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
Asia Broadband Inc
(OP:
AABB
)
0.0168
-0.0009 (-5.08%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2018
0.0265
0.0265
0.0265
0.0265
14,000
+0.00(+6.00%)
Nov 29, 2018
0.0217
0.0250
0.0217
0.0250
50,900
+0.00(+11.11%)
Nov 28, 2018
0.0200
0.0225
0.0188
0.0225
329,500
-0.00(-10.00%)
Nov 27, 2018
0.0225
0.0250
0.0225
0.0250
50,000
+0.00(+0.00%)
Nov 26, 2018
0.0198
0.0250
0.0198
0.0250
21,500
-0.00(-9.09%)
Nov 21, 2018
0.0275
0.0275
0.0275
0
+0.00(+1.85%)
Nov 20, 2018
0.0217
0.0270
0.0198
0.0270
129,700
+0.00(+0.00%)
Nov 19, 2018
0.0285
0.0285
0.0250
0.0270
236,774
-0.01(-22.86%)
Nov 16, 2018
0.0350
0.0418
0.0289
0.0350
88,000
-0.01(-21.35%)
Nov 15, 2018
0.0350
0.0445
0.0275
0.0445
77,814
+0.01(+27.14%)
Nov 13, 2018
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Nov 12, 2018
0.0285
0.0350
0.0285
0.0300
28,200
-0.01(-25.00%)
Nov 08, 2018
0.0400
0.0400
0.0400
0
-0.00(-10.91%)
Nov 07, 2018
0.0320
0.0450
0.0320
0.0449
34,200
+0.01(+40.75%)
Nov 06, 2018
0.0300
0.0319
0.0295
0.0319
46,500
+0.00(+8.14%)
Nov 05, 2018
0.0263
0.0300
0.0250
0.0295
101,174
-0.00(-1.67%)
Nov 02, 2018
0.0325
0.0325
0.0264
0.0300
47,900
-0.00(-7.69%)
Nov 01, 2018
0.0325
0.0325
0.0325
0.0325
15,700
+0.00(+0.00%)
Oct 31, 2018
0.0300
0.0325
0.0267
0.0325
186,500
-0.01(-22.06%)
Oct 30, 2018
0.0420
0.0420
0.0300
0.0417
57,000
-0.00(-0.71%)
Oct 29, 2018
0.0388
0.0420
0.0388
0.0420
29,500
+0.00(+7.69%)
Oct 26, 2018
0.0340
0.0399
0.0340
0.0390
15,600
+0.00(+14.71%)
Oct 25, 2018
0.0345
0.0385
0.0300
0.0340
118,538
-0.00(-2.86%)
Oct 24, 2018
0.0500
0.0625
0.0300
0.0350
813,221
-0.01(-30.00%)
Oct 23, 2018
0.0500
0.0500
0.0500
0.0500
3,000
+0.00(+0.00%)
Oct 22, 2018
0.0450
0.0600
0.0358
0.0500
53,600
-0.01(-16.67%)
Oct 19, 2018
0.0455
0.0600
0.0450
0.0600
46,900
-0.00(-4.61%)
Oct 18, 2018
0.0629
0.0629
0.0629
5
+0.00(+0.00%)
Oct 17, 2018
0.0620
0.0629
0.0620
0.0629
5,700
+0.00(+5.36%)
Oct 16, 2018
0.0585
0.0600
0.0450
0.0597
92,315
-0.01(-19.32%)
Oct 12, 2018
0.0740
0.0740
0.0740
0
+0.02(+35.78%)
Oct 09, 2018
0.0545
0.0545
0.0545
0
+0.00(+9.00%)
Oct 08, 2018
0.0357
0.0500
0.0357
0.0500
174,300
-0.01(-15.68%)
Oct 05, 2018
0.0533
0.0600
0.0471
0.0593
94,700
+0.00(+0.00%)
Oct 04, 2018
0.0487
0.0593
0.0487
0.0593
26,535
+0.01(+12.52%)
Oct 02, 2018
