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
Smart Share Global Ltd ADR
(NQ:
EM
)
1.100
+0.030 (+2.80%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 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 (%)
Nov 30, 2021
2.287
2.375
2.199
2.014
70,016
-0.25(-11.16%)
Nov 29, 2021
2.452
2.452
2.248
2.267
43,095
-0.16(-6.43%)
Nov 26, 2021
2.365
2.452
2.365
2.423
36,437
+0.01(+0.40%)
Nov 24, 2021
2.404
2.553
2.355
2.413
88,190
-0.01(-0.40%)
Nov 23, 2021
2.481
2.598
2.394
2.423
43,329
-0.06(-2.35%)
Nov 22, 2021
2.559
2.559
2.413
2.481
48,298
-0.08(-3.04%)
Nov 19, 2021
2.588
2.588
2.481
2.559
43,877
+0.01(+0.38%)
Nov 18, 2021
2.695
2.550
2.530
2.550
35,565
-0.15(-5.42%)
Nov 17, 2021
2.676
2.822
2.666
2.695
71,229
+0.01(+0.36%)
Nov 16, 2021
2.715
2.715
2.652
2.686
18,298
+0.00(+0.00%)
Nov 15, 2021
2.627
2.725
2.559
2.686
88,491
+0.07(+2.60%)
Nov 12, 2021
2.647
2.725
2.579
2.618
28,055
-0.05(-1.83%)
Nov 11, 2021
2.627
2.705
2.550
2.666
75,000
+0.07(+2.62%)
Nov 10, 2021
2.569
2.598
208,040
+0.04(+1.52%)
Nov 09, 2021
2.491
2.588
2.491
2.559
63,160
+0.07(+2.73%)
Nov 08, 2021
2.540
2.637
2.442
2.491
93,827
-0.05(-1.92%)
Nov 05, 2021
2.520
2.657
2.452
2.540
146,792
+0.02(+0.77%)
Nov 04, 2021
2.559
2.569
2.472
2.520
49,017
-0.01(-0.38%)
Nov 03, 2021
2.491
2.608
2.462
2.530
113,830
+0.01(+0.39%)
Nov 02, 2021
2.637
2.686
2.462
2.520
116,319
-0.12(-4.43%)
Nov 01, 2021
2.686
2.764
2.588
2.637
182,264
-0.13(-4.58%)
Oct 29, 2021
2.803
2.822
2.725
2.764
578,949
-0.08(-2.74%)
Oct 28, 2021
2.783
2.841
2.773
2.841
46,751
+0.04(+1.39%)
Oct 27, 2021
2.871
2.910
2.783
2.803
89,809
-0.11(-3.68%)
Oct 26, 2021
2.803
2.910
59,828
+0.07(+2.40%)
Oct 25, 2021
2.832
2.871
2.793
2.841
87,941
+0.02(+0.69%)
Oct 22, 2021
2.880
2.919
2.822
2.822
75,680
-0.10(-3.33%)
Oct 21, 2021
2.890
2.890
2.832
2.919
92,510
+0.03(+1.01%)
Oct 20, 2021
2.978
2.989
2.871
2.890
110,857
-0.11(-3.57%)
Oct 19, 2021
2.871
3.211
2.871
2.997
211,657
+0.12(+4.05%)
Oct 18, 2021
2.841
2.919
2.841
2.880
52,520
+0.00(+0.00%)
Oct 15, 2021
2.851
2.953
2.851
2.880
33,860
+0.03(+1.02%)
Oct 14, 2021
2.948
2.958
2.832
2.851
62,034
-0.05(-1.68%)
Oct 13, 2021
2.871
2.978
2.822
2.900
55,504
+0.07(+2.41%)
Oct 12, 2021
2.997
3.056
2.797
2.832
174,690
-0.17(-5.52%)
Oct 11, 2021
3.036
3.153
2.948
2.997
72,699
-0.04(-1.28%)
Oct 08, 2021
2.890
3.036
2.871
3.036
98,600
+0.11(+3.65%)
Oct 07, 2021
2.783
3.192
2.783
2.929
367,757
+0.17(+5.99%)
Oct 06, 2021
2.841
2.968
2.725
2.764
130,065
-0.13(-4.38%)
Oct 05, 2021
2.851
3.075
2.851
2.890
204,354
-0.08(-2.62%)
