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
Bimi Intl Medical Inc
(NQ:
BIMI
)
0.3100
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 21, 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 (%)
Aug 21, 2024
0.3100
0
-0.17(-35.42%)
Aug 20, 2024
0.3460
0.5300
0.3280
0.4800
2,044,896
+0.16(+47.78%)
Aug 19, 2024
0.2900
0.3331
0.2600
0.3248
295,259
+0.05(+16.50%)
Aug 16, 2024
0.2600
0.2895
0.2590
0.2788
17,719
+0.01(+2.12%)
Aug 15, 2024
0.2797
0.2880
0.2700
0.2730
71,672
+0.01(+2.02%)
Aug 14, 2024
0.3003
0.3153
0.2500
0.2676
162,868
-0.04(-12.26%)
Aug 13, 2024
0.3300
0.3290
0.3050
0.3050
88,829
-0.00(-0.29%)
Aug 12, 2024
0.3153
0.3296
0.3005
0.3059
55,614
-0.01(-3.10%)
Aug 09, 2024
0.3360
0.3360
0.3100
0.3157
146,450
-0.02(-5.22%)
Aug 08, 2024
0.3550
0.3550
0.3000
0.3331
176,580
-0.02(-6.17%)
Aug 07, 2024
0.3600
0.3677
0.3311
0.3550
122,911
+0.00(+0.00%)
Aug 06, 2024
0.4320
0.4320
0.3122
0.3550
778,125
-0.04(-9.76%)
Aug 05, 2024
0.3940
0.4345
0.3601
0.3934
224,289
-0.02(-3.81%)
Aug 02, 2024
0.4100
0.4390
0.3841
0.4090
498,556
-0.07(-14.79%)
Aug 01, 2024
0.4700
0.5348
0.4065
0.4800
5,978,304
+0.06(+14.29%)
Jul 31, 2024
0.4227
0.4287
0.3000
0.4200
8,360,421
+0.03(+7.42%)
Jul 30, 2024
1.000
1.000
0.2400
0.3910
3,168,970
-0.77(-66.29%)
Jul 29, 2024
1.230
1.294
1.150
1.160
94,589
-0.07(-5.31%)
Jul 26, 2024
1.290
1.327
1.200
1.225
41,394
-0.06(-5.04%)
Jul 25, 2024
1.310
1.345
1.210
1.290
64,060
-0.06(-4.44%)
Jul 24, 2024
1.490
1.493
1.257
1.350
73,803
-0.05(-3.57%)
Jul 23, 2024
1.380
1.450
1.330
1.400
70,449
-0.01(-0.71%)
Jul 22, 2024
1.350
1.430
1.350
1.410
6,854
+0.06(+4.44%)
Jul 19, 2024
1.430
1.430
1.320
1.350
68,372
-0.06(-4.03%)
Jul 18, 2024
1.420
1.480
1.340
1.407
56,603
-0.04(-2.58%)
Jul 17, 2024
1.440
1.650
1.410
1.444
100,763
-0.01(-0.41%)
Jul 16, 2024
1.360
1.600
1.350
1.450
117,355
+0.10(+7.41%)
Jul 15, 2024
1.330
1.410
1.330
1.350
18,512
-0.02(-1.46%)
Jul 12, 2024
1.390
1.440
1.310
1.370
30,681
+0.00(+0.00%)
Jul 11, 2024
1.350
1.400
1.310
1.370
11,728
+0.06(+4.58%)
Jul 10, 2024
1.470
1.530
1.250
1.310
69,116
-0.12(-8.39%)
Jul 09, 2024
1.300
1.510
1.300
1.430
123,084
+0.11(+8.33%)
Jul 08, 2024
1.300
1.350
1.290
1.320
5,012
+0.04(+3.13%)
Jul 05, 2024
1.300
1.340
1.240
1.280
28,542
+0.00(+0.00%)
Jul 03, 2024
1.300
1.330
1.250
1.280
17,800
-0.04(-3.40%)
Jul 02, 2024
1.250
1.340
1.250
1.325
8,120
+0.02(+1.92%)
Jul 01, 2024
1.250
1.370
1.250
1.300
20,520
