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
Lumiradx Ltd
(NQ:
LMDX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 8, 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 (%)
May 31, 2022
3.940
3.950
3.720
3.720
26,566
-0.18(-4.62%)
May 27, 2022
3.950
3.950
3.900
3.900
16,395
-0.03(-0.76%)
May 26, 2022
3.750
4.000
3.750
3.930
89,007
+0.21(+5.65%)
May 25, 2022
3.640
3.950
3.620
3.720
19,698
+0.15(+4.20%)
May 24, 2022
3.790
3.800
3.520
3.570
150,429
-0.21(-5.56%)
May 23, 2022
3.780
4.020
3.780
3.780
44,688
-0.09(-2.33%)
May 20, 2022
3.800
3.950
3.770
3.870
7,931
-0.04(-1.02%)
May 19, 2022
3.680
3.930
3.670
3.910
25,104
+0.23(+6.25%)
May 18, 2022
3.690
3.770
3.540
3.680
19,587
-0.04(-1.08%)
May 17, 2022
3.950
3.950
3.500
3.720
112,175
-0.14(-3.63%)
May 16, 2022
4.000
4.710
3.400
3.860
269,550
-0.02(-0.52%)
May 13, 2022
3.870
3.980
3.760
3.880
26,181
+0.03(+0.78%)
May 12, 2022
3.800
3.850
3.500
3.850
47,810
+0.05(+1.32%)
May 11, 2022
4.000
4.000
3.460
3.800
34,760
-0.06(-1.55%)
May 10, 2022
3.610
4.001
3.458
3.860
127,749
+0.11(+2.93%)
May 09, 2022
3.920
4.193
3.750
3.750
82,132
-0.21(-5.30%)
May 06, 2022
4.190
4.190
3.890
3.960
81,148
-0.14(-3.41%)
May 05, 2022
4.160
4.275
4.100
4.100
31,844
-0.13(-3.07%)
May 04, 2022
4.660
4.690
4.130
4.230
86,727
-0.24(-5.37%)
May 03, 2022
4.430
4.582
4.390
4.470
11,498
+0.04(+0.90%)
May 02, 2022
4.670
4.670
4.130
4.430
67,611
-0.35(-7.32%)
Apr 29, 2022
4.560
4.800
4.510
4.780
59,039
+0.21(+4.60%)
Apr 28, 2022
4.170
4.601
4.080
4.570
55,600
+0.39(+9.33%)
Apr 27, 2022
4.400
4.593
4.150
4.180
33,001
-0.23(-5.22%)
Apr 26, 2022
4.550
4.880
4.400
4.410
29,687
-0.15(-3.29%)
Apr 25, 2022
4.850
4.870
4.220
4.560
55,621
-0.29(-5.98%)
Apr 22, 2022
4.800
4.934
4.710
4.850
34,848
+0.05(+1.04%)
Apr 21, 2022
4.650
5.000
4.490
4.800
135,667
+0.17(+3.67%)
Apr 20, 2022
4.510
4.970
4.510
4.630
45,201
-0.03(-0.64%)
Apr 19, 2022
4.010
4.810
4.010
4.660
61,265
+0.31(+7.13%)
Apr 18, 2022
4.130
4.990
4.070
4.350
193,725
+0.05(+1.16%)
Apr 14, 2022
4.500
4.710
4.250
4.300
93,840
-0.39(-8.32%)
Apr 13, 2022
4.860
5.000
4.530
4.690
95,073
-0.31(-6.20%)
Apr 12, 2022
4.760
5.000
4.760
5.000
54,710
+0.09(+1.83%)
Apr 11, 2022
4.850
5.010
4.850
4.910
45,385
-0.14(-2.77%)
Apr 08, 2022
5.240
5.360
4.880
5.050
198,036
-0.39(-7.17%)
Apr 07, 2022
5.360
5.620
5.230
5.440
43,136
-0.12(-2.16%)
Apr 06, 2022
5.800
5.800
5.460
5.560
57,887
-0.04(-0.71%)
Apr 05, 2022
5.520
5.719
5.500
5.600
46,648
+0.00(+0.00%)
Apr 04, 2022
5.590
5.930
