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
Arrival
(NQ:
ARVL
)
0.4900
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 29, 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 (%)
Jan 29, 2024
0.4900
0
-0.25(-33.69%)
Jan 26, 2024
0.7510
0.7510
0.7000
0.7390
189,238
+0.04(+5.56%)
Jan 25, 2024
0.7300
0.7430
0.7001
0.7001
147,443
-0.02(-2.78%)
Jan 24, 2024
0.8090
0.8462
0.7100
0.7201
507,910
-0.11(-13.24%)
Jan 23, 2024
0.9451
0.9700
0.8200
0.8300
479,879
-0.09(-9.49%)
Jan 22, 2024
1.130
1.140
0.8999
0.9170
752,756
-0.22(-19.56%)
Jan 19, 2024
1.110
1.150
1.060
1.140
149,226
+0.04(+3.64%)
Jan 18, 2024
1.060
1.100
1.050
1.100
99,229
+0.06(+5.77%)
Jan 17, 2024
1.010
1.050
1.000
1.040
62,009
+0.00(+0.00%)
Jan 16, 2024
1.050
1.090
1.010
1.040
97,000
-0.03(-2.80%)
Jan 12, 2024
1.060
1.110
1.027
1.070
98,520
+0.02(+1.90%)
Jan 11, 2024
1.030
1.070
0.9726
1.050
125,514
-0.01(-0.94%)
Jan 10, 2024
1.080
1.110
1.050
1.060
107,426
-0.01(-0.93%)
Jan 09, 2024
1.110
1.110
1.070
1.070
85,737
-0.03(-2.73%)
Jan 08, 2024
1.150
1.160
1.080
1.100
74,642
-0.03(-2.65%)
Jan 05, 2024
1.100
1.160
1.090
1.130
80,200
+0.01(+0.89%)
Jan 04, 2024
1.100
1.180
1.090
1.120
96,273
+0.05(+4.67%)
Jan 03, 2024
1.110
1.173
1.070
1.070
203,148
-0.12(-10.08%)
Jan 02, 2024
1.240
1.240
1.131
1.190
137,645
+0.05(+4.39%)
Dec 29, 2023
1.210
1.270
1.120
1.140
167,048
-0.07(-5.79%)
Dec 28, 2023
1.220
1.257
1.200
1.210
101,155
-0.02(-1.63%)
Dec 27, 2023
1.260
1.270
1.210
1.230
105,457
-0.01(-0.81%)
Dec 26, 2023
1.220
1.280
1.202
1.240
132,140
+0.02(+1.64%)
Dec 22, 2023
1.250
1.260
1.180
1.220
102,504
+0.02(+1.66%)
Dec 21, 2023
1.220
1.260
1.180
1.200
124,579
+0.02(+1.70%)
Dec 20, 2023
1.210
1.274
1.180
1.180
174,855
-0.06(-4.84%)
Dec 19, 2023
1.270
1.340
1.220
1.240
145,098
+0.01(+0.81%)
Dec 18, 2023
1.270
1.310
1.210
1.230
88,159
-0.06(-4.65%)
Dec 15, 2023
1.290
1.400
1.230
1.290
170,406
+0.00(+0.00%)
Dec 14, 2023
1.260
1.360
1.250
1.290
150,107
+0.03(+2.38%)
Dec 13, 2023
1.170
1.275
1.150
1.260
59,900
+0.10(+8.62%)
Dec 12, 2023
1.250
1.250
1.150
1.160
91,751
-0.03(-2.47%)
Dec 11, 2023
1.220
1.270
1.180
1.189
128,979
-0.07(-5.60%)
Dec 08, 2023
1.290
1.310
1.250
1.260
47,675
-0.01(-0.79%)
Dec 07, 2023
1.330
1.330
1.250
1.270
79,138
-0.04(-3.05%)
Dec 06, 2023
1.300
1.370
1.298
1.310
98,989
-0.01(-0.76%)
Dec 05, 2023
1.300
1.340
1.280
1.320
70,571
+0.01(+0.38%)
Dec 04, 2023
1.250
1.360
1.230
1.315
96,240
+0.00(+0.38%)
Dec 01, 2023
1.220
1.350
1.170
1.310
286,957
+0.11(+9.17%)
Nov 30, 2023
1.320