+0.02(+1.56%)
Jun 28, 2024
1.440
1.455
1.250
1.280
103,967
-0.15(-10.49%)
Jun 27, 2024
1.350
1.440
1.330
1.430
13,487
+0.11(+8.01%)
Jun 26, 2024
1.400
1.530
1.310
1.324
93,595
-0.07(-4.75%)
Jun 25, 2024
1.450
1.650
1.360
1.390
122,637
+0.08(+6.11%)
Jun 24, 2024
1.360
1.380
1.210
1.310
32,502
+0.03(+2.34%)
Jun 21, 2024
1.300
1.413
1.250
1.280
29,653
-0.03(-2.29%)
Jun 20, 2024
1.360
1.360
1.300
1.310
22,660
-0.04(-2.96%)
Jun 18, 2024
1.700
1.700
1.300
1.350
216,618
-0.34(-20.12%)
Jun 17, 2024
1.850
2.010
1.680
1.690
191,333
-0.42(-19.71%)
Jun 14, 2024
1.820
2.430
1.750
2.105
1,363,360
+0.39(+22.45%)
Jun 13, 2024
1.500
1.750
1.500
1.719
85,613
+0.24(+16.15%)
Jun 12, 2024
1.380
1.550
1.380
1.480
69,947
+0.12(+8.82%)
Jun 11, 2024
1.360
1.430
1.270
1.360
21,385
+0.00(+0.00%)
Jun 10, 2024
1.400
1.500
1.360
1.360
39,079
-0.03(-2.16%)
Jun 07, 2024
1.470
1.470
1.370
1.390
27,454
-0.07(-4.81%)
Jun 06, 2024
1.300
1.490
1.300
1.460
87,297
+0.16(+12.32%)
Jun 05, 2024
1.220
1.390
1.190
1.300
45,471
+0.10(+8.33%)
Jun 04, 2024
1.270
1.270
1.110
1.200
114,687
-0.05(-4.00%)
Jun 03, 2024
1.160
1.700
1.150
1.250
1,504,225
+0.10(+8.71%)
May 31, 2024
1.120
1.150
1.097
1.150
18,217
+0.05(+4.54%)
May 30, 2024
1.080
1.140
1.075
1.100
7,537
+0.02(+1.85%)
May 29, 2024
1.100
1.130
1.060
1.080
36,958
-0.01(-0.92%)
May 28, 2024
1.110
1.110
1.060
1.090
24,547
+0.02(+1.86%)
May 24, 2024
1.130
1.130
1.060
1.070
25,060
-0.06(-5.30%)
May 23, 2024
1.160
1.314
1.100
1.130
31,062
-0.07(-5.83%)
May 22, 2024
1.180
1.285
1.180
1.200
16,043
-0.02(-1.64%)
May 21, 2024
1.360
1.390
1.220
1.220
25,421
-0.14(-10.59%)
May 20, 2024
1.240
1.450
1.211
1.365
75,547
+0.10(+8.29%)
May 17, 2024
1.190
1.351
1.160
1.260
77,857
+0.11(+9.57%)
May 16, 2024
1.130
1.178
1.102
1.150
54,728
+0.05(+4.55%)
May 15, 2024
1.070
1.110
1.070
1.100
14,708
-0.02(-1.79%)
May 14, 2024
1.110
1.130
1.050
1.120
16,865
+0.04(+3.71%)
May 13, 2024
1.060
1.085
1.040
1.080
47,606
+0.02(+1.88%)
May 10, 2024
1.100
1.120
1.050
1.060
53,369
-0.06(-5.36%)
May 09, 2024
1.130
1.150
1.120
1.120
18,330
-0.00(-0.44%)
May 08, 2024
1.100
1.180
1.090
1.125
36,713
+0.01(+1.35%)
May 07, 2024
1.130
1.130
1.070
1.110
35,447
-0.04(-3.48%)
May 06, 2024
1.120
1.150
1.120
1.150
15,291
+0.05(+4.55%)
May 03, 2024
1.060
1.140
1.050
1.100
25,747
+0.06(+5.77%)
May 02, 2024
1.180
1.200
1.020
1.040
101,337
-0.13(-11.11%)
May 01, 2024
1.140
1.220
1.130
1.170
18,891
-0.02(-1.68%)
