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
Addentax Group Corp
(NQ:
ATXG
)
0.9599
-0.0301 (-3.04%)
Streaming Delayed Price
Updated: 2:22 PM EDT, Jun 17, 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 (%)
Mar 31, 2023
1.040
1.055
1.000
1.010
41,885
-0.06(-5.61%)
Mar 30, 2023
1.000
1.110
1.000
1.070
65,658
+0.04(+3.88%)
Mar 29, 2023
0.9700
1.090
0.9700
1.030
82,426
+0.04(+4.04%)
Mar 28, 2023
1.010
1.030
0.9900
0.9900
27,948
-0.01(-1.10%)
Mar 27, 2023
1.030
1.030
0.9800
1.001
64,609
-0.02(-1.68%)
Mar 24, 2023
1.000
1.030
0.9900
1.018
43,091
-0.00(-0.18%)
Mar 23, 2023
1.040
1.054
0.9900
1.020
71,037
+0.01(+0.98%)
Mar 22, 2023
0.9900
1.110
0.9900
1.010
39,344
-0.02(-1.94%)
Mar 21, 2023
1.040
1.050
1.010
1.030
29,227
+0.01(+0.66%)
Mar 20, 2023
1.000
1.043
0.9850
1.023
47,793
+0.00(+0.31%)
Mar 17, 2023
1.020
1.050
1.020
1.020
41,102
-0.04(-3.45%)
Mar 16, 2023
1.060
1.100
1.010
1.056
29,170
+0.01(+0.71%)
Mar 15, 2023
1.020
1.090
1.010
1.049
72,880
-0.03(-2.42%)
Mar 14, 2023
1.070
1.110
1.050
1.075
40,087
+0.01(+1.42%)
Mar 13, 2023
1.100
1.110
1.060
1.060
63,588
-0.06(-5.35%)
Mar 10, 2023
1.160
1.160
1.100
1.120
91,758
+0.01(+0.88%)
Mar 09, 2023
1.160
1.200
1.100
1.110
33,899
-0.05(-4.30%)
Mar 08, 2023
1.190
1.225
1.160
1.160
72,375
-0.03(-2.52%)
Mar 07, 2023
1.250
1.300
1.180
1.190
119,089
-0.09(-7.03%)
Mar 06, 2023
1.330
1.333
1.260
1.280
30,384
-0.04(-3.03%)
Mar 03, 2023
1.300
1.320
1.250
1.320
51,029
+0.02(+1.34%)
Mar 02, 2023
1.320
1.320
1.250
1.303
44,735
-0.02(-1.32%)
Mar 01, 2023
1.150
1.380
1.150
1.320
152,379
+0.15(+12.34%)
Feb 28, 2023
1.160
1.210
1.160
1.175
47,481
-0.02(-2.08%)
Feb 27, 2023
1.240
1.240
1.150
1.200
27,847
+0.00(+0.00%)
Feb 24, 2023
1.240
1.241
1.140
1.200
53,709
-0.04(-3.23%)
Feb 23, 2023
1.230
1.250
1.200
1.240
43,580
+0.03(+2.48%)
Feb 22, 2023
1.240
1.280
1.210
1.210
58,488
-0.03(-2.42%)
Feb 21, 2023
1.200
1.250
1.200
1.240
75,618
+0.04(+3.33%)
Feb 17, 2023
1.260
1.260
1.200
1.200
61,067
-0.06(-4.76%)
Feb 16, 2023
1.310
1.310
1.220
1.260
66,895
-0.03(-2.33%)
Feb 15, 2023
1.330
1.348
1.280
1.290
61,050
-0.04(-3.37%)
Feb 14, 2023
1.380
1.385
1.310
1.335
31,044
-0.03(-1.84%)
Feb 13, 2023
1.390
1.400
1.300
1.360
54,210
+0.03(+2.26%)
Feb 10, 2023
1.390
1.390