5.500
5.600
129,436
-0.21(-3.61%)
Apr 01, 2022
6.250
6.315
5.580
5.810
103,182
-0.19(-3.17%)
Mar 31, 2022
6.280
6.440
5.210
6.000
168,531
-0.35(-5.51%)
Mar 30, 2022
6.500
6.500
6.010
6.350
130,651
-0.16(-2.46%)
Mar 29, 2022
6.300
6.520
6.130
6.510
164,723
+0.40(+6.55%)
Mar 28, 2022
7.590
8.020
4.610
6.110
632,977
-1.65(-21.26%)
Mar 25, 2022
8.020
8.260
7.050
7.760
48,445
-0.39(-4.79%)
Mar 24, 2022
8.830
8.830
7.905
8.150
48,694
-0.78(-8.73%)
Mar 23, 2022
8.690
8.930
8.690
8.930
9,926
+0.05(+0.56%)
Mar 22, 2022
8.032
8.900
8.032
8.880
33,552
+0.28(+3.26%)
Mar 21, 2022
8.070
8.600
7.943
8.600
22,045
+0.40(+4.88%)
Mar 18, 2022
8.440
8.580
8.060
8.200
28,843
-0.03(-0.36%)
Mar 17, 2022
8.240
8.250
7.881
8.230
15,604
-0.04(-0.48%)
Mar 16, 2022
7.050
8.500
7.050
8.270
165,214
+1.17(+16.48%)
Mar 15, 2022
6.810
7.220
6.480
7.100
47,811
+0.10(+1.43%)
Mar 14, 2022
6.250
7.000
6.110
7.000
22,699
+0.74(+11.82%)
Mar 11, 2022
6.130
6.530
6.000
6.260
143,468
+0.18(+2.96%)
Mar 10, 2022
6.700
6.700
5.980
6.080
20,795
-0.08(-1.30%)
Mar 09, 2022
6.190
6.300
6.010
6.160
38,626
-0.04(-0.65%)
Mar 08, 2022
6.800
6.800
5.913
6.200
22,000
+0.01(+0.16%)
Mar 07, 2022
6.250
6.309
6.010
6.190
26,236
-0.16(-2.52%)
Mar 04, 2022
6.600
6.630
6.030
6.350
61,127
-0.31(-4.65%)
Mar 03, 2022
6.900
6.980
6.580
6.660
15,376
-0.06(-0.89%)
Mar 02, 2022
6.960
8.000
6.720
6.720
18,573
+0.05(+0.75%)
Mar 01, 2022
6.600
7.100
6.510
6.670
46,937
-0.65(-8.88%)
Feb 28, 2022
6.870
7.517
6.870
7.320
29,555
-0.11(-1.48%)
Feb 25, 2022
7.850
7.810
7.410
7.430
22,085
-0.44(-5.59%)
Feb 24, 2022
7.490
7.870
7.269
7.870
31,321
+0.38(+5.07%)
Feb 23, 2022
7.050
8.100
7.050
7.490
27,385
+0.34(+4.76%)
Feb 22, 2022
7.200
7.380
6.990
7.150
45,220
-0.36(-4.79%)
Feb 18, 2022
7.510
0
-0.09(-1.18%)
Feb 17, 2022
7.950
8.460
7.550
7.600
20,714
-0.49(-6.06%)
Feb 16, 2022
7.900
8.140
7.800
8.090
13,984
+0.29(+3.72%)
Feb 15, 2022
8.000
8.780
7.800
7.800
60,757
+0.15(+1.96%)
Feb 14, 2022
8.910
8.980
7.650
7.650
66,731
-1.45(-15.93%)
Feb 11, 2022
8.800
9.130
8.800
9.100
14,959
+0.20(+2.25%)
Feb 10, 2022
8.510
9.020
8.510
8.900
12,504
-0.09(-1.00%)
Feb 09, 2022
8.830
9.000
8.719
8.990
10,080
+0.01(+0.11%)
Feb 08, 2022
8.780
9.000
8.780
8.980
6,607
+0.08(+0.90%)
Feb 07, 2022
8.750
8.969
8.750
8.900
6,457
+0.09(+1.02%)
Feb 04, 2022
8.700
8.972
8.580
8.810
15,268
-0.08(-0.90%)
Feb 03, 2022
9.000
8.650
8.890
7,449
-0.07(-0.78%)
Feb 02, 2022
9.100
9.100
8.610
8.960
31,390
+0.24(+2.75%)
Feb 01, 2022
8.880
9.430
8.720
8.720