Apr 30, 2024
1.170
1.200
1.060
1.190
60,061
+0.02(+1.71%)
Apr 29, 2024
1.230
1.270
1.091
1.170
18,976
-0.06(-4.88%)
Apr 26, 2024
1.200
1.301
1.160
1.230
40,987
+0.04(+3.36%)
Apr 25, 2024
1.110
1.230
1.100
1.190
50,923
-0.02(-1.65%)
Apr 24, 2024
1.210
1.270
1.200
1.210
31,927
-0.11(-8.33%)
Apr 23, 2024
1.120
1.440
1.120
1.320
85,583
+0.20(+17.86%)
Apr 22, 2024
1.210
1.260
1.100
1.120
68,808
-0.16(-12.50%)
Apr 19, 2024
1.320
1.330
1.101
1.280
30,322
-0.06(-4.48%)
Apr 18, 2024
1.410
1.470
1.060
1.340
124,818
-0.07(-5.10%)
Apr 17, 2024
1.750
2.100
1.410
1.412
253,693
-0.18(-11.19%)
Apr 16, 2024
1.350
1.740
1.320
1.590
237,920
+0.28(+21.38%)
Apr 15, 2024
1.050
1.360
1.010
1.310
122,380
+0.27(+25.95%)
Apr 12, 2024
1.170
1.170
1.030
1.040
55,992
-0.09(-7.96%)
Apr 11, 2024
1.280
1.312
1.130
1.130
69,913
-0.14(-11.02%)
Apr 10, 2024
1.310
1.332
1.254
1.270
26,827
-0.07(-5.22%)
Apr 09, 2024
1.410
1.410
1.300
1.340
31,957
-0.01(-0.74%)
Apr 08, 2024
1.640
1.640
1.330
1.350
35,993
-0.20(-12.90%)
Apr 05, 2024
1.510
1.650
1.510
1.550
16,959
-0.01(-0.56%)
Apr 04, 2024
1.530
1.565
1.500
1.559
7,528
+0.06(+3.92%)
Apr 03, 2024
1.570
1.570
1.480
1.500
18,467
+0.03(+2.04%)
Apr 02, 2024
1.610
1.680
1.450
1.470
27,432
-0.14(-8.70%)
Apr 01, 2024
1.670
1.680
1.400
1.610
77,156
-0.07(-4.17%)
Mar 28, 2024
1.700
1.950
1.610
1.680
44,003
-0.14(-7.64%)
Mar 27, 2024
1.990
1.990
1.750
1.819
34,631
-0.16(-8.13%)
Mar 26, 2024
1.940
2.086
1.838
1.980
22,356
+0.13(+7.03%)
Mar 25, 2024
1.520
2.068
1.485
1.850
111,384
+0.27(+17.09%)
Mar 22, 2024
1.850
2.100
1.560
1.580
93,781
-0.26(-14.13%)
Mar 21, 2024
2.200
2.385
1.820
1.840
77,210
-0.37(-16.74%)
Mar 20, 2024
2.440
2.807
2.010
2.210
75,756
-0.32(-12.65%)
Mar 19, 2024
2.630
2.790
2.410
2.530
21,535
-0.17(-6.30%)
Mar 18, 2024
2.800
3.160
2.600
2.700
40,840
-0.11(-3.91%)
Mar 15, 2024
2.650
2.963
2.650
2.810
9,547
+0.25(+9.77%)
Mar 14, 2024
2.830
3.065
2.510
2.560
19,810
-0.24(-8.57%)
Mar 13, 2024
3.370
3.400
2.800
2.800
56,307
-0.52(-15.66%)
Mar 12, 2024
3.670
3.670
3.314
3.320
13,979
-0.23(-6.48%)
Mar 11, 2024
3.860
3.930
3.383
3.550
16,555
-0.25(-6.58%)
Mar 08, 2024
3.930
3.930
3.610
3.800
19,366
-0.12(-3.06%)
Mar 07, 2024
3.360
3.980
3.360
3.920
28,062
+0.48(+13.95%)
Mar 06, 2024
3.290
3.545
3.200
3.440
25,101
+0.12(+3.61%)
Mar 05, 2024
3.300
3.440
3.300
3.320
5,181
-0.05(-1.48%)
Mar 04, 2024
3.660
3.685
3.360
3.370
44,646
-0.31(-8.42%)
Mar 01, 2024
3.800
3.860