Oct 04, 2021
3.192
3.268
2.803
2.968
418,314
-0.24(-7.58%)
Oct 01, 2021
3.201
3.677
3.114
3.211
707,551
-0.04(-1.20%)
Sep 30, 2021
3.795
3.795
3.126
3.250
1,382,846
-0.55(-14.58%)
Sep 29, 2021
2.900
4.739
2.822
3.805
3,686,054
+1.01(+36.24%)
Sep 28, 2021
2.705
2.888
2.598
2.793
61,913
+0.18(+6.69%)
Sep 27, 2021
2.618
2.627
2.540
2.618
28,162
+0.08(+3.26%)
Sep 24, 2021
2.569
2.627
2.511
2.535
21,570
-0.03(-1.33%)
Sep 23, 2021
2.569
2.657
2.550
2.569
32,684
-0.01(-0.38%)
Sep 22, 2021
2.608
2.657
2.550
2.579
7,427
-0.02(-0.75%)
Sep 21, 2021
2.676
2.676
2.520
2.598
24,973
-0.01(-0.37%)
Sep 20, 2021
2.579
2.686
2.579
2.608
54,138
-0.11(-3.94%)
Sep 17, 2021
2.754
2.783
2.676
2.715
18,789
-0.08(-2.79%)
Sep 16, 2021
2.725
2.793
2.608
2.793
26,780
+0.05(+1.77%)
Sep 15, 2021
2.715
2.793
2.514
2.744
54,217
+0.05(+1.81%)
Sep 14, 2021
2.822
2.851
2.657
2.695
33,946
-0.11(-3.82%)
Sep 13, 2021
2.880
2.880
2.783
2.803
34,996
-0.07(-2.37%)
Sep 10, 2021
2.929
2.929
2.851
2.871
26,390
+0.01(+0.34%)
Sep 09, 2021
2.910
2.951
2.803
2.861
153,455
-0.07(-2.33%)
Sep 08, 2021
3.104
3.104
2.919
2.929
41,871
-0.17(-5.35%)
Sep 07, 2021
3.026
3.094
2.978
3.094
58,456
+0.10(+3.25%)
Sep 03, 2021
3.153
3.231
2.978
2.997
66,466
-0.14(-4.35%)
Sep 02, 2021
3.114
3.114
2.997
3.133
75,021
+0.10(+3.21%)
Sep 01, 2021
2.832
3.085
2.793
3.036
110,544
+0.24(+8.71%)
Aug 31, 2021
2.822
2.879
2.773
2.793
53,733
-0.01(-0.35%)
Aug 30, 2021
2.871
2.948
2.783
2.803
36,181
-0.07(-2.37%)
Aug 27, 2021
2.910
3.085
2.871
2.871
80,823
-0.05(-1.67%)
Aug 26, 2021
2.939
2.968
2.832
2.919
136,463
+0.15(+5.26%)
Aug 25, 2021
3.114
3.114
2.764
2.773
234,215
-0.39(-12.31%)
Aug 24, 2021
2.861
3.182
2.846
3.163
121,558
+0.35(+12.46%)
Aug 23, 2021
2.948
2.948
2.627
2.812
189,191
+0.05(+1.76%)
Aug 20, 2021
2.754
2.871
2.754
2.764
114,866
-0.02(-0.70%)
Aug 19, 2021
2.773
2.900
2.773
2.783
78,277
-0.06(-2.05%)
Aug 18, 2021
2.880
3.016
2.822
2.841
53,399
-0.04(-1.35%)
Aug 17, 2021
2.832
2.997
2.773
2.880
81,830
+0.02(+0.68%)
Aug 16, 2021
2.939
3.075
2.832
2.861
37,643
-0.12(-3.92%)
Aug 13, 2021
3.056
3.192
2.978
2.978
55,419
-0.12(-3.77%)
Aug 12, 2021
3.250
3.396
3.013
3.094
79,279
-0.11(-3.34%)
Aug 11, 2021
3.338
3.400
3.192
3.201
93,986
-0.13(-3.80%)
Aug 10, 2021
3.474
3.474
3.309
3.328
30,488
-0.08(-2.29%)
Aug 09, 2021
3.406
3.454
3.289
3.406
78,445
+0.06(+1.89%)
Aug 06, 2021
3.649
3.659
3.309
3.343
88,293
-0.25(-6.91%)
Aug 05, 2021
3.649
3.844
3.581
3.591
43,618
-0.02(-0.54%)
Aug 04, 2021
3.941
4.038
3.610
3.610
160,725
-0.45(-11.03%)
