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
Bonso Elec Intl IN
(NQ:
BNSO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 30, 2023
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 (%)
Apr 30, 2013
1.360
1.390
1.360
1.360
0
-0.03(-2.15%)
Apr 29, 2013
1.390
1.390
1.390
1.390
3,236
+0.05(+3.73%)
Apr 25, 2013
1.340
1.340
1.340
1.340
0
-0.05(-3.60%)
Apr 24, 2013
1.390
1.390
1.390
1.390
0
+0.01(+0.72%)
Apr 23, 2013
1.380
1.380
1.380
1.380
2,500
-0.03(-2.13%)
Apr 19, 2013
1.410
1.410
1.410
1.410
0
+0.02(+1.81%)
Apr 17, 2013
1.350
1.385
1.385
1.385
400
-0.01(-1.07%)
Apr 15, 2013
1.400
1.400
1.400
1.400
300
+0.05(+3.70%)
Apr 09, 2013
1.400
1.350
1.350
1.350
1,700
-0.02(-1.46%)
Apr 03, 2013
1.370
1.370
1.370
1.370
5,000
-0.02(-1.44%)
Apr 01, 2013
1.390
1.390
1.390
1.390
0
-0.09(-6.08%)
Mar 28, 2013
1.480
1.480
1.480
1.480
6,100
+0.03(+2.07%)
Mar 27, 2013
1.380
1.450
1.380
1.450
5,984
+0.05(+3.72%)
Mar 25, 2013
1.400
1.398
1.398
1.398
1,000
+0.02(+1.30%)
Mar 22, 2013
1.380
1.380
1.380
1.380
200
-0.11(-7.38%)
Mar 21, 2013
1.410
1.490
1.310
1.490
13,800
+0.07(+5.08%)
Mar 20, 2013
1.460
1.460
1.400
1.418
2,400
-0.07(-4.83%)
Mar 18, 2013
1.490
1.490
1.490
1.490
1,600
+0.00(+0.00%)
Mar 15, 2013
1.490
1.490
1.480
1.490
1,578
+0.05(+3.47%)
Mar 13, 2013
1.430
1.440
1.440
1.440
1,200
-0.13(-8.28%)
Mar 12, 2013
1.610
1.610
1.430
1.570
7,570
+0.02(+1.28%)
Mar 11, 2013
1.528
1.600
1.500
1.550
23,336
+0.09(+6.17%)
Mar 08, 2013
1.470
1.470
1.460
1.460
400
-0.03(-1.68%)
Mar 07, 2013
1.480
1.500
1.478
1.485
1,600
+0.11(+8.06%)
Mar 06, 2013
1.435
1.435
1.374
1.374
700
-0.13(-8.39%)
Mar 01, 2013
1.500
1.500
1.500
1.500
0
+0.00(+0.00%)
Feb 28, 2013
1.530
1.530
1.498
1.500
23,999
-0.03(-1.96%)
Feb 27, 2013
1.530
1.530
1.530
1.530
2,500
+0.05(+3.38%)
Feb 26, 2013
1.480
1.480
1.480
1.480
6,000
+0.00(+0.00%)
Feb 25, 2013
1.540
1.540
1.480
1.480
4,080
-0.06(-3.90%)
Feb 22, 2013
1.410
1.540
1.410
1.540
12,078
+0.14(+10.00%)
Feb 21, 2013
1.480
1.480
1.380
1.400
3,830
-0.04(-2.78%)
Feb 20, 2013
1.440
1.440
1.440
1.440
2,200
-0.06(-4.00%)
Feb 15, 2013
1.500
1.500
1.500
1.500
1,300
-0.02(-1.32%)
Feb 14, 2013
1.570
1.570
1.510
1.520
3,400
+0.01(+0.66%)
Feb 13, 2013
1.530
1.530
1.480
1.510
3,751
+0.06(+4.14%)
Feb 12, 2013
1.590
1.590
1.440
1.450
3,502
-0.15(-9.38%)
Feb 11, 2013
1.640
1.640
1.600
1.600
5,200
+0.07(+4.58%)
Feb 08, 2013
1.580
1.660
1.410
1.530
31,842
-0.04(-2.55%)
Feb 07, 2013
1.450
1.640
1.400
1.570
41,314
+0.21(+15.44%)
Feb 06, 2013
1.440
1.470
1.360
1.360
17,015
