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
Intel Corp
(NQ:
INTC
)
21.14
+0.37 (+1.78%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 19, 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, 2009
9.876
10.22
9.806
9.984
122,851,632
+0.27(+2.80%)
Apr 29, 2009
9.617
9.838
9.534
9.711
96,121,320
+0.19(+1.99%)
Apr 28, 2009
9.566
9.749
9.515
9.522
87,741,272
-0.15(-1.51%)
Apr 27, 2009
9.686
9.889
9.623
9.667
101,713,568
-0.22(-2.18%)
Apr 24, 2009
9.876
9.958
9.680
9.882
106,886,368
+0.06(+0.58%)
Apr 23, 2009
9.920
9.990
9.553
9.825
117,370,656
-0.09(-0.89%)
Apr 22, 2009
9.610
10.19
9.541
9.914
150,540,368
+0.20(+2.02%)
Apr 21, 2009
9.477
9.819
9.465
9.718
134,429,072
+0.23(+2.40%)
Apr 20, 2009
9.718
9.724
9.490
9.490
105,065,712
-0.38(-3.85%)
Apr 17, 2009
10.05
10.05
9.775
9.870
106,374,248
-0.18(-1.83%)
Apr 16, 2009
10.02
10.08
9.743
10.05
108,684,552
+0.17(+1.73%)
Apr 15, 2009
9.718
9.920
9.560
9.882
241,359,584
-0.25(-2.44%)
Apr 14, 2009
10.11
10.37
9.996
10.13
144,962,832
+0.02(+0.19%)
Apr 13, 2009
10.00
10.18
9.844
10.11
71,716,080
+0.00(+0.00%)
Apr 09, 2009
9.882
10.17
9.870
10.11
92,567,880
+0.45(+4.65%)
Apr 08, 2009
9.711
9.952
9.585
9.661
107,965,568
-0.11(-1.17%)
Apr 07, 2009
9.870
9.984
9.655
9.775
83,308,544
-0.26(-2.58%)
Apr 06, 2009
9.901
10.04
9.775
10.03
75,317,080
-0.06(-0.56%)
Apr 03, 2009
9.889
10.10
9.711
10.09
80,836,656
+0.16(+1.59%)
Apr 02, 2009
9.730
10.12
9.655
9.933
122,794,112
+0.42(+4.46%)
Apr 01, 2009
9.345
9.692
9.250
9.509
118,628,960
+0.00(+0.00%)
Mar 31, 2009
9.433
9.724
9.427
9.509
98,067,920
+0.20(+2.11%)
Mar 30, 2009
9.547
9.553
9.161
9.313
87,538,512
-0.70(-6.95%)
Mar 26, 2009
9.636
10.05
9.605
10.01
122,582,840
+0.56(+5.89%)
Mar 25, 2009
9.541
9.939
9.307
9.452
149,380,432
-0.04(-0.40%)
Mar 24, 2009
9.655
9.751
9.490
9.490
94,006,200
-0.33(-3.35%)
Mar 23, 2009
9.530
9.832
9.452
9.819
101,423,064
+0.55(+5.94%)
Mar 20, 2009
9.610
9.743
9.079
9.269
133,783,616
-0.32(-3.30%)
Mar 19, 2009
9.737
9.737
9.313
9.585
105,202,120
-0.06(-0.59%)
Mar 18, 2009
9.427
9.749
9.313
9.642
144,406,896
+0.22(+2.28%)
Mar 17, 2009
9.060
9.427
9.016
9.427
102,663,184
+0.41(+4.56%)
Mar 16, 2009
9.357
9.395
8.946
9.016
114,832,960
-0.28(-3.06%)
Mar 13, 2009
9.218
9.300
8.990
9.300
105,326,384
+0.11(+1.24%)
Mar 12, 2009
9.009
9.237
8.781
9.186
134,108,160
+0.35(+4.01%)
Mar 11, 2009
8.886
8.921
8.630
8.832
129,747,024
+0.03(+0.29%)
Mar 10, 2009
8.098
8.826
8.067
8.807
146,142,336
+0.87(+10.92%)
Mar 09, 2009
7.801
8.225
7.782
7.940
137,582,672
+0.09(+1.13%)
Mar 06, 2009
7.861
8.174
7.636
7.851
125,171,216
+0.06(+0.81%)
Mar 05, 2009
7.946
8.136
7.782
7.788
120,146,560
-0.28(-3.53%)
Mar 04, 2009
8.035
8.256
7.820
8.073
133,422,984
+0.23(+2.90%)
Mar 02, 2009
7.915
8.237
7.820
7.845
101,929,056
-0.22(-2.67%)
Feb 27, 2009
7.908
8.313
7.902
8.060
110,272,232
+0.02(+0.24%)
Feb 26, 2009
8.427
8.604
8.010
8.041
109,081,352
-0.20(-2.46%)
Feb 25, 2009
8.048
8.528
7.959
8.244
170,926,016
+0.19(+2.36%)
Feb 24, 2009
7.700
8.104
7.649
8.054
117,915,928
+0.41(+5.38%)
Feb 23, 2009
8.161
8.168
7.624
7.643
138,623,328
-0.44(-5.48%)
Feb 20, 2009
7.927
8.237
7.927
8.085
116,357,096
+0.06(+0.79%)
Feb 19, 2009
8.433
8.465
8.017
8.022
88,790,040
-0.43(-5.09%)
Feb 18, 2009
8.427
8.668
8.282
8.452
81,068,840
+0.09(+1.14%)
Feb 17, 2009
8.579
8.687
8.358
8.358
95,908,992
-0.42(-4.83%)
Feb 13, 2009
8.800
9.022
8.762
8.781
88,450,240
-0.08(-0.86%)
Feb 12, 2009
8.566
8.857
8.535
8.857
120,704,864
-0.05(-0.57%)
Feb 11, 2009
9.022
9.060
8.687
8.908
90,693,112
+0.00(+0.00%)
Feb 10, 2009
9.351
9.585
8.883
8.908
148,556,912
-0.53(-5.57%)
Feb 09, 2009
9.259
9.522
9.199
9.433
102,297,832
+0.11(+1.22%)
Feb 06, 2009
9.136
9.414
8.990
9.319
99,068,120
+0.30(+3.37%)
Feb 05, 2009
8.636
9.110
8.560
9.016
96,455,744
+0.23(+2.67%)
Feb 04, 2009
8.718
9.212
8.674
8.781
122,801,776
+0.18(+2.13%)
Feb 03, 2009
8.560
8.636
8.322
8.598
90,536,784
+0.06(+0.73%)
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.