Aug 03, 2021
4.126
4.145
3.990
4.058
57,222
-0.07(-1.65%)
Aug 02, 2021
4.243
4.330
4.077
4.126
73,743
-0.01(-0.24%)
Jul 30, 2021
4.243
4.266
4.136
4.136
45,410
-0.16(-3.63%)
Jul 29, 2021
4.282
4.374
4.126
4.291
34,272
+0.13(+3.04%)
Jul 28, 2021
4.233
4.272
3.999
4.165
86,633
+0.12(+2.88%)
Jul 27, 2021
4.632
4.778
4.038
4.048
129,691
-0.64(-13.69%)
Jul 26, 2021
4.865
4.865
4.559
4.690
65,637
-0.21(-4.37%)
Jul 23, 2021
5.449
5.449
4.875
4.904
142,068
-0.56(-10.32%)
Jul 22, 2021
5.488
5.527
5.381
5.469
14,073
-0.02(-0.35%)
Jul 21, 2021
5.624
5.741
5.410
5.488
52,746
-0.21(-3.75%)
Jul 20, 2021
5.323
5.702
5.313
5.702
35,616
+0.38(+7.13%)
Jul 19, 2021
5.245
5.371
5.060
5.323
63,362
-0.03(-0.55%)
Jul 16, 2021
5.527
5.741
5.274
5.352
37,002
-0.16(-2.83%)
Jul 15, 2021
5.352
5.829
5.352
5.508
147,604
+0.15(+2.72%)
Jul 14, 2021
5.274
5.420
5.206
5.362
55,053
+0.19(+3.77%)
Jul 13, 2021
5.109
5.167
5.050
5.167
127,454
+0.07(+1.34%)
Jul 12, 2021
5.070
5.149
5.060
5.099
38,289
+0.04(+0.77%)
Jul 09, 2021
5.196
5.196
4.963
5.060
63,832
+0.03(+0.58%)
Jul 08, 2021
5.021
5.130
4.932
5.031
109,913
-0.14(-2.64%)
Jul 07, 2021
5.527
5.527
5.109
5.167
105,974
-0.30(-5.52%)
Jul 06, 2021
5.663
5.741
5.469
5.469
95,087
-0.20(-3.60%)
Jul 02, 2021
5.858
5.868
5.673
5.673
332,812
-0.18(-3.16%)
Jul 01, 2021
5.916
5.926
5.839
5.858
53,859
-0.05(-0.82%)
Jun 30, 2021
5.868
6.004
5.839
5.907
81,187
+0.00(+0.00%)
Jun 29, 2021
5.916
6.032
5.800
5.907
65,172
+0.06(+1.00%)
Jun 28, 2021
6.014
6.014
5.848
5.848
63,233
-0.07(-1.15%)
Jun 25, 2021
5.994
6.014
5.858
5.916
78,559
-0.11(-1.78%)
Jun 24, 2021
6.043
6.228
5.946
6.023
85,159
+0.01(+0.16%)
Jun 23, 2021
6.033
6.121
6.014
6.014
30,522
-0.01(-0.16%)
Jun 22, 2021
6.286
6.286
5.839
6.023
88,275
-0.15(-2.37%)
Jun 21, 2021
5.985
6.223
5.971
6.169
37,229
+0.15(+2.42%)
Jun 18, 2021
6.082
6.150
6.014
6.023
26,940
-0.10(-1.59%)
Jun 17, 2021
6.238
6.520
6.092
6.121
73,030
-0.08(-1.26%)
Jun 16, 2021
6.257
6.315
6.092
6.199
50,037
-0.07(-1.09%)
Jun 15, 2021
6.296
6.461
6.179
6.267
47,616
-0.05(-0.77%)
Jun 14, 2021
6.315
6.413
6.267
6.315
52,507
-0.05(-0.76%)
Jun 11, 2021
6.267
6.374
6.189
6.364
79,963
+0.10(+1.55%)
Jun 10, 2021
6.627
6.627
6.160
6.267
189,719
-0.45(-6.67%)
Jun 09, 2021
6.919
6.919
6.549
6.714
147,038
-0.20(-2.95%)
Jun 08, 2021
6.928
7.055
6.841
6.919
63,542
-0.01(-0.14%)
Jun 07, 2021
6.763
7.094
6.646
6.928
121,560
-0.03(-0.42%)
Jun 04, 2021
6.276
7.318
6.179
6.958
430,565
+0.78(+12.60%)
Jun 03, 2021
6.529
6.559
6.179
6.179
177,984
-0.42(-6.34%)
Jun 02, 2021
5.897
6.607