1.320
1.330
69,489
-0.06(-4.32%)
Feb 09, 2023
1.420
1.472
1.330
1.390
110,175
-0.01(-0.71%)
Feb 08, 2023
1.500
1.540
1.380
1.400
121,350
-0.06(-4.11%)
Feb 07, 2023
1.540
1.580
1.460
1.460
123,853
-0.08(-5.19%)
Feb 06, 2023
1.610
1.610
1.450
1.540
186,389
-0.02(-1.28%)
Feb 03, 2023
1.600
1.601
1.520
1.560
147,370
-0.04(-2.50%)
Feb 02, 2023
1.510
1.680
1.470
1.600
218,467
+0.11(+7.38%)
Feb 01, 2023
1.470
1.540
1.470
1.490
139,199
+0.03(+2.05%)
Jan 31, 2023
1.590
1.590
1.430
1.460
106,669
-0.04(-2.67%)
Jan 30, 2023
1.510
1.603
1.500
1.500
58,975
+0.00(+0.00%)
Jan 27, 2023
1.600
1.600
1.500
1.500
109,433
-0.09(-5.66%)
Jan 26, 2023
1.530
1.640
1.530
1.590
108,052
+0.06(+3.92%)
Jan 25, 2023
1.560
1.590
1.400
1.530
155,482
-0.05(-3.16%)
Jan 24, 2023
1.620
1.680
1.580
1.580
69,035
-0.05(-3.07%)
Jan 23, 2023
1.670
1.680
1.620
1.630
90,275
-0.01(-0.61%)
Jan 20, 2023
1.710
1.710
1.600
1.640
128,589
-0.02(-1.20%)
Jan 19, 2023
1.740
1.801
1.660
1.660
147,780
-0.12(-6.74%)
Jan 18, 2023
1.640
1.850
1.640
1.780
586,477
+0.12(+7.23%)
Jan 17, 2023
1.610
1.670
1.560
1.660
126,080
+0.07(+4.40%)
Jan 13, 2023
1.540
1.648
1.520
1.590
213,693
+0.05(+3.25%)
Jan 12, 2023
1.640
1.670
1.500
1.540
234,483
-0.08(-4.94%)
Jan 11, 2023
1.690
1.690
1.610
1.620
238,497
+0.01(+0.62%)
Jan 10, 2023
1.690
1.750
1.460
1.610
547,110
-0.14(-8.00%)
Jan 09, 2023
1.770
1.830
1.600
1.750
905,792
-0.09(-4.89%)
Jan 06, 2023
1.760
1.870
1.480
1.840
6,353,766
+0.03(+1.66%)
Jan 05, 2023
1.360
2.250
1.301
1.810
13,713,043
+0.62(+52.10%)
Jan 04, 2023
1.090
1.220
1.050
1.190
186,271
+0.11(+10.19%)
Jan 03, 2023
1.120
1.160
1.050
1.080
106,681
+0.01(+0.79%)
Dec 30, 2022
1.120
1.172
1.030
1.071
174,495
-0.12(-9.96%)
Dec 29, 2022
1.090
1.310
0.9750
1.190
786,779
+0.15(+14.42%)
Dec 28, 2022
1.070
1.150
0.9900
1.040
129,753
-0.02(-1.89%)
Dec 27, 2022
1.140
1.200
1.038
1.060
165,396
-0.08(-7.02%)
Dec 23, 2022
1.140
1.181
1.110
1.140
34,953
+0.01(+0.88%)
Dec 22, 2022
1.160
1.210
1.120
1.130
125,150
-0.08(-6.61%)
Dec 21, 2022
1.190
1.250
1.160
1.210
109,547
+0.05(+4.31%)
Dec 20, 2022
1.190
1.240
1.150
1.160
118,127
-0.06(-4.92%)
Dec 19, 2022
1.240
1.300
1.200
1.220
84,428
-0.05(-3.94%)
Dec 16, 2022
1.290
1.320
1.200
1.270
83,255
-0.05(-3.79%)
Dec 15, 2022
