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
AIkido Pharma Inc
(NQ:
AIKI
)
3.560
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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 (%)
Dec 21, 2022
3.560
0
+0.01(+0.28%)
Dec 20, 2022
3.510
3.640
3.490
3.550
28,026
+0.02(+0.57%)
Dec 19, 2022
3.680
3.730
3.500
3.530
19,957
-0.03(-0.84%)
Dec 16, 2022
3.690
3.800
3.560
3.560
41,607
-0.13(-3.52%)
Dec 15, 2022
3.720
3.730
3.590
3.690
19,882
+0.01(+0.27%)
Dec 14, 2022
3.700
3.730
3.582
3.680
23,572
-0.02(-0.54%)
Dec 13, 2022
3.520
3.730
3.520
3.700
41,937
+0.13(+3.64%)
Dec 12, 2022
3.690
3.690
3.510
3.570
38,001
-0.08(-2.19%)
Dec 09, 2022
3.590
3.820
3.500
3.650
106,026
+0.12(+3.50%)
Dec 08, 2022
3.480
3.590
3.465
3.527
81,760
-0.00(-0.09%)
Dec 07, 2022
3.390
3.570
3.310
3.530
91,557
+0.11(+3.22%)
Dec 06, 2022
3.410
3.840
3.380
3.420
73,723
-0.01(-0.29%)
Dec 05, 2022
3.540
3.540
3.400
3.430
10,940
-0.11(-3.11%)
Dec 02, 2022
3.450
3.540
3.360
3.540
25,980
+0.09(+2.61%)
Dec 01, 2022
3.400
3.530
3.400
3.450
19,882
+0.03(+0.88%)
Nov 30, 2022
3.610
3.620
3.390
3.420
28,511
-0.18(-5.00%)
Nov 29, 2022
3.720
3.810
3.570
3.600
71,906
-0.05(-1.37%)
Nov 28, 2022
3.900
4.040
3.650
3.650
44,690
-0.25(-6.41%)
Nov 25, 2022
3.990
3.990
3.814
3.900
25,670
-0.02(-0.51%)
Nov 23, 2022
4.000
4.070
3.900
3.920
11,698
-0.04(-1.01%)
Nov 22, 2022
4.040
4.197
3.900
3.960
14,498
-0.08(-1.98%)
Nov 21, 2022
4.210
4.240
4.030
4.040
18,738
-0.24(-5.61%)
Nov 18, 2022
4.290
4.360
4.250
4.280
7,755
+0.00(+0.00%)
Nov 17, 2022
4.250
4.410
4.250
4.280
6,550
-0.03(-0.70%)
Nov 16, 2022
4.300
4.370
4.245
4.310
27,019
+0.05(+1.17%)
Nov 15, 2022
4.400
4.500
4.160
4.260
16,904
-0.12(-2.74%)
Nov 14, 2022
4.370
4.520
4.350
4.380
15,727
+0.03(+0.69%)
Nov 11, 2022
4.300
4.526
4.250
4.350
27,294
+0.10(+2.35%)
Nov 10, 2022
4.720
4.780
4.140
4.250
55,217
-0.39(-8.41%)
Nov 09, 2022
5.050
5.092
4.610
4.640
27,089
-0.46(-9.02%)
Nov 08, 2022
5.140
5.250
5.050
5.100
19,238
-0.07(-1.35%)
Nov 07, 2022
5.460
5.680
5.050
5.170
50,487
-0.33(-6.00%)
Nov 04, 2022
5.750
5.828
5.450
5.500
24,495
-0.25(-4.35%)
Nov 03, 2022
5.740
5.859
5.700
5.750
23,351
+0.04(+0.61%)
Nov 02, 2022
6.080
6.080
5.700
5.715
18,888
-0.29(-4.91%)
Nov 01, 2022
6.100
6.120
5.910
6.010
66,777
-0.09(-1.48%)
Oct 31, 2022
6.140
6.200
5.920
6.100
62,941
+0.10(+1.67%)
Oct 28, 2022
6.380
6.380
5.900
6.000
45,201
-0.21(-3.38%)
Oct 27, 2022
6.200
6.440
6.140
6.210
37,018
+0.03(+0.49%)
Oct 26, 2022
