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
Taitron Components
(NQ:
TAIT
)
2.820
-0.050 (-1.74%)
Streaming Delayed Price
Updated: 2:15 PM EDT, Jun 7, 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 (%)
Apr 30, 2010
0.9765
0.9765
0.9764
0.9764
467
-0.00(-0.01%)
Apr 27, 2010
0.9765
0.9765
0.9765
0.9765
0
+0.06(+6.82%)
Apr 22, 2010
0.9141
0.9141
0.9141
0.9141
0
-0.07(-7.52%)
Apr 21, 2010
0.9584
0.9885
0.9282
0.9885
9,385
+0.09(+10.07%)
Apr 20, 2010
0.9584
0.9584
0.8981
0.8981
2,357
-0.00(-0.01%)
Apr 16, 2010
0.8982
0.8982
0.8982
0.8982
0
+0.00(+0.01%)
Apr 15, 2010
0.8861
0.8981
0.8861
0.8981
447
+0.01(+0.68%)
Apr 14, 2010
0.8499
0.8921
0.8499
0.8921
5,252
+0.04(+4.23%)
Apr 13, 2010
0.8499
0.8559
0.8499
0.8559
11,530
+0.03(+3.65%)
Apr 12, 2010
0.8258
0.8258
0.8258
0.8258
165
-0.02(-2.14%)
Apr 09, 2010
0.8619
0.8619
0.8137
0.8439
23,107
-0.02(-2.10%)
Apr 08, 2010
0.9825
0.9825
0.8619
0.8619
3,245
-0.04(-4.03%)
Apr 06, 2010
0.8981
0.8981
0.8981
0.8981
0
+0.00(+0.00%)
Apr 05, 2010
0.8198
0.8981
0.8198
0.8981
1,917
+0.08(+9.56%)
Apr 01, 2010
0.8439
0.8198
0.8198
0.8198
10,120
-0.09(-10.14%)
Mar 31, 2010
0.9282
0.9282
0.8499
0.9122
8,509
-0.05(-5.41%)
Mar 30, 2010
0.9463
1.007
0.9463
0.9644
3,616
-0.05(-4.76%)
Mar 29, 2010
0.8499
1.013
0.8499
1.013
15,258
+0.04(+3.80%)
Mar 26, 2010
0.9825
0.9825
0.8439
0.9756
2,745
+0.11(+12.40%)
Mar 25, 2010
0.9162
0.9524
0.8680
0.8680
1,990
-0.12(-12.20%)
Mar 23, 2010
0.9885
0.9885
0.9885
0.9885
0
+0.01(+1.23%)
Mar 22, 2010
0.9644
0.9946
0.8619
0.9765
14,017
+0.13(+15.71%)
Mar 17, 2010
0.8439
0.8439
0.8439
0.8439
0
-0.03(-3.45%)
Mar 16, 2010
0.8740
0.8740
0.8740
0.8740
282
-0.06(-6.45%)
Mar 15, 2010
0.9343
0.9343
0.9343
0.9343
1,277
+0.06(+6.89%)
Mar 10, 2010
0.8741
0.8741
0.8741
0.8741
0
-0.06(-6.44%)
Mar 09, 2010
0.9343
0.9343
0.9342
0.9342
729
-0.00(-0.01%)
Mar 08, 2010
0.9343
0.9343
0.9343
0.9343
776
+0.06(+6.90%)
Mar 05, 2010
0.8741
0.8741
0.8740
0.8740
414
-0.09(-9.38%)
Mar 02, 2010
0.9644
0.9644
0.9644
0.9644
13,272
+0.12(+14.29%)
Mar 01, 2010
0.9644
0.9644
0.8439
0.8439
1,758
-0.12(-12.50%)
Feb 23, 2010
0.9644
0.9644
0.9644
0.9644
497
+0.02(+2.56%)
Feb 22, 2010
0.9102
0.9644
0.9102
0.9403
3,434
+0.04(+4.00%)
Feb 18, 2010
0.8740
0.9041
0.9041
0.9041
5,308
+0.05(+6.01%)
Feb 17, 2010
0.8529
0.8529
0.8529
0.8529
497
-0.02(-2.41%)
Feb 16, 2010
0.8740
0.8740
0.8740
0.8740
190
+0.06(+7.41%)
Feb 05, 2010
0.8137
0.8137
0.8137
0.8137
165
-0.05(-5.59%)
Feb 03, 2010
0.9041
0.8619
0.8619
0.8619
1,327