0.0527
0.0527
0.0527
0
+0.00(+6.68%)
Oct 01, 2018
0.0465
0.0502
0.0465
0.0494
66,600
-0.01(-10.34%)
Sep 28, 2018
0.0563
0.0588
0.0465
0.0551
185,400
-0.00(-5.49%)
Sep 27, 2018
0.0500
0.0600
0.0500
0.0583
187,777
+0.01(+9.59%)
Sep 26, 2018
0.0481
0.0532
0.0474
0.0532
415,000
+0.00(+0.38%)
Sep 25, 2018
0.0505
0.0532
0.0474
0.0530
186,230
-0.00(-0.93%)
Sep 24, 2018
0.0501
0.0550
0.0500
0.0535
180,363
-0.00(-6.14%)
Sep 21, 2018
0.0500
0.0579
0.0451
0.0570
119,800
+0.00(+3.64%)
Sep 20, 2018
0.0515
0.0550
0.0475
0.0550
225,501
-0.00(-7.72%)
Sep 19, 2018
0.0500
0.0600
0.0500
0.0596
367,787
+0.01(+19.68%)
Sep 18, 2018
0.0585
0.0585
0.0453
0.0498
51,529
-0.00(-0.60%)
Sep 17, 2018
0.0439
0.0585
0.0432
0.0501
103,485
-0.01(-19.84%)
Sep 14, 2018
0.0443
0.0625
0.0414
0.0625
43,000
+0.01(+11.61%)
Sep 13, 2018
0.0413
0.0560
0.0413
0.0560
102,629
+0.01(+16.67%)
Sep 12, 2018
0.0500
0.0500
0.0449
0.0480
276,247
-0.00(-7.69%)
Sep 11, 2018
0.0520
0.0520
0.0520
0.0520
10,000
-0.00(-4.41%)
Sep 10, 2018
0.0544
0.0544
0.0544
0.0544
12,500
+0.00(+0.74%)
Sep 07, 2018
0.0600
0.0750
0.0540
0.0540
96,000
-0.01(-10.15%)
Sep 06, 2018
0.0600
0.0650
0.0600
0.0601
96,301
-0.01(-10.96%)
Sep 05, 2018
0.0603
0.0675
0.0603
0.0675
8,000
-0.01(-10.00%)
Sep 04, 2018
0.0532
0.0750
0.0482
0.0750
125,000
+0.00(+1.35%)
Aug 31, 2018
0.0740
0.0740
0.0740
0
+0.01(+10.28%)
Aug 30, 2018
0.0671
0.0671
0.0671
0.0671
7,000
-0.00(-1.32%)
Aug 29, 2018
0.0696
0.0696
0.0620
0.0680
57,750
-0.00(-2.86%)
Aug 28, 2018
0.0700
0.0967
0.0658
0.0700
419,840
-0.02(-22.22%)
Aug 27, 2018
0.0478
0.1029
0.0478
0.0900
393,751
+0.03(+45.87%)
Aug 24, 2018
0.0590
0.0617
0.0590
0.0617
37,900
+0.00(+4.58%)
Aug 23, 2018
0.0582
0.0590
0.0582
0.0590
2,750
+0.01(+11.74%)
Aug 22, 2018
0.0548
0.0550
0.0431
0.0528
83,190
-0.01(-16.06%)
Aug 21, 2018
0.0590
0.0629
0.0543
0.0629
54,100
+0.01(+25.80%)
Aug 20, 2018
0.0500
0.0599
0.0500
0.0500
157,700
-0.00(-1.77%)
Aug 17, 2018
0.0556
0.0556
0.0509
0.0509
8,500
+0.00(+2.21%)
Aug 16, 2018
0.0369
0.0498
0.0369
0.0498
126,500
-0.01(-11.86%)
Aug 15, 2018
0.0569
0.0569
0.0500
0.0565
127,400
-0.01(-9.74%)
Aug 14, 2018
0.0666
0.0666
0.0560
0.0626
247,557
-0.00(-1.26%)
Aug 13, 2018
0.0620
0.0680
0.0548
0.0634
403,823
+0.00(+3.26%)
Aug 10, 2018
0.0610
0.0620
0.0600
0.0614
36,900
-0.01(-9.71%)