6.190
6.362
6.100
6.180
31,188
-0.03(-0.48%)
Oct 25, 2022
6.170
6.379
6.170
6.210
22,459
-0.09(-1.43%)
Oct 24, 2022
6.130
6.300
6.100
6.300
9,808
+0.00(+0.00%)
Oct 21, 2022
6.290
6.430
6.241
6.300
3,002
-0.07(-1.10%)
Oct 20, 2022
6.210
6.486
6.210
6.370
23,998
+0.00(+0.00%)
Oct 19, 2022
6.350
6.450
6.330
6.370
11,218
-0.15(-2.30%)
Oct 18, 2022
6.435
6.570
6.378
6.520
12,675
+0.07(+1.09%)
Oct 17, 2022
6.470
6.620
6.173
6.450
7,135
-0.02(-0.31%)
Oct 14, 2022
6.340
6.532
6.250
6.470
11,940
-0.06(-0.92%)
Oct 13, 2022
6.080
6.685
6.070
6.530
48,806
+0.29(+4.65%)
Oct 12, 2022
6.370
6.410
6.180
6.240
28,418
-0.06(-0.95%)
Oct 11, 2022
6.650
6.685
6.070
6.300
61,198
-0.46(-6.80%)
Oct 10, 2022
6.990
6.990
6.630
6.760
14,579
-0.16(-2.31%)
Oct 07, 2022
6.850
6.960
6.640
6.920
107,347
+0.08(+1.17%)
Oct 06, 2022
7.200
7.212
6.630
6.840
62,093
-0.37(-5.13%)
Oct 05, 2022
7.000
7.267
6.945
7.210
75,140
+0.21(+3.00%)
Oct 04, 2022
6.750
7.100
6.750
7.000
97,967
+0.09(+1.30%)
Oct 03, 2022
6.990
7.200
6.864
6.910
96,326
+0.07(+1.02%)
Sep 30, 2022
7.030
7.240
6.830
6.840
142,444
-0.16(-2.29%)
Sep 29, 2022
6.860
7.079
6.705
7.000
74,546
+0.11(+1.60%)
Sep 28, 2022
6.620
7.070
6.600
6.890
72,165
+0.27(+4.08%)
Sep 27, 2022
6.710
6.800
6.520
6.620
25,131
-0.06(-0.90%)
Sep 26, 2022
6.870
6.920
6.660
6.680
19,480
-0.17(-2.48%)
Sep 23, 2022
6.850
6.970
6.770
6.850
49,150
-0.15(-2.14%)
Sep 22, 2022
6.880
7.060
6.790
7.000
50,545
+0.12(+1.74%)
Sep 21, 2022
7.030
7.090
6.870
6.880
72,756
-0.15(-2.13%)
Sep 20, 2022
6.870
7.100
6.720
7.030
74,249
+0.12(+1.74%)
Sep 19, 2022
6.910
7.040
6.670
6.910
133,863
-0.01(-0.14%)
Sep 16, 2022
6.460
7.130
6.300
6.920
365,117
+0.53(+8.29%)
Sep 15, 2022
6.300
6.580
5.950
6.390
521,478
+0.46(+7.76%)
Sep 14, 2022
6.150
6.880
5.840
5.930
1,432,046
-0.12(-1.98%)
Sep 13, 2022
6.280
6.370
6.050
6.050
136,185
-0.27(-4.27%)
Sep 12, 2022
5.870
6.480
5.860
6.320
222,352
+0.44(+7.48%)
Sep 09, 2022
5.920
6.000
5.820
5.880
31,335
+0.01(+0.17%)
Sep 08, 2022
5.660
5.920
5.660
5.870
18,034
+0.12(+2.09%)
Sep 07, 2022
5.630
5.800
5.513
5.750
15,542
+0.12(+2.22%)
Sep 06, 2022
5.850
5.850
5.530
5.625
26,546
-0.13(-2.34%)
Sep 02, 2022
5.760
5.800
5.600
5.760
9,424
-0.01(-0.17%)
Sep 01, 2022
5.890
5.918
5.710
5.770
14,997
-0.19(-3.19%)
Aug 31, 2022
5.770
5.960
5.730
5.960
27,962
+0.16(+2.76%)
Aug 30, 2022
6.110
6.120
5.720
5.800
31,021
-0.29(-4.76%)
Aug 29, 2022
5.910
6.150
5.850
6.090
42,844
+0.09(+1.50%)
Aug 26, 2022
6.170