+0.01(+0.70%)
Feb 02, 2010
0.8559
0.8559
0.8559
0.8559
1,659
+0.00(+0.57%)
Feb 01, 2010
0.9102
0.9885
0.8484
0.8510
7,772
-0.10(-10.07%)
Jan 29, 2010
0.8740
0.9946
0.8378
0.9463
34,839
+0.07(+8.28%)
Jan 28, 2010
0.8740
0.8740
0.8740
0.8740
331
+0.00(+0.00%)
Jan 27, 2010
0.8680
0.8740
0.8680
0.8740
8,295
+0.00(+0.00%)
Jan 25, 2010
0.8439
0.8740
0.8740
0.8740
11,945
+0.04(+4.32%)
Jan 22, 2010
0.8198
0.8378
0.8198
0.8378
995
+0.02(+2.96%)
Jan 21, 2010
0.8740
0.9041
0.8077
0.8137
14,101
-0.06(-6.90%)
Jan 20, 2010
0.8740
0.8740
0.8740
0.8740
1,824
+0.03(+3.57%)
Jan 19, 2010
0.8739
0.8739
0.8378
0.8439
2,986
+0.04(+5.26%)
Jan 15, 2010
0.8077
0.8017
0.8017
0.8017
2,322
-0.03(-3.62%)
Jan 08, 2010
0.8499
0.8318
0.8318
0.8318
6,470
-0.01(-0.72%)
Jan 07, 2010
0.8137
0.8378
0.8137
0.8378
3,709
+0.05(+6.92%)
Jan 06, 2010
0.7896
0.7896
0.7655
0.7836
4,213
-0.08(-9.63%)
Jan 05, 2010
0.8288
0.8680
0.8288
0.8671
10,176
+0.01(+0.59%)
Dec 31, 2009
0.8619
0.8619
0.8619
0.8619
0
+0.05(+6.72%)
Dec 28, 2009
0.8077
0.8077
0.8077
0.8077
0
+0.03(+3.30%)
Dec 22, 2009
0.8198
0.7819
0.7819
0.7819
8,295
+0.02(+2.14%)
Dec 21, 2009
0.7836
0.7836
0.7655
0.7655
580
-0.08(-9.29%)
Dec 18, 2009
0.8439
0.8439
0.8439
0.8439
1,617
-0.02(-2.10%)
Dec 15, 2009
0.8619
0.8619
0.8619
0.8619
0
+0.01(+1.42%)
Dec 14, 2009
0.8499
0.8499
0.8499
0.8499
1,285
+0.00(+0.00%)
Dec 10, 2009
0.8499
0.8499
0.8499
0.8499
0
+0.05(+6.02%)
Dec 08, 2009
0.8017
0.8017
0.8017
0.8017
0
+0.06(+8.00%)
Dec 07, 2009
0.8258
0.8318
0.7423
0.7423
9,589
-0.07(-8.10%)
Dec 04, 2009
0.7956
0.8077
0.7956
0.8077
2,413
+0.05(+7.20%)
Dec 03, 2009
0.7655
0.7806
0.7474
0.7534
10,020
+0.04(+5.93%)
Dec 02, 2009
0.7806
0.8740
0.7113
0.7113
17,502
-0.12(-14.65%)
Dec 01, 2009
0.7414
0.8981
0.7414
0.8333
21,312
+0.09(+11.49%)
Nov 30, 2009
0.8017
0.8017
0.7474
0.7474
12,369
-0.05(-6.77%)
Nov 27, 2009
0.8017
0.8017
0.8017
0.8017
5,640
-0.01(-0.75%)
Nov 25, 2009
0.8077
0.8077
0.8077
0.8077
165
+0.01(+0.75%)
Nov 23, 2009
0.8439
0.8017
0.8017
0.8017
1,824
+0.00(+0.00%)
Nov 20, 2009
0.8017
0.8017
0.8017
0.8017
331
+0.00(+0.00%)
Nov 19, 2009
0.8017
0.8017
0.8017
0.8017
232
-0.07(-7.64%)
Nov 18, 2009
0.8017
0.8680
0.8017
0.8680
3,649
-0.01(-0.69%)
Nov 17, 2009
0.8451
0.8740
0.8077
0.8740
3,550
+0.00(+0.00%)
Nov 16, 2009
0.7595
0.8740
0.7595
0.8740
46,481
+0.10(+13.28%)
Nov 12, 2009
0.7715
0.7715
0.7715
0.7715
0
+0.01(+1.59%)
Nov 11, 2009
0.7595
0.7595
0.7595
0.7595
301
-0.05(-6.67%)
Nov 10, 2009
0.8137
0.8137
0.8137
0.8137
1,340
+0.05(+6.30%)
