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
Greenbox Pos
(NQ:
GBOX
)
0.8985
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 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 (%)
Oct 21, 2022
0.8985
0
-0.11(-11.04%)
Oct 20, 2022
1.030
1.085
0.9900
1.010
159,778
+0.00(+0.00%)
Oct 19, 2022
1.020
1.050
1.010
1.010
50,856
-0.03(-2.88%)
Oct 18, 2022
1.090
1.090
1.005
1.040
123,484
-0.01(-0.95%)
Oct 17, 2022
1.050
1.089
1.030
1.050
116,858
+0.02(+1.94%)
Oct 14, 2022
1.050
1.070
0.9902
1.030
276,760
+0.06(+5.71%)
Oct 13, 2022
0.9700
1.000
0.9400
0.9744
218,413
+0.02(+2.56%)
Oct 12, 2022
0.9503
0.9900
0.9301
0.9501
102,351
-0.01(-1.05%)
Oct 11, 2022
0.9600
0.9800
0.9282
0.9602
128,129
-0.02(-2.02%)
Oct 10, 2022
1.040
1.050
0.9363
0.9800
169,394
-0.08(-7.55%)
Oct 07, 2022
1.060
1.080
1.010
1.060
241,029
-0.01(-0.93%)
Oct 06, 2022
1.140
1.140
1.035
1.070
185,742
-0.02(-1.83%)
Oct 05, 2022
1.190
1.190
1.060
1.090
424,074
-0.05(-4.39%)
Oct 04, 2022
1.090
1.160
1.070
1.140
181,176
+0.03(+2.70%)
Oct 03, 2022
1.000
1.110
0.9800
1.110
245,617
+0.14(+13.85%)
Sep 30, 2022
1.010
1.065
0.9200
0.9750
392,051
+0.01(+1.46%)
Sep 29, 2022
1.050
1.061
0.9452
0.9610
476,402
-0.04(-3.90%)
Sep 28, 2022
0.9700
1.010
0.9223
1.000
156,997
+0.05(+4.71%)
Sep 27, 2022
1.080
1.080
0.8708
0.9550
433,712
+0.04(+4.76%)
Sep 26, 2022
0.8600
1.090
0.8600
0.9116
730,090
+0.03(+3.56%)
Sep 23, 2022
0.9700
0.9700
0.8510
0.8803
560,630
-0.04(-3.82%)
Sep 22, 2022
1.000
1.015
0.9005
0.9153
330,916
-0.08(-7.80%)
Sep 21, 2022
0.9600
1.010
0.9198
0.9927
812,045
+0.01(+1.15%)
Sep 20, 2022
1.030
1.049
0.9300
0.9814
441,761
-0.06(-5.63%)
Sep 19, 2022
1.010
1.090
1.001
1.040
314,863
+0.00(+0.00%)
Sep 16, 2022
1.130
1.140
0.9800
1.040
942,335
-0.07(-6.31%)
Sep 15, 2022
1.190
1.212
1.100
1.110
318,844
-0.07(-5.93%)
Sep 14, 2022
1.100
1.225
1.075
1.180
366,771
+0.07(+6.31%)
Sep 13, 2022
1.120
1.150
1.090
1.110
393,908
-0.04(-3.48%)
Sep 12, 2022
1.260
1.320
1.124
1.150
536,207
-0.09(-7.26%)
Sep 09, 2022
1.180
1.250
1.180
1.240
339,003
+0.07(+5.98%)
Sep 08, 2022
1.170
1.210
1.110
1.170
283,036
+0.05(+4.46%)
Sep 07, 2022
1.130
1.150
1.105
1.120
206,350
-0.04(-3.45%)
Sep 06, 2022
1.100
1.190
1.040
1.160
343,551
+0.09(+8.41%)
Sep 02, 2022
1.100
1.170
1.050
1.070
625,956
-0.07(-6.14%)
Sep 01, 2022
1.090
1.140
1.020
1.140
586,556
-0.02(-1.72%)
Aug 31, 2022
1.190
1.210
1.090
1.160
467,783
-0.01(-0.85%)
Aug 30, 2022
1.190
1.260
1.131
1.170
652,164
-0.05(-4.10%)
Aug 29, 2022
1.130
1.230
1.100
1.220
707,117