-0.10(-6.85%)
Feb 04, 2013
1.410
1.460
1.410
1.460
4,600
+0.05(+3.53%)
Feb 01, 2013
1.410
1.410
1.410
1.410
230
-0.10(-6.61%)
Jan 30, 2013
1.430
1.510
1.510
1.510
5,300
+0.10(+7.08%)
Jan 29, 2013
1.410
1.410
1.410
1.410
1,000
-0.06(-4.07%)
Jan 28, 2013
1.400
1.470
1.400
1.470
6,949
+0.06(+4.26%)
Jan 25, 2013
1.380
1.410
1.380
1.410
17,300
+0.01(+0.71%)
Jan 24, 2013
1.370
1.410
1.370
1.400
14,150
+0.03(+2.19%)
Jan 23, 2013
1.340
1.410
1.330
1.370
15,756
+0.03(+2.24%)
Jan 22, 2013
1.370
1.370
1.340
1.340
8,400
-0.03(-2.19%)
Jan 18, 2013
1.370
1.370
1.330
1.370
3,463
+0.04(+3.00%)
Jan 17, 2013
1.330
1.380
1.330
1.330
6,600
-0.04(-2.91%)
Jan 16, 2013
1.350
1.370
1.350
1.370
8,799
+0.06(+4.58%)
Jan 15, 2013
1.327
1.327
1.310
1.310
8,801
+0.02(+1.55%)
Jan 14, 2013
1.300
1.300
1.290
1.290
6,700
+0.00(+0.00%)
Jan 11, 2013
1.300
1.350
1.290
1.290
35,448
-0.05(-3.73%)
Jan 10, 2013
1.300
1.350
1.270
1.340
22,101
+0.00(+0.00%)
Jan 09, 2013
1.300
1.340
1.270
1.340
28,521
+0.04(+3.08%)
Jan 08, 2013
1.350
1.350
1.300
1.300
8,525
-0.06(-4.41%)
Jan 07, 2013
1.410
1.410
1.350
1.360
33,350
-0.10(-6.85%)
Jan 04, 2013
1.330
1.470
1.250
1.460
23,700
+0.18(+14.06%)
Jan 03, 2013
1.330
1.330
1.270
1.280
21,350
-0.05(-3.76%)
Jan 02, 2013
1.310
1.550
1.270
1.330
45,428
+0.06(+4.72%)
Dec 31, 2012
1.380
1.380
1.250
1.270
11,000
-0.13(-9.29%)
Dec 28, 2012
1.300
1.404
1.290
1.400
5,300
+0.03(+2.19%)
Dec 27, 2012
1.300
1.374
1.300
1.370
10,199
+0.06(+4.58%)
Dec 26, 2012
1.320
1.320
1.290
1.310
13,454
-0.13(-9.15%)
Dec 24, 2012
1.610
1.610
1.420
1.442
7,323
-0.01(-0.55%)
Dec 21, 2012
1.560
1.560
1.450
1.450
7,700
-0.06(-3.97%)
Dec 20, 2012
1.320
1.720
1.320
1.510
38,235
+0.33(+27.57%)
Dec 18, 2012
1.180
1.184
1.184
1.184
1,000
-0.09(-6.80%)
Dec 17, 2012
1.270
1.270
1.270
1.270
8,421
-0.03(-2.30%)
Dec 14, 2012
1.270
1.320
1.220
1.300
20,400
+0.08(+6.56%)
Dec 13, 2012
1.200
1.280
1.200
1.220
13,572
+0.02(+1.68%)
Dec 12, 2012
1.180
1.200
1.140
1.200
17,301
+0.01(+0.83%)
Dec 11, 2012
1.185
1.190
1.185
1.190
500
+0.00(+0.00%)
Dec 10, 2012
1.180
1.190
1.180
1.190
3,424
-0.02(-1.65%)
Dec 07, 2012
1.230
1.230
1.210
1.210
500
+0.08(+7.08%)
Dec 06, 2012
1.120
1.130
1.118
1.130
1,654
+0.06(+5.60%)
Dec 05, 2012
1.130
1.130
1.060
1.070
11,850
-0.07(-5.80%)
Dec 04, 2012
1.080
1.136
1.040
1.136
10,950
+0.03(+2.34%)
Nov 30, 2012
1.100
1.110
1.050
1.110
4,500
+0.01(+0.91%)
Nov 29, 2012
1.100
1.100
1.100
1.100
1,200
-0.04(-3.51%)
Nov 28, 2012
1.140
1.140
1.140
1.140
500
+0.04(+3.64%)
Nov 26, 2012
1.070
1.100