20,627
-0.28(-3.11%)
Jan 31, 2022
8.650
9.000
16,856
+0.17(+1.93%)
Jan 28, 2022
9.470
9.850
8.500
8.830
56,194
-0.83(-8.59%)
Jan 27, 2022
9.260
9.950
9.190
9.660
73,545
+0.29(+3.09%)
Jan 26, 2022
9.330
9.700
9.049
9.370
16,468
-0.11(-1.16%)
Jan 25, 2022
9.590
9.595
9.290
9.480
9,904
-0.25(-2.57%)
Jan 24, 2022
9.750
9.750
9.480
9.730
14,952
-0.27(-2.70%)
Jan 21, 2022
9.500
10.00
9.470
10.00
23,243
+0.51(+5.37%)
Jan 20, 2022
9.400
9.490
9.280
9.490
6,220
+0.22(+2.37%)
Jan 19, 2022
9.200
9.500
9.000
9.270
32,879
-0.04(-0.43%)
Jan 18, 2022
9.270
9.310
9.080
9.310
24,374
-0.10(-1.06%)
Jan 14, 2022
9.410
0
+0.18(+1.95%)
Jan 13, 2022
9.010
9.234
9.010
9.230
23,572
+0.13(+1.43%)
Jan 12, 2022
8.820
9.360
8.550
9.100
67,274
+0.30(+3.41%)
Jan 11, 2022
8.550
8.970
8.530
8.800
29,191
+0.08(+0.92%)
Jan 10, 2022
9.320
9.320
8.540
8.720
16,994
+0.22(+2.59%)
Jan 07, 2022
8.840
8.950
8.420
8.500
7,162
+0.09(+1.07%)
Jan 06, 2022
8.400
8.610
8.210
8.410
57,179
+0.21(+2.56%)
Jan 05, 2022
10.34
10.42
7.850
8.200
151,623
-0.66(-7.45%)
Jan 04, 2022
8.580
9.070
8.500
8.860
13,756
-0.20(-2.21%)
Jan 03, 2022
9.500
9.500
8.670
9.060
21,220
+0.15(+1.68%)
Dec 31, 2021
8.860
8.990
8.860
8.910
15,771
+0.06(+0.68%)
Dec 30, 2021
8.500
9.180
8.500
8.850
12,863
+0.20(+2.31%)
Dec 29, 2021
8.960
9.268
8.500
8.650
37,492
-0.28(-3.14%)
Dec 28, 2021
8.910
9.390
8.840
8.930
15,977
-0.06(-0.67%)
Dec 27, 2021
9.010
9.800
8.900
8.990
47,451
+0.00(+0.00%)
Dec 23, 2021
9.190
9.550
8.830
8.990
20,020
-0.13(-1.43%)
Dec 22, 2021
9.090
9.425
9.020
9.120
16,764
+0.10(+1.16%)
Dec 21, 2021
9.870
10.10
8.950
9.015
102,554
-0.64(-6.68%)
Dec 20, 2021
9.500
9.790
9.500
9.660
25,947
+0.07(+0.73%)
Dec 17, 2021
9.140
9.686
8.810
9.590
75,312
+0.25(+2.68%)
Dec 16, 2021
9.230
9.399
9.230
9.340
26,519
+0.28(+3.09%)
Dec 15, 2021
8.150
9.110
7.960
9.060
57,607
+0.84(+10.22%)
Dec 14, 2021
9.200
9.330
7.680
8.220
246,896
-1.17(-12.46%)
Dec 13, 2021
8.860
9.390
8.730
9.390
12,928
+0.40(+4.45%)
Dec 10, 2021
9.040
9.040
8.900
8.990
12,169
-0.10(-1.10%)
Dec 09, 2021
9.090
9.366
9.010
9.090
12,988
-0.15(-1.62%)
Dec 08, 2021
9.500
9.500
8.980
9.240
29,249
+0.14(+1.54%)
Dec 07, 2021
9.350
9.700
8.890
9.100
58,976
+0.02(+0.22%)
Dec 06, 2021
9.710
9.710
9.000
9.080
40,052
-0.68(-6.97%)
Dec 03, 2021
9.590
9.910
9.030
9.760
47,326
+0.10(+1.04%)
Dec 02, 2021
9.500
9.800
9.300
9.660
82,928
+0.15(+1.58%)
Dec 01, 2021
10.30
10.61
9.190
9.510
876,448
+0.02(+0.21%)
Nov 30, 2021
10.23
10.43
9.350
9.490
63,433
-0.57(-5.67%)