+0.08(+7.02%)
Aug 26, 2022
1.200
1.220
1.070
1.140
698,618
-0.02(-1.72%)
Aug 25, 2022
1.160
1.240
1.150
1.160
449,759
-0.01(-0.85%)
Aug 24, 2022
1.150
1.270
1.130
1.170
1,215,633
+0.00(+0.00%)
Aug 23, 2022
1.200
1.210
1.030
1.170
1,056,822
-0.02(-1.68%)
Aug 22, 2022
1.400
1.400
1.150
1.190
1,893,083
-0.26(-17.93%)
Aug 19, 2022
1.370
1.500
1.270
1.450
5,467,035
+0.03(+2.11%)
Aug 18, 2022
1.940
2.200
1.371
1.420
7,807,413
-0.38(-21.11%)
Aug 17, 2022
1.820
1.860
1.610
1.800
6,815,872
-0.17(-8.63%)
Aug 16, 2022
1.490
2.860
1.390
1.970
113,278,832
+0.70(+55.12%)
Aug 15, 2022
1.130
1.300
1.095
1.270
576,371
+0.19(+17.59%)
Aug 12, 2022
1.130
1.174
1.050
1.080
474,718
-0.01(-0.92%)
Aug 11, 2022
1.010
1.240
1.010
1.090
534,209
+0.06(+5.83%)
Aug 10, 2022
0.9900
1.070
0.9701
1.030
201,675
+0.08(+8.17%)
Aug 09, 2022
1.130
1.150
0.9100
0.9522
881,514
-0.17(-14.98%)
Aug 08, 2022
0.9100
1.330
0.8500
1.120
1,681,282
+0.28(+33.16%)
Aug 05, 2022
0.8610
0.9452
0.8008
0.8411
264,390
-0.02(-2.48%)
Aug 04, 2022
0.7860
0.8625
0.7300
0.8625
470,642
+0.13(+17.41%)
Aug 03, 2022
0.7700
0.8065
0.7200
0.7346
452,778
-0.05(-6.04%)
Aug 02, 2022
0.8600
0.8569
0.7750
0.7818
161,003
-0.06(-6.70%)
Aug 01, 2022
0.7900
0.8409
0.7861
0.8379
180,464
+0.01(+1.71%)
Jul 29, 2022
0.8200
0.8400
0.8000
0.8238
156,883
-0.02(-2.15%)
Jul 28, 2022
0.8100
0.8499
0.8086
0.8419
228,062
+0.03(+4.32%)
Jul 27, 2022
0.7650
0.8282
0.7650
0.8070
138,710
+0.05(+6.86%)
Jul 26, 2022
0.8300
0.8300
0.7510
0.7552
155,436
-0.05(-6.19%)
Jul 25, 2022
0.7800
0.8292
0.7655
0.8050
162,377
+0.03(+3.56%)
Jul 22, 2022
0.7808
0.8100
0.7600
0.7773
270,707
-0.01(-1.83%)
Jul 21, 2022
0.8400
0.8520
0.7701
0.7918
359,092
-0.05(-5.76%)
Jul 20, 2022
0.8850
0.8960
0.8298
0.8402
252,439
+0.00(+0.26%)
Jul 19, 2022
0.8200
0.8900
0.8158
0.8380
406,384
+0.02(+2.89%)
Jul 18, 2022
0.9007
0.9180
0.8100
0.8145
180,533
-0.04(-4.18%)
Jul 15, 2022
0.8800
0.9200
0.8110
0.8500
287,156
+0.01(+1.19%)
Jul 14, 2022
0.8500
0.8800
0.7915
0.8400
180,757
+0.00(+0.13%)
Jul 13, 2022
0.8000
0.8944
0.7601
0.8389
237,912
+0.04(+5.62%)
Jul 12, 2022
0.8192
0.8740
0.7500
0.7943
568,123
-0.03(-3.32%)
Jul 11, 2022
0.9191
0.9369
0.8058
0.8216
391,275
-0.09(-9.47%)
Jul 08, 2022
0.9850
0.9850
0.8806
0.9075
486,776
-0.08(-7.86%)
Jul 07, 2022
0.9585
1.020
0.9200
0.9849
513,086
+0.05(+5.21%)
Jul 06, 2022
1.030
1.060
0.9220
0.9361
430,302
-0.08(-8.23%)
Jul 05, 2022
1.040
1.060
0.9700
1.020
306,582
-0.05(-4.67%)
Jul 01, 2022
1.120
1.120
1.030
1.070
303,359
+0.02(+1.90%)