Nov 09, 2009
0.8017
0.8017
0.7655
0.7655
497
+0.02(+2.42%)
Nov 06, 2009
0.8740
0.8740
0.7474
0.7474
15,898
-0.08(-10.14%)
Nov 05, 2009
0.8740
0.8740
0.8318
0.8318
1,793
-0.03(-3.93%)
Nov 04, 2009
0.8740
0.8740
0.8659
0.8659
2,115
-0.01(-0.93%)
Nov 03, 2009
0.8740
0.8740
0.8739
0.8740
2,488
+0.00(+0.00%)
Nov 02, 2009
0.8198
0.8740
0.8198
0.8740
42,045
+0.08(+9.85%)
Oct 30, 2009
0.7836
0.7956
0.7830
0.7956
4,479
+0.05(+6.45%)
Oct 29, 2009
0.8017
0.8017
0.7474
0.7474
1,594
-0.05(-6.77%)
Oct 28, 2009
0.7534
0.8017
0.7534
0.8017
3,656
+0.02(+2.32%)
Oct 27, 2009
0.7655
0.7836
0.7655
0.7835
3,422
+0.01(+0.77%)
Oct 26, 2009
0.7655
0.7776
0.7655
0.7776
1,211
+0.03(+4.03%)
Oct 23, 2009
0.7474
0.7655
0.7474
0.7474
637
-0.02(-2.35%)
Oct 22, 2009
0.7655
0.7655
0.7654
0.7654
331
+0.01(+1.59%)
Oct 21, 2009
0.7534
0.7534
0.7534
0.7534
6,802
-0.01(-1.57%)
Oct 19, 2009
0.7655
0.7655
0.7655
0.7655
0
-0.02(-2.31%)
Oct 16, 2009
0.7812
0.7836
0.7776
0.7836
1,390
+0.05(+7.43%)
Oct 14, 2009
0.7293
0.7294
0.7294
0.7294
10,783
+0.00(+0.01%)
Oct 13, 2009
0.7173
0.8017
0.6871
0.7293
9,406
+0.07(+10.00%)
Oct 09, 2009
0.6630
0.6630
0.6630
0.6630
0
+0.01(+0.92%)
Oct 08, 2009
0.6570
0.6570
0.6570
0.6570
1,659
-0.07(-9.17%)
Oct 07, 2009
0.7233
0.7233
0.7233
0.7233
5,375
+0.00(+0.00%)
Oct 06, 2009
0.6932
0.7233
0.6932
0.7233
12,957
+0.03(+4.35%)
Oct 05, 2009
0.6871
0.7173
0.6871
0.6932
5,836
-0.00(-0.01%)
Oct 02, 2009
0.6932
0.6932
0.6932
0.6932
1,659
+0.02(+2.46%)
Oct 01, 2009
0.6269
0.6766
0.6269
0.6766
870
-0.02(-2.39%)
Sep 30, 2009
0.6932
0.7052
0.6932
0.6932
5,708
-0.02(-2.54%)
Sep 29, 2009
0.7233
0.7233
0.7113
0.7113
1,435
+0.02(+2.79%)
Sep 28, 2009
0.6389
0.7052
0.6329
0.6920
5,806
-0.03(-3.53%)
Sep 25, 2009
0.7173
0.7173
0.7173
0.7173
3,299
+0.00(+0.00%)
Sep 24, 2009
0.7173
0.7173
0.7113
0.7173
2,050
+0.05(+8.19%)
Sep 23, 2009
0.6630
0.6630
0.6630
0.6630
1,659
+0.03(+4.75%)
Sep 22, 2009
0.6329
0.6329
0.6329
0.6329
1,360
+0.02(+2.94%)
Sep 21, 2009
0.7534
0.8198
0.6148
0.6148
77,725
+0.00(+0.00%)
Sep 18, 2009
0.6977
0.7836
0.6148
0.6148
18,674
-0.17(-21.54%)
Sep 17, 2009
0.7421
0.8137
0.6691
0.7836
6,885
-0.04(-4.41%)
Sep 16, 2009
0.6751
0.8318
0.6751
0.8198
5,685
-0.01(-0.73%)
Sep 15, 2009
0.8318
0.8318
0.7149
0.8258
22,295
-0.01(-1.44%)
Sep 14, 2009
0.5967
0.8378
0.5967
0.8378
55,270
+0.27(+46.32%)
Sep 11, 2009
0.6932
0.6932
0.5123
0.5726
20,074
-0.14(-19.49%)
Sep 10, 2009
0.6148
0.7173
0.6148
0.7113
26,048
+0.11(+18.00%)
Sep 09, 2009
0.5967
0.6088
0.5955
0.6028
15,263