6.330
5.980
6.000
14,881
-0.29(-4.61%)
Aug 25, 2022
6.200
6.370
6.150
6.290
22,841
+0.04(+0.64%)
Aug 24, 2022
6.230
6.370
6.130
6.250
33,667
+0.02(+0.32%)
Aug 23, 2022
6.350
6.350
6.050
6.230
76,934
-0.04(-0.64%)
Aug 22, 2022
6.320
6.490
6.150
6.270
113,642
+0.07(+1.13%)
Aug 19, 2022
6.370
6.380
6.200
6.200
41,255
-0.27(-4.17%)
Aug 18, 2022
6.200
6.550
6.100
6.470
192,036
+0.39(+6.41%)
Aug 17, 2022
6.240
6.300
6.080
6.080
15,256
-0.15(-2.41%)
Aug 16, 2022
6.210
6.330
6.130
6.230
25,631
-0.07(-1.11%)
Aug 15, 2022
6.210
6.380
6.160
6.300
46,912
+0.15(+2.44%)
Aug 12, 2022
6.161
6.227
6.010
6.150
31,623
+0.05(+0.82%)
Aug 11, 2022
6.370
6.400
6.070
6.100
50,658
-0.22(-3.48%)
Aug 10, 2022
6.470
6.480
6.180
6.320
40,010
+0.07(+1.12%)
Aug 09, 2022
6.100
6.300
5.900
6.250
148,679
+0.16(+2.63%)
Aug 08, 2022
5.990
6.190
5.814
6.090
49,471
+0.22(+3.75%)
Aug 05, 2022
5.770
5.970
5.770
5.870
15,045
+0.02(+0.34%)
Aug 04, 2022
5.960
6.200
5.660
5.850
99,046
+0.06(+1.04%)
Aug 03, 2022
5.780
5.870
5.750
5.790
17,574
+0.02(+0.35%)
Aug 02, 2022
5.730
5.805
5.730
5.770
11,218
+0.02(+0.35%)
Aug 01, 2022
5.730
5.930
5.720
5.750
12,521
-0.07(-1.20%)
Jul 29, 2022
5.690
5.870
5.690
5.820
9,353
+0.11(+1.93%)
Jul 28, 2022
5.690
5.900
5.630
5.710
22,331
+0.06(+1.06%)
Jul 27, 2022
5.550
5.700
5.495
5.650
30,040
+0.05(+0.89%)
Jul 26, 2022
5.690
5.830
5.450
5.600
38,736
-0.21(-3.61%)
Jul 25, 2022
5.900
6.020
5.760
5.810
15,268
-0.13(-2.19%)
Jul 22, 2022
6.270
6.295
5.930
5.940
39,348
-0.39(-6.16%)
Jul 21, 2022
6.260
6.400
6.230
6.330
21,868
+0.01(+0.16%)
Jul 20, 2022
6.440
6.490
6.240
6.320
28,596
-0.05(-0.78%)
Jul 19, 2022
6.210
6.400
6.210
6.370
45,568
+0.17(+2.82%)
Jul 18, 2022
6.300
6.530
6.180
6.195
22,887
-0.09(-1.37%)
Jul 15, 2022
6.220
6.639
6.123
6.281
58,532
+0.06(+0.98%)
Jul 14, 2022
6.210
6.250
6.051
6.220
21,027
-0.06(-0.96%)
Jul 13, 2022
5.920
6.360
5.920
6.280
13,814
-0.01(-0.16%)
Jul 12, 2022
6.200
6.400
6.109
6.290
45,594
+0.03(+0.48%)
Jul 11, 2022
6.530
6.530
6.260
6.260
130,797
-0.27(-4.13%)
Jul 08, 2022
6.570
6.830
6.480
6.530
127,141
+0.06(+0.93%)
Jul 07, 2022
6.250
6.530
6.250
6.470
95,486
+0.22(+3.52%)
Jul 06, 2022
6.240
6.400
6.190
6.250
40,697
-0.03(-0.48%)
Jul 05, 2022
5.830
6.330
5.830
6.280
85,189
+0.29(+4.84%)
Jul 01, 2022
5.900
6.090
5.830
5.990
106,203
+0.09(+1.53%)
Jun 30, 2022
5.640
5.970
5.570
5.900
95,034
+0.11(+1.90%)
Jun 29, 2022
5.640
5.820
5.463
5.790
80,473
+0.17(+3.02%)
Jun 28, 2022
5.970
5.980
