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
Lindblad Expd Holdings
(NQ:
LIND
)
7.805
+0.175 (+2.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 04, 2024
7.610
7.850
7.540
7.805
281,092
+0.17(+2.29%)
Jun 03, 2024
7.780
7.810
7.490
7.630
394,838
-0.11(-1.42%)
May 31, 2024
7.730
7.840
7.520
7.740
198,228
+0.08(+1.04%)
May 30, 2024
7.770
7.890
7.610
7.660
192,857
-0.10(-1.29%)
May 29, 2024
7.720
7.940
7.674
7.760
279,342
-0.15(-1.90%)
May 28, 2024
8.190
8.225
7.840
7.910
249,267
-0.23(-2.83%)
May 24, 2024
8.090
8.230
8.020
8.140
228,763
+0.05(+0.62%)
May 23, 2024
8.420
8.480
7.895
8.090
416,995
-0.37(-4.37%)
May 22, 2024
8.250
8.615
8.230
8.460
691,592
+0.42(+5.22%)
May 21, 2024
7.710
8.085
7.590
8.040
188,958
+0.29(+3.74%)
May 20, 2024
7.480
7.800
7.469
7.750
149,893
+0.25(+3.33%)
May 17, 2024
7.590
7.630
7.400
7.500
223,023
-0.07(-0.92%)
May 16, 2024
7.380
7.650
7.220
7.570
271,066
+0.17(+2.30%)
May 15, 2024
7.580
7.714
7.340
7.400
205,193
-0.14(-1.86%)
May 14, 2024
7.810
7.940
7.530
7.540
193,137
-0.12(-1.57%)
May 13, 2024
7.300
7.680
7.280
7.660
185,970
+0.39(+5.36%)
May 10, 2024
7.370
7.390
7.110
7.270
169,524
-0.08(-1.09%)
May 09, 2024
7.190
7.390
7.160
7.350
200,499
+0.15(+2.08%)
May 08, 2024
7.150
7.250
7.040
7.200
150,086
-0.01(-0.14%)
May 07, 2024
7.380
7.550
7.155
7.210
241,186
-0.18(-2.44%)
May 06, 2024
7.340
7.470
7.280
7.390
377,903
+0.05(+0.75%)
May 03, 2024
7.730
7.855
7.320
7.335
243,408
-0.21(-2.72%)
May 02, 2024
7.600
7.720
7.420
7.540
269,073
+0.14(+1.89%)
May 01, 2024
7.320
7.720
7.120
7.400
386,452
+0.06(+0.82%)
Apr 30, 2024
7.300
7.420
6.350
7.340
1,162,337
+0.04(+0.55%)
Apr 29, 2024
7.330
7.410
7.250
7.300
458,012
+0.01(+0.14%)
Apr 26, 2024
7.360
7.447
7.170
7.290
223,353
-0.04(-0.55%)
Apr 25, 2024
7.500
7.540
7.210
7.330
414,342
-0.32(-4.18%)
Apr 24, 2024
7.350
7.650
7.340
7.650
371,267
+0.30(+4.08%)
Apr 23, 2024
7.440
7.923
7.225
7.350
687,541
+0.10(+1.38%)
Apr 22, 2024
7.250
7.520
7.130
7.250
243,219
+0.03(+0.42%)
Apr 19, 2024
7.430
7.620
7.160
7.220
322,503
-0.13(-1.77%)
Apr 18, 2024
6.940
7.570
6.882
7.350
338,273
+0.40(+5.76%)
Apr 17, 2024
7.340
7.370
6.940
6.950
204,489
-0.33(-4.53%)
Apr 16, 2024
7.470
7.550
7.260
7.280
238,960
-0.19(-2.54%)