3.539
3.680
19,108
-0.19(-4.91%)
Feb 29, 2024
3.980
3.980
3.830
3.870
36,487
-0.13(-3.25%)
Feb 28, 2024
4.070
4.100
3.920
4.000
19,044
+0.01(+0.25%)
Feb 27, 2024
4.000
4.130
3.859
3.990
36,296
+0.02(+0.50%)
Feb 26, 2024
4.040
4.100
3.660
3.970
31,977
+0.00(+0.00%)
Feb 23, 2024
3.270
4.000
3.270
3.970
53,972
+0.59(+17.61%)
Feb 22, 2024
3.560
3.560
3.138
3.376
19,532
-0.18(-5.18%)
Feb 21, 2024
3.410
3.830
3.397
3.560
96,376
+0.23(+6.91%)
Feb 20, 2024
3.130
3.370
2.915
3.330
56,758
+0.28(+9.18%)
Feb 16, 2024
2.910
3.500
2.900
3.050
214,480
+0.17(+5.90%)
Feb 15, 2024
2.918
2.918
2.880
2.880
3,790
-0.03(-1.03%)
Feb 14, 2024
2.840
2.930
2.800
2.910
10,040
+0.10(+3.56%)
Feb 13, 2024
2.800
2.860
2.800
2.810
5,484
+0.01(+0.35%)
Feb 12, 2024
2.790
2.843
2.720
2.800
27,813
+0.09(+3.35%)
Feb 09, 2024
2.650
2.780
2.650
2.709
17,903
+0.06(+2.25%)
Feb 08, 2024
2.303
2.705
2.303
2.650
28,734
+0.28(+11.81%)
Feb 07, 2024
2.450
2.450
2.230
2.370
23,074
-0.01(-0.42%)
Feb 06, 2024
2.360
2.600
2.360
2.380
17,953
-0.03(-1.24%)
Feb 05, 2024
2.420
2.530
2.210
2.410
27,175
-0.10(-3.98%)
Feb 02, 2024
2.701
2.711
2.510
2.510
15,518
-0.16(-5.99%)
Feb 01, 2024
2.650
2.850
2.650
2.670
10,899
-0.10(-3.44%)
Jan 31, 2024
2.760
2.815
2.690
2.765
10,150
-0.03(-1.25%)
Jan 30, 2024
2.800
3.000
2.800
2.800
33,396
-0.06(-2.10%)
Jan 29, 2024
3.070
3.070
2.660
2.860
18,112
-0.10(-3.38%)
Jan 26, 2024
3.200
3.200
2.700
2.960
60,736
-0.21(-6.77%)
Jan 25, 2024
2.900
3.200
2.880
3.175
109,654
+0.35(+12.59%)
Jan 24, 2024
2.740
3.040
2.700
2.820
101,589
+0.12(+4.44%)
Jan 23, 2024
2.760
2.970
2.660
2.700
28,347
+0.04(+1.50%)
Jan 22, 2024
2.220
2.840
2.200
2.660
148,511
+0.44(+19.82%)
Jan 19, 2024
2.240
2.360
2.200
2.220
25,666
+0.08(+3.74%)
Jan 18, 2024
2.160
2.180
2.140
2.140
6,540
-0.09(-4.04%)
Jan 17, 2024
2.240
2.240
2.200
2.230
10,638
+0.03(+1.36%)
Jan 16, 2024
2.080
2.370
2.000
2.200
40,291
+0.10(+4.76%)
Jan 12, 2024
2.150
2.150
2.100
2.100
4,280
+0.00(+0.24%)
Jan 11, 2024
2.140
2.140
2.090
2.095
4,689
-0.04(-2.10%)
Jan 10, 2024
2.110
2.163
2.090
2.140
7,750
+0.03(+1.19%)
Jan 09, 2024
2.100
2.190
2.100
2.115
38,401
+0.10(+4.98%)
Jan 08, 2024
2.110
2.171
2.014
2.014
18,669
-0.10(-4.53%)
Jan 05, 2024
1.865
2.110
1.865
2.110
14,636
+0.22(+11.64%)
Jan 04, 2024
1.870
1.900
1.865
1.890
19,621
-0.02(-0.79%)
Jan 03, 2024
2.090
2.090
1.850
1.905
14,665
-0.16(-7.52%)
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.