1.320
1.160
1.200
92,418
+0.02(+1.69%)
Nov 29, 2023
1.220
1.270
1.161
1.180
170,443
+0.03(+2.61%)
Nov 28, 2023
1.190
1.365
1.120
1.150
463,213
+0.04(+3.60%)
Nov 27, 2023
1.240
1.240
1.090
1.110
138,644
-0.07(-5.93%)
Nov 24, 2023
1.260
1.280
1.150
1.180
87,472
-0.09(-7.05%)
Nov 22, 2023
1.360
1.360
1.250
1.270
89,436
-0.02(-1.59%)
Nov 21, 2023
1.460
1.470
1.270
1.290
180,455
-0.19(-12.84%)
Nov 20, 2023
1.310
1.550
1.270
1.480
428,601
+0.17(+12.55%)
Nov 17, 2023
1.120
1.360
1.090
1.315
436,676
+0.22(+20.63%)
Nov 16, 2023
1.220
1.220
1.090
1.090
103,347
-0.13(-10.65%)
Nov 15, 2023
1.010
1.270
1.010
1.220
403,615
+0.19(+18.45%)
Nov 14, 2023
1.020
1.080
1.010
1.030
158,323
+0.11(+12.25%)
Nov 13, 2023
1.070
1.140
0.9176
0.9176
313,616
-0.15(-14.24%)
Nov 10, 2023
1.030
1.070
1.030
1.070
38,197
-0.02(-1.83%)
Nov 09, 2023
1.100
1.110
1.050
1.090
57,993
+0.03(+2.84%)
Nov 08, 2023
1.080
1.150
1.050
1.060
146,606
-0.03(-2.76%)
Nov 07, 2023
1.120
1.159
1.050
1.090
128,563
-0.07(-6.03%)
Nov 06, 2023
1.290
1.360
1.150
1.160
221,814
-0.14(-10.77%)
Nov 03, 2023
1.060
1.467
1.040
1.300
499,620
+0.25(+23.81%)
Nov 02, 2023
0.9600
1.070
0.9599
1.050
233,021
+0.11(+11.70%)
Nov 01, 2023
0.9600
0.9650
0.9300
0.9400
66,142
-0.02(-1.85%)
Oct 31, 2023
0.9200
0.9799
0.9200
0.9577
48,777
+0.02(+1.63%)
Oct 30, 2023
0.9500
0.9999
0.9401
0.9423
99,417
-0.03(-2.86%)
Oct 27, 2023
1.010
1.020
0.9500
0.9700
110,656
-0.02(-2.02%)
Oct 26, 2023
0.9900
1.010
0.9755
0.9900
64,260
+0.01(+1.01%)
Oct 25, 2023
1.030
1.050
0.9100
0.9801
146,286
-0.05(-4.84%)
Oct 24, 2023
1.030
1.070
0.9800
1.030
163,863
+0.02(+1.98%)
Oct 23, 2023
1.020
1.050
1.000
1.010
103,500
-0.01(-0.98%)
Oct 20, 2023
1.070
1.104
1.000
1.020
183,974
-0.05(-4.67%)
Oct 19, 2023
1.060
1.112
1.040
1.070
124,275
-0.01(-0.93%)
Oct 18, 2023
1.100
1.123
1.070
1.080
47,815
-0.04(-3.57%)
Oct 17, 2023
1.110
1.150
1.090
1.120
67,254
+0.03(+2.75%)
Oct 16, 2023
1.130
1.120
1.070
1.090
103,320
-0.02(-1.80%)
Oct 13, 2023
1.020
1.140
1.020
1.110
242,831
+0.06(+5.71%)
Oct 12, 2023
1.140
1.140
1.050
1.050
125,060
-0.04(-3.67%)
Oct 11, 2023
1.150
1.200
1.090
1.090
181,579
-0.07(-6.03%)
Oct 10, 2023
1.030
1.170
1.030
1.160
219,483
+0.11(+10.48%)
Oct 09, 2023
1.050
1.090
1.040
1.050
100,284
-0.03(-2.78%)
Oct 06, 2023
1.010
1.080
1.000
1.080
77,039
+0.04(+3.85%)
Oct 05, 2023
1.110
1.110
1.000
1.040
202,720
-0.05(-4.59%)
Oct 04, 2023
1.150
1.150
1.060
1.090
94,874
-0.01(-0.91%)
Oct 03, 2023
1.160
1.170
1.050
1.100
253,221
-0.07(-5.98%)
Oct 02, 2023
1.180