Apr 15, 2024
7.800
7.860
7.470
7.470
213,245
-0.33(-4.23%)
Apr 12, 2024
7.950
7.950
7.550
7.800
285,827
-0.15(-1.89%)
Apr 11, 2024
7.930
8.050
7.670
7.950
293,487
+0.09(+1.15%)
Apr 10, 2024
7.740
7.960
7.680
7.860
259,009
-0.21(-2.60%)
Apr 09, 2024
8.290
8.330
7.968
8.070
159,978
-0.17(-2.06%)
Apr 08, 2024
8.440
8.520
8.130
8.240
155,325
-0.20(-2.37%)
Apr 05, 2024
8.210
8.545
7.986
8.440
295,562
+0.17(+2.06%)
Apr 04, 2024
8.520
8.616
8.260
8.270
147,786
-0.09(-1.08%)
Apr 03, 2024
8.170
8.370
8.135
8.360
221,530
+0.13(+1.58%)
Apr 02, 2024
8.780
8.780
8.170
8.230
367,888
-0.79(-8.76%)
Apr 01, 2024
9.350
9.390
9.000
9.020
155,254
-0.31(-3.32%)
Mar 28, 2024
9.260
9.380
9.230
9.330
142,922
+0.08(+0.86%)
Mar 27, 2024
9.210
9.310
8.920
9.250
146,771
+0.15(+1.65%)
Mar 26, 2024
9.120
9.360
9.050
9.100
131,245
+0.00(+0.00%)
Mar 25, 2024
9.350
9.560
9.070
9.100
142,724
-0.25(-2.67%)
Mar 22, 2024
9.460
9.460
9.080
9.350
203,700
-0.05(-0.53%)
Mar 21, 2024
8.810
9.480
8.700
9.400
280,204
+0.58(+6.58%)
Mar 20, 2024
8.700
8.910
8.500
8.820
153,553
+0.12(+1.38%)
Mar 19, 2024
8.430
8.790
8.430
8.700
206,922
+0.26(+3.08%)
Mar 18, 2024
8.390
8.500
8.240
8.440
148,921
+0.12(+1.44%)
Mar 15, 2024
8.350
8.770
8.210
8.320
410,030
-0.10(-1.19%)
Mar 14, 2024
8.270
8.440
8.030
8.420
259,827
+0.15(+1.81%)
Mar 13, 2024
8.420
8.680
8.220
8.270
194,236
-0.17(-2.01%)
Mar 12, 2024
8.280
8.520
8.190
8.440
183,922
+0.16(+1.93%)
Mar 11, 2024
8.430
8.510
8.180
8.280
239,553
-0.19(-2.24%)
Mar 08, 2024
8.620
8.730
8.370
8.470
197,834
-0.06(-0.70%)
Mar 07, 2024
8.650
8.880
8.500
8.530
216,339
-0.03(-0.35%)
Mar 06, 2024
8.640
8.740
8.490
8.560
163,521
-0.04(-0.47%)
Mar 05, 2024
8.600
8.860
8.520
8.600
164,050
-0.09(-1.04%)
Mar 04, 2024
8.960
9.140
8.670
8.690
252,237
-0.24(-2.69%)
Mar 01, 2024
9.290
9.330
8.880
8.930
557,279
-0.34(-3.67%)
Feb 29, 2024
9.270
9.400
8.830
9.270
353,054
+0.02(+0.22%)
Feb 28, 2024
9.040
9.430
7.510
9.250
780,762
-0.36(-3.75%)
Feb 27, 2024
9.080
9.710
9.080
9.610
326,941
+0.58(+6.42%)
Feb 26, 2024
9.160
9.340
8.980
9.030
198,218
-0.21(-2.27%)
Feb 23, 2024
8.950
9.410
8.880
9.240
274,328
+0.26(+2.90%)
Feb 22, 2024
9.040
9.260
8.950
8.980
378,171
+0.03(+0.34%)
Feb 21, 2024
8.870
9.000
8.790
8.950