1.360
1.395
1.250
1.320
80,173
-0.05(-3.65%)
Dec 14, 2022
1.430
1.469
1.320
1.370
82,150
-0.08(-5.52%)
Dec 13, 2022
1.460
1.510
1.407
1.450
110,575
+0.05(+3.57%)
Dec 12, 2022
1.450
1.488
1.400
1.400
131,118
-0.05(-3.38%)
Dec 09, 2022
1.550
1.560
1.400
1.449
179,220
-0.08(-5.29%)
Dec 08, 2022
1.540
1.587
1.500
1.530
77,075
+0.00(+0.00%)
Dec 07, 2022
1.570
1.640
1.500
1.530
72,340
-0.04(-2.55%)
Dec 06, 2022
1.740
1.740
1.520
1.570
254,140
-0.13(-7.65%)
Dec 05, 2022
1.770
1.850
1.700
1.700
102,266
-0.08(-4.35%)
Dec 02, 2022
1.670
1.800
1.660
1.777
137,227
+0.09(+5.17%)
Dec 01, 2022
1.760
1.760
1.681
1.690
118,791
-0.01(-0.59%)
Nov 30, 2022
1.690
1.800
1.659
1.700
215,262
-0.00(-0.01%)
Nov 29, 2022
1.870
1.870
1.680
1.700
193,208
-0.04(-2.29%)
Nov 28, 2022
1.820
1.990
1.730
1.740
520,246
-0.21(-10.77%)
Nov 25, 2022
1.930
2.090
1.820
1.950
963,266
-0.03(-1.52%)
Nov 23, 2022
1.590
2.180
1.530
1.980
3,524,793
+0.45(+29.41%)
Nov 22, 2022
1.540
1.600
1.520
1.530
71,864
-0.02(-1.29%)
Nov 21, 2022
1.685
1.700
1.537
1.550
110,346
-0.10(-6.06%)
Nov 18, 2022
1.720
1.775
1.630
1.650
202,183
-0.12(-6.78%)
Nov 17, 2022
1.810
1.855
1.660
1.770
121,781
-0.04(-2.21%)
Nov 16, 2022
2.040
2.050
1.800
1.810
194,811
-0.08(-4.23%)
Nov 15, 2022
1.840
2.139
1.790
1.890
619,289
+0.13(+7.39%)
Nov 14, 2022
1.840
1.940
1.760
1.760
150,278
-0.02(-1.12%)
Nov 11, 2022
1.700
1.840
1.682
1.780
182,661
+0.09(+5.33%)
Nov 10, 2022
1.650
1.740
1.650
1.690
103,046
+0.04(+2.42%)
Nov 09, 2022
1.740
1.766
1.600
1.650
232,674
-0.14(-7.82%)
Nov 08, 2022
1.790
1.880
1.760
1.790
170,434
+0.01(+0.56%)
Nov 07, 2022
1.970
1.977
1.780
1.780
152,698
-0.14(-7.29%)
Nov 04, 2022
1.940
2.100
1.900
1.920
355,411
+0.08(+4.35%)
Nov 03, 2022
1.960
1.985
1.813
1.840
164,361
-0.09(-4.65%)
Nov 02, 2022
1.990
2.070
1.925
1.930
139,412
-0.10(-4.88%)
Nov 01, 2022
2.050
2.090
1.980
2.029
155,062
-0.02(-1.04%)
Oct 31, 2022
2.020
2.150
2.020
2.050
256,844
+0.04(+1.99%)
Oct 28, 2022
2.040
2.129
1.980
2.010
129,025
-0.05(-2.43%)
Oct 27, 2022
2.240
2.260
2.050
2.060
115,467
-0.17(-7.62%)
Oct 26, 2022
2.210
2.370
1.920
2.230
255,137
+0.03(+1.36%)
Oct 25, 2022
2.140
2.260
2.120
2.200
414,076
+0.07(+3.29%)
Oct 24, 2022
2.290
2.290
2.020
2.130
413,099
-0.19(-8.19%)