1.190
1.160
1.170
110,024
-0.02(-1.68%)
Sep 29, 2023
1.190
1.200
1.140
1.190
97,631
+0.04(+3.48%)
Sep 28, 2023
1.220
1.226
1.140
1.150
212,269
-0.05(-4.17%)
Sep 27, 2023
1.180
1.220
1.150
1.200
162,818
+0.05(+4.35%)
Sep 26, 2023
1.200
1.240
1.130
1.150
240,603
-0.07(-5.74%)
Sep 25, 2023
1.180
1.240
1.210
1.220
97,260
+0.04(+3.39%)
Sep 22, 2023
1.180
1.230
1.175
1.180
163,477
+0.03(+2.61%)
Sep 21, 2023
1.320
1.330
1.150
1.150
485,029
-0.15(-11.54%)
Sep 20, 2023
1.440
1.445
1.300
1.300
287,773
-0.10(-7.14%)
Sep 19, 2023
1.450
1.490
1.400
1.400
304,141
-0.09(-6.04%)
Sep 18, 2023
1.520
1.550
1.450
1.490
289,741
-0.01(-0.67%)
Sep 15, 2023
1.610
1.610
1.490
1.500
328,644
-0.13(-7.98%)
Sep 14, 2023
1.550
1.666
1.550
1.630
145,802
+0.10(+6.54%)
Sep 13, 2023
1.550
1.590
1.520
1.530
80,260
-0.02(-1.29%)
Sep 12, 2023
1.540
1.600
1.520
1.550
79,181
+0.02(+1.31%)
Sep 11, 2023
1.500
1.570
1.490
1.530
209,002
+0.03(+2.00%)
Sep 08, 2023
1.510
1.537
1.495
1.500
86,838
-0.01(-0.66%)
Sep 07, 2023
1.510
1.570
1.470
1.510
219,894
-0.02(-1.31%)
Sep 06, 2023
1.600
1.600
1.500
1.530
234,754
-0.05(-3.16%)
Sep 05, 2023
1.600
1.670
1.580
1.580
124,170
-0.02(-1.25%)
Sep 01, 2023
1.650
1.660
1.580
1.600
163,771
+0.01(+0.63%)
Aug 31, 2023
1.620
1.650
1.590
1.590
144,509
-0.05(-3.05%)
Aug 30, 2023
1.650
1.690
1.590
1.640
183,449
-0.02(-1.20%)
Aug 29, 2023
1.650
1.710
1.590
1.660
157,372
+0.01(+0.91%)
Aug 28, 2023
1.620
1.660
1.610
1.645
112,188
+0.06(+4.11%)
Aug 25, 2023
1.590
1.630
1.580
1.580
183,631
+0.00(+0.00%)
Aug 24, 2023
1.720
1.720
1.540
1.580
389,148
-0.14(-8.14%)
Aug 23, 2023
1.750
1.750
1.680
1.720
109,607
+0.05(+2.99%)
Aug 22, 2023
1.750
1.790
1.670
1.670
223,376
-0.08(-4.57%)
Aug 21, 2023
1.690
1.770
1.690
1.750
151,351
+0.04(+2.34%)
Aug 18, 2023
1.680
1.750
1.650
1.710
134,581
-0.01(-0.58%)
Aug 17, 2023
1.730
1.750
1.680
1.720
217,555
-0.01(-0.58%)
Aug 16, 2023
1.800
1.830
1.680
1.730
344,121
-0.10(-5.46%)
Aug 15, 2023
1.870
1.920
1.790
1.830
355,427
-0.08(-4.19%)
Aug 14, 2023
1.950
1.970
1.810
1.910
347,978
-0.09(-4.50%)
Aug 11, 2023
1.990
2.100
1.950
2.000
177,653
+0.00(+0.00%)
Aug 10, 2023
2.030
2.080
1.980
2.000
167,371
-0.04(-1.96%)
Aug 09, 2023
2.110
2.110
2.000
2.040
188,032
-0.10(-4.67%)
Aug 08, 2023
2.140
2.140
2.040
2.140
262,102
-0.07(-3.17%)
Aug 07, 2023
2.170
2.250
2.050
2.210
255,449
+0.05(+2.31%)
Aug 04, 2023
2.270
2.310
2.159
2.160
194,031
-0.14(-6.09%)
Aug 03, 2023
2.160
2.310
2.150
2.300
202,465
+0.10(+4.55%)
Aug 02, 2023
2.300
2.320
2.121
2.200
343,397