252,116
+0.02(+0.22%)
Feb 20, 2024
9.020
9.020
8.815
8.930
171,572
-0.25(-2.72%)
Feb 16, 2024
9.190
9.320
8.945
9.180
198,425
-0.10(-1.08%)
Feb 15, 2024
9.330
9.400
9.160
9.280
183,493
+0.07(+0.76%)
Feb 14, 2024
9.110
9.290
8.940
9.210
222,401
+0.34(+3.83%)
Feb 13, 2024
9.010
9.160
8.810
8.870
236,314
-0.69(-7.22%)
Feb 12, 2024
9.500
9.620
9.320
9.560
237,663
+0.14(+1.49%)
Feb 09, 2024
9.300
9.430
9.060
9.420
175,313
+0.11(+1.18%)
Feb 08, 2024
8.880
9.445
8.790
9.310
223,660
+0.48(+5.44%)
Feb 07, 2024
9.500
9.500
8.820
8.830
426,927
-0.67(-7.05%)
Feb 06, 2024
9.010
9.510
9.000
9.500
217,819
+0.47(+5.20%)
Feb 05, 2024
8.900
9.070
8.680
9.030
222,483
-0.07(-0.77%)
Feb 02, 2024
9.140
9.200
8.860
9.100
192,416
-0.27(-2.88%)
Feb 01, 2024
9.320
9.720
9.020
9.370
287,874
+0.13(+1.41%)
Jan 31, 2024
9.340
9.530
9.180
9.240
368,909
-0.13(-1.39%)
Jan 30, 2024
9.550
9.550
9.300
9.370
173,910
-0.25(-2.60%)
Jan 29, 2024
9.300
9.620
9.180
9.620
230,755
+0.33(+3.55%)
Jan 26, 2024
9.600
9.600
9.160
9.290
268,568
-0.25(-2.57%)
Jan 25, 2024
9.930
9.930
9.430
9.535
288,770
-0.19(-1.90%)
Jan 24, 2024
10.05
10.13
9.700
9.720
281,172
-0.12(-1.22%)
Jan 23, 2024
9.720
9.925
9.620
9.840
275,899
+0.29(+3.04%)
Jan 22, 2024
9.350
9.550
9.280
9.550
361,706
+0.28(+3.02%)
Jan 19, 2024
8.790
9.300
8.590
9.270
314,287
+0.55(+6.31%)
Jan 18, 2024
8.720
8.750
8.380
8.720
248,715
+0.09(+0.98%)
Jan 17, 2024
8.550
8.840
8.460
8.635
309,661
-0.12(-1.43%)
Jan 16, 2024
9.020
9.140
8.630
8.760
478,073
-0.59(-6.31%)
Jan 12, 2024
9.970
9.970
9.198
9.350
254,257
-0.44(-4.49%)
Jan 11, 2024
10.10
10.10
9.661
9.790
364,277
-0.39(-3.83%)
Jan 10, 2024
10.15
10.19
9.930
10.18
241,285
+0.03(+0.30%)
Jan 09, 2024
9.970
10.20
9.792
10.15
434,361
-0.02(-0.20%)
Jan 08, 2024
10.51
10.69
10.07
10.17
343,682
-0.33(-3.14%)
Jan 05, 2024
10.00
10.66
9.950
10.50
516,780
+0.40(+3.96%)
Jan 04, 2024
10.18
10.31
10.00
10.10
313,127
-0.01(-0.10%)
Jan 03, 2024
10.54
10.71
9.970
10.11
453,945
-0.72(-6.65%)
Jan 02, 2024
10.84
11.09
10.48
10.83
459,895
-0.44(-3.90%)
Dec 29, 2023
11.13
11.53
10.90
11.27
403,591
+0.10(+0.90%)
Dec 28, 2023
11.37
11.48
11.16
11.17
256,351
-0.22(-1.93%)
Dec 27, 2023
11.06
11.43
11.02
11.39
248,550
+0.35(+3.17%)
Dec 26, 2023
10.88