5.897
6.598
343,946
+0.74(+12.62%)
Jun 01, 2021
5.955
6.004
5.722
5.858
167,874
-0.02(-0.33%)
May 28, 2021
6.023
6.023
5.809
5.877
98,050
-0.04(-0.66%)
May 27, 2021
6.014
6.014
5.848
5.916
82,549
-0.03(-0.49%)
May 26, 2021
5.751
5.984
5.702
5.946
145,554
+0.22(+3.91%)
May 25, 2021
5.751
5.829
5.702
5.722
163,622
+0.05(+0.86%)
May 24, 2021
6.033
6.072
5.634
5.673
260,168
-0.38(-6.27%)
May 21, 2021
6.072
6.072
5.965
6.053
102,991
+0.03(+0.48%)
May 20, 2021
5.907
6.083
5.877
6.023
129,437
+0.06(+0.98%)
May 19, 2021
6.130
6.189
5.839
5.965
223,264
+0.03(+0.49%)
May 18, 2021
6.082
6.257
5.819
5.936
484,976
-0.10(-1.61%)
May 17, 2021
6.111
6.315
5.965
6.033
217,434
-0.01(-0.16%)
May 14, 2021
6.121
6.714
5.994
6.043
470,680
+0.12(+1.97%)
May 13, 2021
6.539
6.768
5.868
5.926
369,629
-0.54(-8.42%)
May 12, 2021
6.705
6.714
6.325
6.471
252,314
-0.25(-3.76%)
May 11, 2021
6.374
6.753
6.364
6.724
75,381
+0.03(+0.44%)
May 10, 2021
7.425
7.425
6.656
6.695
430,484
-0.70(-9.47%)
May 07, 2021
7.473
7.600
7.230
7.396
175,378
-0.06(-0.78%)
May 06, 2021
7.522
7.639
7.093
7.454
420,781
-0.16(-2.05%)
May 05, 2021
7.298
7.746
7.201
7.610
335,586
+0.47(+6.54%)
May 04, 2021
7.104
7.201
6.860
7.143
670,206
+0.03(+0.41%)
May 03, 2021
7.580
7.639
7.016
7.113
349,576
-0.26(-3.56%)
Apr 30, 2021
7.872
8.077
7.366
7.376
676,707
-0.47(-5.96%)
Apr 29, 2021
9.098
9.429
7.794
7.843
668,424
-1.12(-12.49%)
Apr 28, 2021
8.466
9.488
8.466
8.962
1,262,583
+0.72(+8.74%)
Apr 27, 2021
7.931
9.147
7.931
8.242
1,452,331
+0.36(+4.57%)
Apr 26, 2021
8.077
8.339
7.736
7.882
430,134
-0.17(-2.06%)
Apr 23, 2021
8.252
8.271
7.707
8.047
192,787
-0.13(-1.55%)
Apr 22, 2021
8.349
8.417
8.155
8.174
450,041
-0.14(-1.64%)
Apr 21, 2021
8.223
8.320
7.979
8.310
274,925
+0.00(+0.00%)
Apr 20, 2021
8.232
8.388
7.960
8.310
501,839
+0.05(+0.59%)
Apr 19, 2021
8.184
8.320
8.077
8.262
357,747
+0.00(+0.00%)
Apr 16, 2021
8.145
8.271
7.872
8.262
165,759
+0.04(+0.47%)
Apr 15, 2021
8.145
8.320
8.009
8.223
518,811
+0.08(+0.96%)
Apr 14, 2021
7.892
8.223
7.887
8.145
451,872
+0.27(+3.46%)
Apr 13, 2021
6.967
7.872
6.967
7.872
1,201,824
+0.90(+12.99%)
Apr 12, 2021
7.717
7.863
6.870
6.967
1,020,769
-0.96(-12.15%)
Apr 09, 2021
7.979
8.028
7.279
7.931
1,088,075
-0.10(-1.21%)
Apr 08, 2021
8.067
8.262
7.775
8.028
1,007,594
-0.17(-2.02%)
Apr 07, 2021
7.940
8.369
7.940
8.193
492,238
+0.07(+0.84%)
Apr 06, 2021
7.882
8.349
7.678
8.125
1,145,725
+0.29(+3.73%)
Apr 05, 2021
8.553
8.690
7.318
7.833
1,884,706
-0.48(-5.74%)
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.