-0.17(-7.17%)
Aug 01, 2023
2.310
2.370
2.220
2.370
253,387
+0.06(+2.60%)
Jul 31, 2023
2.250
2.360
2.150
2.310
700,301
+0.08(+3.59%)
Jul 28, 2023
2.000
2.240
1.980
2.230
539,239
+0.27(+13.78%)
Jul 27, 2023
1.970
2.250
1.960
1.960
1,264,614
-0.04(-2.00%)
Jul 26, 2023
1.940
2.000
1.900
2.000
378,724
+0.08(+4.17%)
Jul 25, 2023
1.990
1.990
1.920
1.920
279,513
-0.06(-3.03%)
Jul 24, 2023
2.000
2.020
1.920
1.980
343,873
-0.02(-1.00%)
Jul 21, 2023
2.090
2.110
1.960
2.000
383,381
-0.08(-3.85%)
Jul 20, 2023
2.150
2.195
2.040
2.080
447,014
-0.04(-1.89%)
Jul 19, 2023
2.040
2.230
2.040
2.120
801,726
+0.11(+5.47%)
Jul 18, 2023
1.970
2.090
1.970
2.010
562,422
+0.02(+1.01%)
Jul 17, 2023
1.970
2.100
1.920
1.990
392,997
+0.05(+2.58%)
Jul 14, 2023
2.010
2.080
1.910
1.940
513,587
-0.08(-3.96%)
Jul 13, 2023
1.950
2.040
1.940
2.020
651,892
+0.09(+4.66%)
Jul 12, 2023
1.980
2.070
1.930
1.930
605,143
+0.02(+1.05%)
Jul 11, 2023
2.000
2.040
1.840
1.910
775,651
-0.02(-1.04%)
Jul 10, 2023
2.040
2.068
1.880
1.930
1,777,278
-0.06(-3.02%)
Jul 07, 2023
2.120
2.270
1.950
1.990
1,229,350
-0.14(-6.35%)
Jul 06, 2023
2.320
2.320
2.110
2.125
685,393
-0.25(-10.71%)
Jul 05, 2023
2.680
2.760
2.250
2.380
1,154,591
-0.39(-14.08%)
Jul 03, 2023
2.600
2.800
2.600
2.770
253,346
+0.19(+7.36%)
Jun 30, 2023
2.700
2.820
2.540
2.580
372,691
-0.06(-2.27%)
Jun 29, 2023
2.640
2.850
2.619
2.640
331,658
+0.00(+0.00%)
Jun 28, 2023
2.600
2.790
2.511
2.640
487,684
+0.00(+0.00%)
Jun 27, 2023
2.270
2.810
2.230
2.640
1,135,095
+0.37(+16.30%)
Jun 26, 2023
2.270
2.310
2.145
2.270
257,711
+0.13(+6.07%)
Jun 23, 2023
2.140
2.350
2.130
2.140
449,024
-0.02(-0.93%)
Jun 22, 2023
2.220
2.220
2.080
2.160
302,905
-0.06(-2.70%)
Jun 21, 2023
2.300
2.410
2.175
2.220
451,227
-0.12(-5.13%)
Jun 20, 2023
2.400
2.469
2.240
2.340
498,212
-0.06(-2.70%)
Jun 16, 2023
2.580
2.880
2.370
2.405
1,642,499
-0.03(-1.03%)
Jun 15, 2023
2.400
2.496
2.350
2.430
529,482
+0.03(+1.25%)
Jun 14, 2023
2.560
2.645
2.390
2.400
582,457
-0.18(-6.98%)
Jun 13, 2023
2.500
2.890
2.500
2.580
836,246
+0.08(+3.20%)
Jun 12, 2023
2.700
2.728
2.470
2.500
433,354
-0.16(-6.02%)
Jun 09, 2023
2.660
2.800
2.590
2.660
464,031
-0.02(-0.75%)
Jun 08, 2023
3.030
3.100
2.590
2.680
601,823
-0.29(-9.76%)
Jun 07, 2023
3.260
3.274
2.950
2.970
592,531
-0.32(-9.73%)
Jun 06, 2023
3.510
3.510
3.090
3.290
580,044
-0.21(-6.00%)
Jun 05, 2023
3.700
3.820
3.420
3.500
420,533
-0.25(-6.67%)
Jun 02, 2023
3.790
3.930
3.520
3.750
475,898
+0.03(+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.