0.08(-3.81%)
Mar 27, 2024
2.006
2.100
1.950
2.100
160,968
+0.10(+4.74%)
Mar 26, 2024
2.000
2.005
1.950
2.005
54,201
+0.05(+2.82%)
Mar 25, 2024
2.015
2.030
1.930
1.950
88,753
-0.06(-2.99%)
Mar 22, 2024
2.060
2.070
2.007
2.010
28,558
-0.01(-0.50%)
Mar 21, 2024
2.030
2.035
1.970
2.020
61,509
-0.01(-0.35%)
Mar 20, 2024
2.020
2.060
2.000
2.027
137,470
-0.00(-0.15%)
Mar 19, 2024
1.980
2.075
1.980
2.030
120,980
+0.04(+2.01%)
Mar 18, 2024
1.975
2.030
1.930
1.990
51,663
+0.00(+0.00%)
Mar 15, 2024
1.985
2.035
1.985
1.990
87,082
-0.01(-0.50%)
Mar 14, 2024
2.030
2.050
1.980
2.000
52,587
-0.02(-1.23%)
Mar 13, 2024
2.000
2.080
1.985
2.025
70,218
+0.02(+1.25%)
Mar 12, 2024
2.050
2.062
1.970
2.000
87,583
-0.02(-1.23%)
Mar 11, 2024
1.960
2.050
1.920
2.025
26,515
+0.06(+3.05%)
Mar 08, 2024
1.910
1.990
1.880
1.965
18,956
+0.06(+2.88%)
Mar 07, 2024
1.940
2.010
1.910
1.910
46,237
-0.06(-3.05%)
Mar 06, 2024
1.980
2.000
1.810
1.970
74,563
-0.01(-0.51%)
Mar 05, 2024
2.010
2.100
1.970
1.980
140,167
-0.02(-1.08%)
Mar 04, 2024
1.900
2.070
1.900
2.002
165,430
+0.06(+3.18%)
Mar 01, 2024
1.890
2.005
1.860
1.940
140,241
+0.05(+2.65%)
Feb 29, 2024
1.875
1.960
1.850
1.890
80,230
+0.04(+2.16%)
Feb 28, 2024
1.903
1.930
1.850
1.850
16,671
-0.06(-3.14%)
Feb 27, 2024
1.900
1.945
1.820
1.910
24,303
+0.01(+0.53%)
Feb 26, 2024
1.940
1.940
1.820
1.900
24,933
-0.02(-0.78%)
Feb 23, 2024
1.800
1.950
1.710
1.915
139,438
+0.10(+5.80%)
Feb 22, 2024
1.775
1.840
1.700
1.810
96,991
+0.05(+2.84%)
Feb 21, 2024
1.850
1.850
1.680
1.760
56,884
-0.07(-3.77%)
Feb 20, 2024
1.852
1.860
1.800
1.829
30,614
-0.02(-1.14%)
Feb 16, 2024
1.888
2.095
1.810
1.850
308,880
+0.06(+3.18%)
Feb 15, 2024
1.730
1.800
1.700
1.793
105,279
+0.05(+3.05%)
Feb 14, 2024
1.790
1.790
1.728
1.740
35,846
-0.04(-2.25%)
Feb 13, 2024
1.850
1.870
1.770
1.780
21,091
-0.08(-4.56%)
Feb 12, 2024
1.930
1.930
1.850
1.865
34,794
-0.03(-1.84%)
Feb 09, 2024
1.860
1.935
1.800
1.900
87,312
+0.02(+1.06%)
Feb 08, 2024
1.820
1.900
1.770
1.880
176,175
+0.11(+6.21%)
Feb 07, 2024
1.870
1.870
1.770
1.770
11,864
-0.08(-4.32%)
Feb 06, 2024
1.835
1.850
1.820
1.850
44,303
+0.02(+1.09%)
Feb 05, 2024
1.830
1.880
1.820
1.830
58,214
+0.01(+0.27%)
Feb 02, 2024
1.794
1.850
1.750
1.825
52,074
-0.02(-0.82%)
Feb 01, 2024
1.905
1.910
1.810
1.840
16,810
-0.07(-3.66%)
Jan 31, 2024
1.880
1.935
1.870
1.910
120,003
+0.03(+1.87%)
Jan 30, 2024
1.880
2.000
1.870
1.875
134,251
+0.00(+0.27%)
Jan 29, 2024
1.970
1.970
1.860
1.870
36,924
-0.06(-3.11%)
Jan 26, 2024
1.930
1.955
1.900
1.930
9,053
-0.02(-0.90%)
Jan 25, 2024
1.885
2.000
1.870
1.948
80,080
-0.02(-1.14%)
Jan 24, 2024
1.930
1.980
1.860
1.970
75,627
+0.04(+2.07%)
Jan 23, 2024
1.900
1.985
1.880
1.930
38,975
+0.00(+0.26%)
Jan 22, 2024
1.910
1.938
1.880
1.925
42,418
-0.01(-0.77%)
Jan 19, 2024
1.960
1.965
1.820
1.940
63,160
-0.06(-3.00%)
Jan 18, 2024
1.990
2.080
1.950
2.000
91,101
+0.00(+0.00%)
Jan 17, 2024
1.950
2.000
1.930
2.000
146,560
+0.03(+1.52%)
Jan 16, 2024
2.000