1.100
1.100
9,000
-0.04(-3.50%)
Nov 20, 2012
1.140
1.140
1.140
1.140
2,000
-0.00(-0.01%)
Nov 19, 2012
1.090
1.140
1.050
1.140
1,499
+0.00(+0.00%)
Nov 16, 2012
1.140
1.140
1.140
1.140
1,000
+0.00(+0.00%)
Nov 15, 2012
1.140
1.140
1.140
1.140
1,000
+0.00(+0.00%)
Nov 13, 2012
1.140
1.140
1.140
1.140
6,700
+0.03(+2.70%)
Nov 09, 2012
1.110
1.110
1.110
1.110
0
-0.02(-1.77%)
Nov 08, 2012
1.070
1.130
1.020
1.130
6,899
+0.00(+0.00%)
Nov 06, 2012
1.130
1.130
1.130
1.130
300
-0.01(-0.87%)
Nov 05, 2012
1.120
1.140
1.040
1.140
15,800
+0.09(+8.56%)
Nov 02, 2012
1.040
1.050
1.040
1.050
200
+0.00(+0.00%)
Nov 01, 2012
1.120
1.120
1.050
1.050
400
-0.09(-7.89%)
Oct 31, 2012
1.140
1.140
1.140
1.140
500
+0.00(+0.00%)
Oct 26, 2012
1.050
1.140
1.140
1.140
20,700
+0.04(+3.64%)
Oct 25, 2012
1.100
1.100
1.100
1.100
1,901
+0.04(+3.77%)
Oct 23, 2012
1.080
1.060
1.060
1.060
4,900
+0.01(+0.95%)
Oct 19, 2012
1.000
1.090
1.000
1.050
1,500
+0.03(+2.94%)
Oct 18, 2012
1.020
1.020
1.005
1.020
23,250
+0.00(+0.00%)
Oct 17, 2012
1.010
1.050
1.010
1.020
5,300
+0.05(+5.14%)
Oct 11, 2012
0.9700
0.9701
0.9701
0.9701
700
+0.00(+0.00%)
Oct 10, 2012
0.9801
0.9801
0.9701
0.9701
200
-0.04(-3.95%)
Oct 02, 2012
1.010
1.010
1.010
1.010
31,100
+0.04(+4.12%)
Sep 28, 2012
0.9700
0.9700
0.9700
0.9700
0
-0.03(-3.00%)
Sep 27, 2012
1.020
1.020
1.000
1.000
2,100
+0.00(+0.00%)
Sep 24, 2012
1.040
1.000
1.000
1.000
4,800
+0.00(+0.00%)
Sep 20, 2012
1.000
1.000
1.000
1.000
300
-0.06(-5.66%)
Sep 19, 2012
1.090
1.100
1.060
1.060
4,340
-0.03(-2.75%)
Sep 18, 2012
1.030
1.090
1.030
1.090
6,100
+0.06(+5.83%)
Sep 17, 2012
1.030
1.030
1.030
1.030
1,900
+0.05(+5.08%)
Sep 14, 2012
0.9900
0.9900
0.9701
0.9802
5,204
-0.04(-3.90%)
Sep 12, 2012
0.9800
1.020
1.020
1.020
2,900
+0.03(+3.02%)
Sep 11, 2012
0.9901
0.9901
0.9901
0.9901
100
-0.02(-1.97%)
Sep 10, 2012
1.010
1.010
1.010
1.010
2,000
-0.04(-3.81%)
Sep 07, 2012
1.020
1.050
1.010
1.050
6,807
+0.06(+6.05%)
Sep 06, 2012
0.9901
0.9901
0.9901
0.9901
200
-0.02(-2.35%)
Aug 31, 2012
0.9700
1.014
1.014
1.014
4,000
+0.01(+1.39%)
Aug 30, 2012
0.9701
1.000
0.9701
1.000
2,125
+0.03(+3.09%)
Aug 28, 2012
0.9700
0.9700
0.9700
0.9700
800
-0.00(-0.01%)
Aug 27, 2012
0.9700
0.9701
0.9700
0.9701
355
+0.01(+1.05%)
Aug 24, 2012
0.9600
0.9600
0.9600
0.9600
500
-0.09(-8.57%)
Aug 21, 2012
0.8800
1.050
1.050
1.050
1,100
+0.06(+6.05%)
Aug 20, 2012
0.9901
0.9901
0.9901
0.9901
3,300
-0.06(-5.56%)
Aug 14, 2012
1.050
1.048
1.048
1.048
500
+0.05(+4.84%)
Aug 13, 2012
1.000
1.000
1.000
1.000
5,700
+0.08(+8.70%)