5.570
5.620
50,503
-0.34(-5.70%)
Jun 27, 2022
5.780
6.135
5.756
5.960
78,973
+0.12(+2.05%)
Jun 24, 2022
5.710
5.890
5.640
5.840
62,034
+0.18(+3.18%)
Jun 23, 2022
5.810
5.930
5.400
5.660
144,333
-0.08(-1.39%)
Jun 22, 2022
5.550
5.920
5.550
5.740
144,344
+0.17(+3.05%)
Jun 21, 2022
5.470
5.760
5.370
5.570
134,385
+0.11(+2.01%)
Jun 17, 2022
5.320
5.660
5.280
5.460
103,214
+0.27(+5.20%)
Jun 16, 2022
5.360
5.515
5.140
5.190
57,712
-0.29(-5.29%)
Jun 15, 2022
5.260
5.660
5.220
5.480
141,751
+0.20(+3.79%)
Jun 14, 2022
5.120
5.430
5.117
5.280
89,737
+0.13(+2.52%)
Jun 13, 2022
5.010
5.260
4.962
5.150
109,454
-0.08(-1.53%)
Jun 10, 2022
5.250
5.320
5.170
5.230
63,852
-0.18(-3.33%)
Jun 09, 2022
5.000
5.430
5.000
5.410
102,425
+0.36(+7.13%)
Jun 08, 2022
4.960
5.080
4.870
5.050
111,858
-0.05(-0.98%)
Jun 07, 2022
4.610
5.200
4.300
5.100
703,192
+4.83(+1766.08%)
Jun 06, 2022
0.2690
0.2800
0.2640
0.2733
3,740,842
-0.02(-7.79%)
Jun 03, 2022
0.2988
0.3265
0.2950
0.2964
1,914,002
-0.00(-1.53%)
Jun 02, 2022
0.2979
0.3228
0.2958
0.3010
826,108
+0.00(+1.04%)
Jun 01, 2022
0.2995
0.3099
0.2958
0.2979
688,220
-0.00(-1.36%)
May 31, 2022
0.3001
0.3100
0.3001
0.3020
778,752
-0.00(-0.17%)
May 27, 2022
0.3000
0.3060
0.2979
0.3025
717,809
+0.00(+0.83%)
May 26, 2022
0.3000
0.3040
0.2900
0.3000
938,973
-0.00(-0.10%)
May 25, 2022
0.3086
0.3150
0.3000
0.3003
782,876
-0.01(-2.18%)
May 24, 2022
0.3140
0.3234
0.3047
0.3070
804,774
-0.01(-3.49%)
May 23, 2022
0.3061
0.3350
0.3030
0.3181
533,857
+0.01(+3.92%)
May 20, 2022
0.3052
0.3110
0.3000
0.3061
597,377
-0.00(-1.23%)
May 19, 2022
0.3115
0.3200
0.3000
0.3099
1,528,607
-0.00(-0.90%)
May 18, 2022
0.3233
0.3275
0.3127
0.3127
724,380
-0.01(-4.52%)
May 17, 2022
0.3365
0.3419
0.3211
0.3275
633,113
-0.00(-0.76%)
May 16, 2022
0.3200
0.3435
0.3130
0.3300
2,412,794
+0.00(+0.73%)
May 13, 2022
0.3000
0.3418
0.2960
0.3276
2,212,377
+0.03(+9.09%)
May 12, 2022
0.3000
0.3100
0.2943
0.3003
2,378,360
-0.01(-2.15%)
May 11, 2022
0.3400
0.3489
0.2900
0.3069
1,960,967
-0.04(-11.56%)
May 10, 2022
0.3400
0.3697
0.3334
0.3470
1,862,673
-0.00(-0.86%)
May 09, 2022
0.3407
0.3660
0.3299
0.3500
2,757,845
-0.01(-2.78%)
May 06, 2022
0.3474
0.3798
0.3210
0.3600
1,977,593
+0.01(+2.95%)
May 05, 2022
0.3660
0.3895
0.3300
0.3497
5,837,379
-0.11(-24.34%)
May 04, 2022
0.3510
0.5800
0.3510
0.4622
24,009,336
+0.11(+30.05%)
May 03, 2022
0.3499
0.3725
0.3408
0.3554
1,347,186
+0.00(+0.77%)
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.