11.07
10.68
11.04
463,716
+0.18(+1.66%)
Dec 22, 2023
10.90
11.22
10.49
10.86
234,878
+0.06(+0.56%)
Dec 21, 2023
10.69
10.99
10.63
10.80
416,496
+0.30(+2.86%)
Dec 20, 2023
10.47
10.94
10.35
10.50
294,760
+0.03(+0.29%)
Dec 19, 2023
10.26
10.51
10.26
10.47
354,590
+0.29(+2.85%)
Dec 18, 2023
10.29
10.52
10.03
10.18
530,183
-0.11(-1.07%)
Dec 15, 2023
10.29
10.75
9.990
10.29
887,652
+0.19(+1.88%)
Dec 14, 2023
9.840
10.48
9.750
10.10
725,109
+0.36(+3.70%)
Dec 13, 2023
8.960
9.885
8.880
9.740
1,327,025
+0.96(+10.93%)
Dec 12, 2023
8.330
8.810
8.160
8.780
797,569
+0.45(+5.40%)
Dec 11, 2023
8.400
8.540
8.280
8.330
284,204
-0.02(-0.24%)
Dec 08, 2023
8.340
8.510
8.245
8.350
260,832
-0.04(-0.48%)
Dec 07, 2023
8.380
8.515
8.320
8.390
156,177
-0.01(-0.12%)
Dec 06, 2023
8.260
8.740
8.260
8.400
349,491
+0.26(+3.19%)
Dec 05, 2023
8.000
8.190
7.900
8.140
317,239
+0.08(+0.99%)
Dec 04, 2023
8.290
8.460
8.025
8.060
400,869
-0.16(-2.01%)
Dec 01, 2023
7.770
8.320
7.670
8.225
380,521
+0.38(+4.78%)
Nov 30, 2023
7.890
8.360
7.750
7.850
798,511
-0.04(-0.44%)
Nov 29, 2023
7.520
7.930
7.451
7.885
411,249
+0.47(+6.41%)
Nov 28, 2023
7.320
7.450
7.030
7.410
299,847
+0.02(+0.27%)
Nov 27, 2023
7.440
7.550
7.290
7.390
165,853
-0.06(-0.81%)
Nov 24, 2023
7.500
7.620
7.400
7.450
76,490
-0.03(-0.40%)
Nov 22, 2023
7.720
7.864
7.400
7.480
219,813
-0.08(-1.06%)
Nov 21, 2023
7.520
7.570
7.280
7.560
203,239
+0.06(+0.80%)
Nov 20, 2023
8.150
8.240
7.360
7.500
418,443
-0.70(-8.48%)
Nov 17, 2023
7.610
8.210
7.400
8.195
580,541
+0.69(+9.12%)
Nov 16, 2023
7.910
8.010
7.410
7.510
498,741
-0.44(-5.53%)
Nov 15, 2023
7.390
7.980
7.390
7.950
682,864
+0.73(+10.11%)
Nov 14, 2023
6.360
7.240
6.360
7.220
706,797
+1.08(+17.59%)
Nov 13, 2023
6.170
6.320
6.050
6.140
194,742
+0.00(+0.00%)
Nov 10, 2023
6.100
6.205
5.980
6.140
335,485
+0.18(+3.02%)
Nov 09, 2023
6.880
6.950
5.950
5.960
356,906
-0.89(-12.99%)
Nov 08, 2023
6.760
7.040
6.680
6.850
216,905
+0.09(+1.33%)
Nov 07, 2023
6.870
6.870
6.645
6.760
328,041
-0.08(-1.17%)
Nov 06, 2023
6.650
6.887
6.560
6.840
619,285
+0.19(+2.86%)
Nov 03, 2023
6.040
7.133
6.040
6.650
862,555
+0.65(+10.83%)
Nov 02, 2023
7.250
7.250
5.470
6.000
844,461
+0.16(+2.74%)
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.