Oct 21, 2022
2.350
2.390
2.230
2.320
318,475
-0.05(-2.11%)
Oct 20, 2022
2.430
2.561
2.330
2.370
257,280
-0.08(-3.27%)
Oct 19, 2022
2.580
2.658
2.410
2.450
393,051
-0.13(-5.04%)
Oct 18, 2022
2.760
2.760
2.540
2.580
321,361
-0.11(-4.09%)
Oct 17, 2022
2.630
2.780
2.600
2.690
371,416
+0.08(+3.07%)
Oct 14, 2022
2.770
2.970
2.560
2.610
598,588
-0.16(-5.78%)
Oct 13, 2022
2.750
2.880
2.620
2.770
490,666
-0.05(-1.77%)
Oct 12, 2022
2.720
3.229
2.720
2.820
675,113
+0.10(+3.68%)
Oct 11, 2022
2.610
3.060
2.600
2.720
1,350,645
+0.11(+4.21%)
Oct 10, 2022
2.750
2.837
2.530
2.610
524,283
-0.24(-8.42%)
Oct 07, 2022
3.140
3.294
2.810
2.850
1,382,864
-0.59(-17.15%)
Oct 06, 2022
2.690
4.290
2.650
3.440
15,819,206
+0.76(+28.36%)
Oct 05, 2022
2.680
2.790
2.530
2.680
524,839
+0.04(+1.52%)
Oct 04, 2022
2.720
2.800
2.600
2.640
701,721
+0.03(+1.15%)
Oct 03, 2022
2.830
2.850
2.610
2.610
383,704
-0.22(-7.77%)
Sep 30, 2022
3.010
3.050
2.690
2.830
517,569
-0.15(-5.03%)
Sep 29, 2022
3.130
3.180
2.910
2.980
768,759
-0.28(-8.59%)
Sep 28, 2022
3.120
3.270
3.010
3.260
840,008
+0.06(+1.87%)
Sep 27, 2022
3.350
3.477
3.090
3.200
829,799
-0.12(-3.61%)
Sep 26, 2022
3.710
3.990
3.320
3.320
932,963
-0.44(-11.70%)
Sep 23, 2022
3.680
3.835
3.440
3.760
1,355,168
-0.17(-4.33%)
Sep 22, 2022
4.100
4.250
3.620
3.930
1,445,327
-0.21(-5.07%)
Sep 21, 2022
4.310
4.640
4.100
4.140
1,472,686
-0.25(-5.69%)
Sep 20, 2022
4.740
4.787
4.230
4.390
720,710
-0.45(-9.30%)
Sep 19, 2022
4.230
5.150
4.000
4.840
3,946,388
+0.37(+8.28%)
Sep 16, 2022
4.910
5.340
4.380
4.470
4,166,850
-0.93(-17.22%)
Sep 15, 2022
5.700
7.510
5.300
5.400
42,701,584
+0.62(+12.97%)
Sep 14, 2022
4.030
6.240
3.810
4.780
29,017,556
+0.70(+17.16%)
Sep 13, 2022
4.330
4.490
4.010
4.080
1,998,895
-0.42(-9.33%)
Sep 12, 2022
4.620
4.710
4.130
4.500
3,597,486
-0.19(-4.05%)
Sep 09, 2022
5.260
5.295
4.530
4.690
3,866,219
-0.53(-10.15%)
Sep 08, 2022
5.900
6.300
5.150
5.220
6,930,761
-0.97(-15.67%)
Sep 07, 2022
5.540
6.940
5.025
6.190
17,505,264
+0.39(+6.72%)
Sep 06, 2022
9.120
9.800
4.510
5.800
11,697,273
-3.79(-39.52%)
Sep 02, 2022
29.53
29.53
8.610
9.590
5,113,115
-20.41(-68.03%)
Sep 01, 2022
571.76
575.00
22.65
30.00
978,406
-626.54(-95.43%)
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.