Aug 09, 2018
0.0695
0.0784
0.0605
0.0680
189,002
-0.01(-15.00%)
Aug 08, 2018
0.0800
0.0800
0.0760
0.0800
3,528
+0.00(+0.63%)
Aug 07, 2018
0.0950
0.1000
0.0700
0.0795
409,968
-0.02(-20.50%)
Aug 06, 2018
0.0691
0.1000
0.0600
0.1000
321,240
+0.04(+66.94%)
Aug 03, 2018
0.0649
0.0694
0.0575
0.0599
185,300
-0.00(-0.17%)
Aug 02, 2018
0.0600
0.0600
0.0600
0.0600
2,500
+0.00(+0.00%)
Aug 01, 2018
0.0695
0.0696
0.0596
0.0600
212,300
-0.01(-14.29%)
Jul 31, 2018
0.0790
0.0800
0.0610
0.0700
62,385
-0.02(-22.14%)
Jul 30, 2018
0.0700
0.0900
0.0700
0.0899
62,109
+0.02(+28.98%)
Jul 27, 2018
0.0460
0.0697
0.0449
0.0697
197,900
+0.03(+62.09%)
Jul 26, 2018
0.0450
0.0465
0.0317
0.0430
311,689
-0.00(-4.44%)
Jul 25, 2018
0.0450
0.0450
0.0430
0.0450
52,108
+0.00(+0.00%)
Jul 24, 2018
0.0450
0.0450
0.0450
0.0450
2,500
+0.00(+0.00%)
Jul 23, 2018
0.0400
0.0450
0.0400
0.0450
241,003
+0.00(+9.86%)
Jul 20, 2018
0.0380
0.0410
0.0326
0.0410
14,000
-0.00(-2.48%)
Jul 19, 2018
0.0400
0.0450
0.0400
0.0420
28,800
+0.00(+5.00%)
Jul 18, 2018
0.0400
0.0440
0.0370
0.0400
110,541
-0.00(-8.15%)
Jul 17, 2018
0.0380
0.0450
0.0380
0.0435
65,490
-0.00(-3.22%)
Jul 16, 2018
0.0500
0.0500
0.0420
0.0450
51,894
-0.00(-0.55%)
Jul 13, 2018
0.0500
0.0560
0.0452
0.0452
126,909
-0.00(-9.32%)
Jul 12, 2018
0.0475
0.0499
0.0430
0.0499
331,215
+0.00(+4.61%)
Jul 11, 2018
0.0380
0.0477
0.0380
0.0477
275,000
+0.01(+40.29%)
Jul 10, 2018
0.0400
0.0410
0.0340
0.0340
67,500
-0.01(-15.00%)
Jul 09, 2018
0.0320
0.0400
0.0301
0.0400
332,000
+0.01(+25.00%)
Jul 06, 2018
0.0270
0.0320
0.0270
0.0320
169,500
+0.00(+6.67%)
Jul 05, 2018
0.0360
0.0360
0.0272
0.0300
95,469
-0.00(-11.76%)
Jul 03, 2018
0.0340
0.0340
0.0340
0
-0.00(-8.11%)
Jul 02, 2018
0.0320
0.0370
0.0280
0.0370
181,500
+0.01(+17.46%)
Jun 29, 2018
0.0295
0.0377
0.0285
0.0315
113,200
+0.00(+5.00%)
Jun 28, 2018
0.0370
0.0370
0.0264
0.0300
435,925
-0.01(-18.92%)
Jun 27, 2018
0.0350
0.0370
0.0310
0.0370
384,057
+0.00(+5.71%)
Jun 26, 2018
0.0350
0.0263
0.0350
208,000
+0.01(+16.67%)
Jun 25, 2018
0.0232
0.0350
0.0232
0.0300
758,200
+0.01(+29.31%)
Jun 22, 2018
0.0289
0.0289
0.0224
0.0232
290,000
+0.00(+3.57%)
Jun 21, 2018
0.0236
0.0215
0.0224
194,600
+0.00(+4.19%)
Jun 20, 2018
0.0220
0.0289
0.0200
0.0215
504,734
+0.00(+19.44%)
Jun 19, 2018
0.0171
0.0180
0.0161
0.0180
105,000
-0.00(-18.18%)