2.000
1.940
1.970
36,708
-0.03(-1.50%)
Jan 12, 2024
1.875
2.000
1.875
2.000
77,133
+0.14(+7.53%)
Jan 11, 2024
1.893
1.900
1.850
1.860
26,480
-0.03(-1.85%)
Jan 10, 2024
1.910
1.970
1.820
1.895
105,958
-0.10(-5.25%)
Jan 09, 2024
1.950
2.000
1.830
2.000
123,283
+0.05(+2.56%)
Jan 08, 2024
1.990
2.010
1.900
1.950
80,973
-0.07(-3.23%)
Jan 05, 2024
1.970
2.090
1.960
2.015
70,593
+0.06(+2.81%)
Jan 04, 2024
2.037
2.037
1.900
1.960
96,103
-0.10(-4.62%)
Jan 03, 2024
2.010
2.120
2.010
2.055
34,137
-0.15(-6.59%)
Jan 02, 2024
2.105
2.200
2.030
2.200
19,294
-0.01(-0.68%)
Dec 29, 2023
1.970
2.215
1.970
2.215
76,049
+0.19(+9.11%)
Dec 28, 2023
2.003
2.030
1.960
2.030
29,363
+0.02(+1.00%)
Dec 27, 2023
2.010
2.020
2.010
2.010
36,368
+0.00(+0.00%)
Dec 26, 2023
2.000
2.020
1.990
2.010
36,311
-0.01(-0.50%)
Dec 22, 2023
2.010
2.030
1.995
2.020
8,292
+0.01(+0.50%)
Dec 21, 2023
2.010
2.040
1.980
2.010
96,052
+0.01(+0.50%)
Dec 20, 2023
2.010
2.030
2.000
2.000
52,247
-0.04(-1.96%)
Dec 19, 2023
2.075
2.120
2.010
2.040
28,758
-0.06(-2.76%)
Dec 18, 2023
2.110
2.120
2.075
2.098
12,391
-0.02(-1.04%)
Dec 15, 2023
2.160
2.170
2.100
2.120
20,281
-0.11(-4.93%)
Dec 14, 2023
2.118
2.250
2.112
2.230
54,359
+0.13(+6.19%)
Dec 13, 2023
1.980
2.140
1.970
2.100
69,537
+0.13(+6.60%)
Dec 12, 2023
2.040
2.055
1.970
1.970
75,867
-0.11(-5.29%)
Dec 11, 2023
2.050
2.090
2.050
2.080
29,516
+0.01(+0.48%)
Dec 08, 2023
2.070
2.133
2.040
2.070
128,887
-0.05(-2.36%)
Dec 07, 2023
2.150
2.160
2.090
2.120
67,342
+0.00(+0.00%)
Dec 06, 2023
2.200
2.200
2.060
2.120
40,815
-0.04(-1.85%)
Dec 05, 2023
2.210
2.220
2.150
2.160
62,303
-0.04(-1.82%)
Dec 04, 2023
2.130
2.290
2.130
2.200
18,492
+0.06(+2.80%)
Dec 01, 2023
2.070
2.210
2.070
2.140
53,867
+0.05(+2.39%)
Nov 30, 2023
2.150
2.170
2.070
2.090
123,226
-0.05(-2.34%)
Nov 29, 2023
2.100
2.200
2.100
2.140
29,348
-0.06(-2.73%)
Nov 28, 2023
2.230
2.230
2.100
2.200
174,170
-0.04(-1.79%)
Nov 27, 2023
2.280
2.320
2.110
2.240
136,826
-0.01(-0.44%)
Nov 24, 2023
2.270
2.270
2.170
2.250
43,464
-0.02(-0.88%)
Nov 22, 2023
2.295
2.295
2.250
2.270
3,365
-0.01(-0.44%)
Nov 21, 2023
2.210
2.300
2.210
2.280
59,996
+0.07(+3.17%)
Nov 20, 2023
2.300
2.300
2.200
2.210
61,708
-0.09(-3.87%)
Nov 17, 2023
2.280
2.350
2.260
2.299
128,606
-0.07(-3.00%)
Nov 16, 2023
2.400
2.410
2.350
2.370
40,718
+0.06(+2.60%)
Nov 15, 2023
2.306
2.430
2.110
2.310
27,233
-0.06(-2.53%)
Nov 14, 2023
2.370
2.400
2.330
2.370
12,456
-0.03(-1.25%)
Nov 13, 2023
2.330
2.440
2.260
2.400
199,242
+0.07(+3.22%)
Nov 10, 2023
2.350
2.350
2.320
2.325
18,467
-0.02(-1.06%)
Nov 09, 2023
2.350
2.390
2.335
2.350
20,616
+0.00(+0.00%)
Nov 08, 2023
2.380
2.380
2.330
2.350
14,132
-0.03(-1.26%)
Nov 07, 2023
2.420
2.440
2.380
2.380
13,583
-0.01(-0.42%)
Nov 06, 2023
2.310
2.410
2.310
2.390
7,535
-0.01(-0.42%)
Nov 03, 2023
2.380
2.400
2.370
2.400
15,290
+0.00(+0.00%)
Nov 02, 2023
2.422
2.460
2.380
2.400
43,350
-0.02(-0.83%)
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.