+0.02(+3.09%)
Sep 08, 2009
0.5666
0.5847
0.5666
0.5847
12,306
+0.02(+3.19%)
Sep 04, 2009
0.5666
0.5666
0.5606
0.5666
4,479
+0.01(+1.08%)
Sep 02, 2009
0.5666
0.5606
0.5606
0.5606
4,147
+0.01(+1.10%)
Sep 01, 2009
0.5545
0.5545
0.5545
0.5545
3,067
-0.00(-0.01%)
Aug 31, 2009
0.5545
0.5545
0.5545
0.5545
2,078
+0.00(+0.00%)
Aug 28, 2009
0.5425
0.5545
0.5425
0.5545
1,659
+0.02(+3.37%)
Aug 27, 2009
0.5365
0.5365
0.5365
0.5365
1,990
+0.00(+0.00%)
Aug 26, 2009
0.5244
0.5365
0.5184
0.5365
11,241
+0.00(+0.00%)
Aug 24, 2009
0.5365
0.5365
0.5365
0.5365
663
+0.02(+4.71%)
Aug 21, 2009
0.5063
0.5304
0.5003
0.5123
7,930
+0.02(+4.94%)
Aug 18, 2009
0.4943
0.4882
0.4882
0.4882
26,046
-0.01(-2.41%)
Aug 17, 2009
0.4883
0.5003
0.4883
0.5003
2,082
-0.01(-2.35%)
Aug 10, 2009
0.5123
0.5123
0.5123
0.5123
1,327
+0.01(+1.19%)
Aug 07, 2009
0.4762
0.5123
0.4762
0.5063
9,041
+0.05(+10.53%)
Aug 06, 2009
0.4822
0.4822
0.4581
0.4581
6,032
-0.01(-2.56%)
Aug 05, 2009
0.4822
0.4822
0.4581
0.4702
6,425
-0.01(-1.27%)
Aug 04, 2009
0.4581
0.4762
0.1507
0.4762
33,542
-0.02(-3.66%)
Jul 30, 2009
0.4943
0.4943
0.4943
0.4943
3,483
+0.01(+1.25%)
Jul 28, 2009
0.5244
0.4882
0.4882
0.4882
18,841
+0.01(+2.52%)
Jul 27, 2009
0.4762
0.4762
0.4762
0.4762
331
-0.07(-12.22%)
Jul 17, 2009
0.5425
0.5425
0.5425
0.5425
0
+0.03(+5.88%)
Jul 15, 2009
0.5123
0.5123
0.5123
0.5123
829
-0.03(-5.56%)
Jul 13, 2009
0.5425
0.5425
0.5425
0.5425
1,327
+0.03(+5.88%)
Jul 07, 2009
0.5123
0.5123
0.5123
0.5123
0
-0.06(-10.53%)
Jul 02, 2009
0.5726
0.5726
0.5726
0.5726
0
+0.06(+11.76%)
Jun 25, 2009
0.5123
0.5123
0.5123
0.5123
165
-0.01(-1.16%)
Jun 23, 2009
0.5184
0.5184
0.5184
0.5184
0
-0.06(-10.42%)
Jun 22, 2009
0.5726
0.5847
0.5726
0.5786
4,940
+0.01(+1.05%)
Jun 17, 2009
0.5726
0.5726
0.5726
0.5726
1,493
+0.00(+0.00%)
Jun 10, 2009
0.5726
0.5726
0.5726
0.5726
0
+0.00(+0.00%)
Jun 09, 2009
0.5660
0.5726
0.5148
0.5726
6,705
+0.00(+0.00%)
Jun 08, 2009
0.5606
0.5726
0.5606
0.5726
4,829
+0.03(+5.56%)
Jun 05, 2009
0.5606
0.5606
0.5425
0.5425
3,318
-0.02(-4.26%)
Jun 04, 2009
0.5666
0.5666
0.5666
0.5666
331
+0.11(+25.33%)
Jun 03, 2009
0.4533
0.4533
0.4521
0.4521
8,885
+0.03(+7.14%)
Jun 02, 2009
0.5123
0.7414
0.4219
0.4219
43,441
-0.07(-14.63%)
May 29, 2009
0.4943
0.4943
0.4943
0.4943
829
-0.02(-3.53%)
May 28, 2009
0.5123
0.5123
0.5123
0.5123
530
+0.00(+0.00%)
May 19, 2009
0.5123
0.5123
0.5123
0.5123
0
-0.05(-9.57%)
May 06, 2009
0.5666
0.5666
0.5666
0.5666
1,493
+0.06(+11.90%)
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.