Aug 10, 2012
0.9200
0.9200
0.9200
0.9200
189
-0.08(-8.00%)
Aug 08, 2012
1.000
1.000
1.000
1.000
5,100
+0.00(+0.00%)
Aug 06, 2012
1.040
1.000
1.000
1.000
200
+0.00(+0.00%)
Jul 31, 2012
1.000
1.000
1.000
1.000
100
+0.01(+1.01%)
Jul 30, 2012
1.000
1.000
0.9900
0.9900
1,550
-0.07(-6.60%)
Jul 27, 2012
1.040
1.060
1.010
1.060
1,500
-0.02(-1.85%)
Jul 25, 2012
1.080
1.080
1.080
1.080
2,000
+0.04(+3.85%)
Jul 24, 2012
1.070
1.070
1.040
1.040
1,234
-0.03(-3.26%)
Jul 23, 2012
1.050
1.075
1.010
1.075
2,200
-0.01(-0.46%)
Jul 20, 2012
1.070
1.080
1.070
1.080
998
+0.08(+7.81%)
Jul 18, 2012
1.000
1.002
1.002
1.002
2,000
+0.01(+1.19%)
Jul 14, 2012
0.9900
0.9900
0.9900
0
+0.00(+0.00%)
Jul 13, 2012
0.9900
0.9900
0.9900
0.9900
200
-0.07(-6.60%)
Jul 11, 2012
1.060
1.060
1.060
1.060
4,200
+0.00(+0.05%)
Jul 10, 2012
1.010
1.071
0.9900
1.060
2,308
+0.07(+7.01%)
Jul 05, 2012
1.000
0.9901
0.9901
0.9901
600
-0.02(-1.78%)
Jul 03, 2012
1.000
1.008
0.9901
1.008
2,100
+0.05(+4.87%)
Jun 28, 2012
1.000
0.9612
0.9612
0.9612
5,200
-0.03(-2.93%)
Jun 26, 2012
0.9900
0.9902
0.9902
0.9902
1,500
-0.02(-1.96%)
Jun 25, 2012
1.010
1.010
1.010
1.010
4,499
-0.07(-6.48%)
Jun 19, 2012
1.080
1.080
1.080
1.080
300
+0.04(+3.85%)
Jun 18, 2012
0.9401
1.070
0.9401
1.040
4,385
+0.09(+9.45%)
Jun 15, 2012
0.9613
0.9741
0.9502
0.9502
400
+0.00(+0.00%)
Jun 13, 2012
1.000
0.9502
0.9502
0.9502
2,400
-0.08(-7.74%)
Jun 12, 2012
1.020
1.030
1.000
1.030
6,500
+0.03(+2.99%)
Jun 07, 2012
1.000
1.000
1.000
1.000
200
-0.11(-10.31%)
Jun 06, 2012
0.9800
1.115
0.9800
1.115
500
-0.03(-3.04%)
Jun 05, 2012
0.9801
1.150
0.9801
1.150
720
-0.01(-0.86%)
Jun 04, 2012
1.130
1.160
1.010
1.160
500
-0.02(-1.70%)
May 31, 2012
1.180
1.180
1.180
1.180
0
-0.07(-5.59%)
May 29, 2012
1.250
1.250
1.250
1.250
0
+0.22(+21.35%)
May 25, 2012
1.030
1.030
1.020
1.030
6,000
+0.00(+0.01%)
May 23, 2012
0.9700
1.030
1.030
1.030
1,500
+0.00(+0.11%)
May 22, 2012
1.029
1.029
1.029
1.029
500
+0.03(+2.88%)
May 21, 2012
1.078
1.078
1.000
1.000
6,780
-0.05(-4.76%)
May 18, 2012
1.100
1.100
1.030
1.050
6,900
-0.03(-2.78%)
May 17, 2012
1.100
1.100
1.080
1.080
1,000
-0.05(-4.42%)
May 16, 2012
1.150
1.150
1.130
1.130
3,300
-0.01(-0.89%)
May 15, 2012
1.140
1.140
1.140
1.140
2,550
-0.02(-1.72%)
May 14, 2012
1.220
1.220
1.160
1.160
4,048
-0.12(-9.38%)
May 11, 2012
1.210
1.280
1.200
1.280
1,600
+0.04(+3.23%)
May 10, 2012
1.240
1.240
1.240
1.240
1,600
-0.01(-0.80%)
May 04, 2012
1.240
1.250
1.250
1.250
2,400
+0.01(+0.81%)
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.