Jun 30, 2022
1.030
1.280
1.000
1.050
1,072,380
+0.00(+0.00%)
Jun 29, 2022
1.170
1.200
1.050
1.050
471,994
-0.12(-10.26%)
Jun 28, 2022
1.190
1.220
1.150
1.170
255,110
+0.03(+3.08%)
Jun 27, 2022
1.290
1.290
1.110
1.135
298,821
-0.10(-8.47%)
Jun 24, 2022
1.300
1.410
1.230
1.240
2,630,290
-0.03(-2.36%)
Jun 23, 2022
1.300
1.390
1.250
1.270
416,559
-0.04(-3.42%)
Jun 22, 2022
1.390
1.658
1.301
1.315
2,115,363
-0.19(-12.33%)
Jun 21, 2022
1.180
1.670
1.130
1.500
4,334,174
+0.40(+36.36%)
Jun 17, 2022
1.300
1.340
1.020
1.100
1,965,320
-0.20(-15.38%)
Jun 16, 2022
1.310
1.540
1.290
1.300
832,093
-0.09(-6.47%)
Jun 15, 2022
1.610
1.670
1.260
1.390
1,239,425
-0.24(-14.72%)
Jun 14, 2022
2.090
2.120
1.600
1.630
505,919
-0.32(-16.41%)
Jun 13, 2022
2.000
2.170
1.880
1.950
786,335
-0.19(-8.88%)
Jun 10, 2022
2.350
2.350
2.100
2.140
185,032
-0.22(-9.32%)
Jun 09, 2022
2.390
2.535
2.220
2.360
289,857
-0.03(-1.26%)
Jun 08, 2022
2.300
2.520
2.280
2.390
158,343
+0.11(+4.82%)
Jun 07, 2022
2.410
2.485
2.270
2.280
154,012
-0.18(-7.32%)
Jun 06, 2022
2.550
2.650
2.410
2.460
258,144
-0.09(-3.53%)
Jun 03, 2022
2.130
2.600
2.070
2.550
453,068
+0.43(+20.28%)
Jun 02, 2022
2.420
2.430
2.100
2.120
316,337
-0.26(-10.92%)
Jun 01, 2022
2.580
2.700
2.380
2.380
334,649
-0.25(-9.51%)
May 31, 2022
2.660
2.703
2.550
2.630
164,021
+0.02(+0.77%)
May 27, 2022
2.660
2.750
2.565
2.610
119,998
-0.02(-0.76%)
May 26, 2022
2.570
2.670
2.550
2.630
176,432
+0.10(+3.95%)
May 25, 2022
2.430
2.615
2.310
2.530
197,793
+0.09(+3.69%)
May 24, 2022
2.330
2.500
2.050
2.440
315,594
+0.14(+6.09%)
May 23, 2022
2.040
2.320
1.950
2.300
321,508
+0.26(+12.75%)
May 20, 2022
2.290
2.290
2.005
2.040
193,698
-0.18(-8.11%)
May 19, 2022
2.170
2.310
1.980
2.220
357,125
-0.02(-0.89%)
May 18, 2022
1.910
2.450
1.890
2.240
1,011,072
+0.24(+12.00%)
May 17, 2022
2.560
2.600
1.650
2.000
1,992,594
-0.64(-24.24%)
May 16, 2022
2.890
2.990
2.540
2.640
443,163
-0.24(-8.33%)
May 13, 2022
3.040
3.220
2.860
2.880
580,456
-0.11(-3.68%)
May 12, 2022
3.060
3.160
2.910
2.990
259,920
-0.12(-3.86%)
May 11, 2022
3.540
3.540
3.070
3.110
333,572
-0.43(-12.15%)
May 10, 2022
3.550
3.730
3.347
3.540
195,621
-0.02(-0.56%)
May 09, 2022
3.320
3.670
3.277
3.560
209,885
+0.15(+4.40%)
May 06, 2022
3.240
3.600
3.120
3.410
206,215
+0.08(+2.40%)
May 05, 2022
3.470
3.570
3.225
3.330
405,756
-0.24(-6.72%)
May 04, 2022
3.700
3.700
3.227
3.570
517,554
-0.12(-3.25%)
May 03, 2022
3.810
3.830
3.480
3.690
347,442
-0.08(-2.12%)
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.