Jun 18, 2018
0.0298
0.0298
0.0170
0.0220
22,250
+0.00(+29.03%)
Jun 15, 2018
0.0170
0.0170
0.0170
0.0170
10,000
-0.00(-18.81%)
Jun 14, 2018
0.0240
0.0270
0.0165
0.0210
592,154
+0.00(+5.00%)
Jun 13, 2018
0.0200
0.0200
0.0130
0.0200
98,000
+0.00(+17.65%)
Jun 12, 2018
0.0200
0.0220
0.0170
0.0170
226,254
-0.00(-15.00%)
Jun 11, 2018
0.0150
0.0300
0.0150
0.0200
680,609
+0.01(+60.00%)
Jun 07, 2018
0.0125
0.0125
0.0125
0
-0.00(-16.67%)
Jun 06, 2018
0.0154
0.0154
0.0150
0.0150
110,000
+0.00(+25.00%)
May 29, 2018
0.0120
0.0120
0.0120
0
-0.01(-29.41%)
May 25, 2018
0.0170
0.0170
0.0170
0
+0.00(+1.49%)
May 24, 2018
0.0139
0.0175
0.0120
0.0168
105,000
+0.01(+67.50%)
May 16, 2018
0.0100
0.0100
0.0100
0
-0.01(-40.83%)
May 07, 2018
0.0169
0.0169
0.0169
0
+0.01(+63.44%)
May 04, 2018
0.0103
0.0103
0.0103
0.0103
10,000
-0.01(-42.56%)
May 01, 2018
0.0180
0.0180
0.0180
0
+0.00(+0.00%)
Apr 30, 2018
0.0180
0.0180
0.0180
0.0180
1,000
+0.01(+89.47%)
Apr 27, 2018
0.0095
0.0095
0.0095
0.0095
10,000
+0.00(+2.15%)
Apr 26, 2018
0.0146
0.0146
0.0093
0.0093
10,000
+0.00(+3.33%)
Apr 09, 2018
0.0090
0.0090
0.0090
0
+0.00(+0.00%)
Apr 06, 2018
0.0090
0.0090
0.0090
0.0090
100
-0.00(-18.18%)
Apr 05, 2018
0.0110
0.0110
0.0110
0.0110
10,000
+0.00(+0.00%)
Apr 04, 2018
0.0110
0.0110
0.0100
0.0110
260,700
-0.00(-4.35%)
Apr 03, 2018
0.0170
0.0170
0.0115
0.0115
116,775
+0.00(+9.52%)
Apr 02, 2018
0.0200
0.0200
0.0105
0.0105
33,000
+0.00(+5.00%)
Mar 29, 2018
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Mar 26, 2018
0.0100
0.0100
0.0100
0
+0.00(+12.36%)
Mar 23, 2018
0.0089
0.0089
0.0089
0.0089
13,000
+0.00(+0.00%)
Mar 22, 2018
0.0089
0.0089
0.0089
0.0089
20,000
+0.00(+71.15%)
Mar 21, 2018
0.0100
0.0100
0.0052
0.0052
19,569
-0.00(-20.00%)
Mar 20, 2018
0.0098
0.0200
0.0065
0.0065
403,431
-0.00(-26.97%)
Mar 12, 2018
0.0089
0.0089
0.0089
0
+0.01(+256.00%)
Jan 25, 2018
0.0025
0.0025
0.0025
0
-0.00(-50.00%)
Jan 19, 2018
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Jan 18, 2018
0.0050
0.0050
0.0050
0.0050
12,000
+0.00(+0.00%)
Dec 19, 2017
0.0050
0.0050
0.0050
0
-0.00(-16.67%)
Dec 18, 2017
0.0062
0.0062
0.0060
0.0060
20,000
-0.00(-9.09%)
Dec 14, 2017
0.0066
0.0066
0.0066
0
+0.00(+120.00%)
Dec 11, 2017
0.0030
0.0030
0.0030
0
+0.00(+0.00%)
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.