Nov 29, 2021
9.890
10.13
9.340
10.06
71,253
+0.28(+2.86%)
Nov 26, 2021
9.030
9.870
9.030
9.780
116,114
+1.15(+13.33%)
Nov 24, 2021
9.610
9.610
8.210
8.630
89,688
-1.37(-13.70%)
Nov 23, 2021
10.22
10.60
9.500
10.000
106,696
-0.28(-2.73%)
Nov 22, 2021
10.84
10.84
10.22
10.28
25,893
-0.07(-0.68%)
Nov 19, 2021
10.05
10.38
10.05
10.35
73,290
-0.01(-0.10%)
Nov 18, 2021
10.54
10.46
10.20
10.36
103,460
-0.13(-1.24%)
Nov 17, 2021
9.500
10.73
9.420
10.49
161,686
+0.87(+9.04%)
Nov 16, 2021
9.950
9.950
9.300
9.620
77,589
+0.28(+3.00%)
Nov 15, 2021
9.100
9.635
9.100
9.340
80,357
+0.49(+5.54%)
Nov 12, 2021
8.850
9.155
8.810
8.850
114,900
+0.07(+0.80%)
Nov 11, 2021
8.940
9.140
8.700
8.780
36,999
-0.13(-1.46%)
Nov 10, 2021
9.000
8.910
84,157
-0.09(-1.00%)
Nov 09, 2021
8.950
9.490
8.827
9.000
67,623
+0.05(+0.56%)
Nov 08, 2021
8.920
9.040
8.720
8.950
104,034
+0.07(+0.79%)
Nov 05, 2021
9.280
9.316
8.600
8.880
117,733
-0.10(-1.11%)
Nov 04, 2021
9.410
9.440
8.950
8.980
134,726
-0.36(-3.85%)
Nov 03, 2021
9.150
9.340
9.140
9.340
65,278
+0.31(+3.43%)
Nov 02, 2021
8.770
9.327
8.680
9.030
138,545
+0.24(+2.73%)
Nov 01, 2021
8.980
8.940
8.580
8.790
51,669
-0.15(-1.68%)
Oct 29, 2021
8.560
9.010
8.500
8.940
123,564
+0.42(+4.93%)
Oct 28, 2021
8.480
8.520
82,660
-0.14(-1.62%)
Oct 27, 2021
9.190
9.190
8.500
8.660
123,504
-0.05(-0.57%)
Oct 26, 2021
8.910
8.710
8.710
180,406
-0.32(-3.54%)
Oct 25, 2021
8.870
9.250
9.030
287,685
+0.47(+5.49%)
Oct 22, 2021
8.800
8.990
8.310
8.560
234,053
-0.45(-4.99%)
Oct 21, 2021
8.970
9.240
8.611
9.010
664,741
-0.46(-4.86%)
Oct 20, 2021
10.15
10.48
8.790
9.470
10,837,408
+1.04(+12.34%)
Oct 19, 2021
8.200
8.476
8.000
8.430
159,440
+0.53(+6.71%)
Oct 18, 2021
8.160
8.160
7.710
7.900
145,919
-0.29(-3.54%)
Oct 15, 2021
8.530
8.750
8.050
8.190
195,671
+0.53(+6.90%)
Oct 14, 2021
7.500
7.900
7.500
7.661
85,120
+0.22(+2.90%)
Oct 13, 2021
7.412
7.540
7.350
7.445
36,619
+0.04(+0.61%)
Oct 12, 2021
7.450
7.650
7.350
7.400
136,257
-0.06(-0.80%)
Oct 11, 2021
7.350
7.480
7.350
7.460
65,661
+0.11(+1.50%)
Oct 08, 2021
7.600
7.620
7.220
7.350
79,420
-0.23(-3.03%)
Oct 07, 2021
7.500
7.810
7.470
7.580
87,495
+0.29(+3.98%)
Oct 06, 2021
7.380
7.903
7.150
7.290
152,328
-0.07(-0.95%)
Oct 05, 2021
8.050
8.760
7.330
7.360
796,616
-0.74(-9.14%)
Oct 04, 2021
8.240
8.500
8.000
8.100
443,286
-0.19(-2.29%)
Oct 01, 2021
8.430
8.970
8.010
8.290
226,119
+0.02(+0.24%)
Sep 30, 2021
7.990
9.300
7.530
8.270
1,026,558
+0.33(+4.16%)
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.