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
Bbq Holdings Inc
(NQ:
BBQ
)
17.24
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 27, 2022
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 29, 2020
3.010
3.010
2.850
2.850
5,300
-0.10(-3.39%)
May 28, 2020
3.120
3.120
2.950
2.950
9,929
-0.11(-3.69%)
May 27, 2020
2.800
3.120
2.800
3.063
13,951
+0.21(+7.41%)
May 26, 2020
2.750
2.900
2.700
2.852
24,547
+0.10(+3.70%)
May 22, 2020
2.700
2.750
2.670
2.750
6,800
+0.10(+3.77%)
May 21, 2020
2.650
2.750
2.596
2.650
4,876
+0.00(+0.00%)
May 20, 2020
2.610
2.650
2.570
2.650
18,377
+0.03(+1.15%)
May 19, 2020
2.583
2.620
2.536
2.620
3,380
-0.00(-0.16%)
May 18, 2020
2.560
2.655
2.500
2.624
8,255
+0.15(+6.25%)
May 15, 2020
2.578
2.578
2.420
2.470
7,500
-0.05(-1.96%)
May 14, 2020
2.510
2.606
2.420
2.519
2,910
-0.06(-2.34%)
May 13, 2020
2.640
2.640
2.401
2.580
7,470
-0.06(-2.27%)
May 12, 2020
2.620
2.705
2.440
2.640
14,459
+0.09(+3.53%)
May 11, 2020
2.490
2.740
2.440
2.550
14,012
-0.15(-5.56%)
May 08, 2020
2.550
2.750
2.500
2.700
17,900
+0.16(+6.30%)
May 07, 2020
2.250
2.546
2.250
2.540
12,803
+0.21(+9.01%)
May 06, 2020
2.600
2.600
2.260
2.330
27,573
-0.22(-8.63%)
May 05, 2020
2.670
2.670
2.540
2.550
7,526
-0.06(-2.21%)
May 04, 2020
2.735
2.790
2.550
2.608
26,836
-0.04(-1.60%)
May 01, 2020
2.660
2.690
2.550
2.650
8,600
-0.01(-0.38%)
Apr 30, 2020
2.670
2.900
2.510
2.660
31,820
+0.15(+5.98%)
Apr 29, 2020
2.500
2.850
2.500
2.510
56,948
+0.03(+1.08%)
Apr 28, 2020
2.480
2.500
2.374
2.483
23,730
+0.14(+6.18%)
Apr 27, 2020
2.490
2.490
2.261
2.339
34,752
+0.16(+7.28%)
Apr 24, 2020
2.460
2.460
2.111
2.180
11,600
+0.01(+0.49%)
Apr 23, 2020
2.102
2.200
2.020
2.169
17,279
+0.03(+1.37%)
Apr 22, 2020
2.160
2.217
2.100
2.140
15,363
+0.03(+1.42%)
Apr 21, 2020
2.020
2.250
2.020
2.110
7,873
+0.01(+0.48%)
Apr 20, 2020
2.010
2.210
2.010
2.100
21,925
+0.03(+1.45%)
Apr 17, 2020
2.040
2.100
2.000
2.070
23,400
+0.12(+6.15%)
Apr 16, 2020
2.060
2.067
1.900
1.950
27,091
-0.17(-8.02%)
Apr 15, 2020
2.030
2.370
1.970
2.120
141,983
+0.14(+7.07%)
Apr 14, 2020
2.220
2.220
1.965
1.980
22,528
-0.13(-6.16%)
Apr 13, 2020
2.130
2.150
1.850
2.110
27,739
+0.04(+2.18%)
Apr 09, 2020
1.810
2.150
1.810
2.065
43,500
+0.11(+5.90%)
Apr 08, 2020
1.940
1.960
1.800
1.950
29,503
+0.08(+4.24%)
Apr 07, 2020
1.800
2.100
1.800
1.871
37,717
+0.22(+13.37%)
Apr 06, 2020
1.690
1.790
1.630
1.650
38,326
+0.01(+0.61%)
Apr 03, 2020
1.730
1.886
1.618
1.640
11,200
-0.18(-9.89%)
Apr 02, 2020
1.956
1.956
1.810
1.820
10,221
-0.04(-2.15%)
Apr 01, 2020
1.890
2.069
1.700
1.860
34,680
-0.06(-3.12%)
Mar 31, 2020
1.820
1.951
1.820
1.920
39,380
+0.03(+1.59%)
Mar 30, 2020
2.170
2.368
1.810
1.890
89,019
-0.51(-21.25%)
Mar 27, 2020
2.080
2.790
2.000
2.400
260,600
+0.38(+18.81%)
Mar 26, 2020
2.250
2.250
2.000
2.020
89,370
-0.08(-3.81%)
Mar 25, 2020
2.250
2.320
1.850
2.100
64,465
+0.04(+1.94%)
Mar 24, 2020
2.010
2.230
2.010
2.060
59,234
+0.32(+18.39%)
Mar 23, 2020
2.090
2.090
1.510
1.740
49,128
-0.26(-13.00%)
Mar 20, 2020
2.540
2.540
1.810
2.000
75,600
-0.64(-24.24%)
Mar 19, 2020
3.300
3.300
2.200
2.640
127,738
-0.62(-19.02%)
Mar 18, 2020
2.190
3.450
2.000
3.260
193,937
+1.01(+44.89%)
Mar 17, 2020
2.670
2.861
2.250
2.250
22,854
-0.40(-15.09%)
Mar 16, 2020
5.150
5.150
2.650
2.650
54,297
-0.86(-24.50%)
Mar 13, 2020
3.590
3.590
3.450
3.510
6,500
+0.11(+3.24%)
Mar 12, 2020
3.190
3.490
2.750
3.400
14,698
-0.12(-3.41%)
Mar 11, 2020
3.614
3.760
3.474
3.520
5,440
-0.17(-4.61%)
Mar 10, 2020
3.660
3.780
3.340
3.690
23,580
+0.04(+1.10%)
Mar 09, 2020
3.770
3.770
3.480
3.650
31,025
-0.25(-6.41%)
Mar 06, 2020
3.950
4.000
3.670
3.900
4,600
-0.15(-3.70%)
Mar 05, 2020
4.100
4.350
3.850
4.050
15,474
-0.09(-2.17%)
Mar 04, 2020
4.120
4.300
4.120
4.140
7,483
-0.20(-4.61%)
Mar 03, 2020
4.421
4.421
4.300
4.340
1,803
+0.02(+0.56%)
Mar 02, 2020
4.400
4.558
4.316
4.316
3,672
-0.10(-2.35%)
Feb 28, 2020
4.309
4.450
4.222
4.420
22,700
+0.01(+0.21%)
Feb 27, 2020
4.600
4.600
4.200
4.411
56,372
-0.32(-6.75%)
Feb 26, 2020
4.573
4.730
4.552
4.730
7,409
-0.06(-1.25%)
Feb 25, 2020
4.860
4.900
4.540
4.790
10,820
-0.11(-2.24%)
Feb 24, 2020
4.610
5.010
4.600
4.900
3,934
+0.08(+1.73%)
Feb 21, 2020
5.100
5.100
4.570
4.817
7,100
-0.29(-5.76%)
Feb 20, 2020
4.890
5.235
4.853
5.111
9,458
+0.27(+5.60%)
Feb 19, 2020
4.700
4.870
4.260
4.840
27,398
+0.24(+5.22%)
Feb 18, 2020
4.580
4.650
4.500
4.600
14,638
+0.10(+2.22%)
Feb 14, 2020
4.220
4.760
4.170
4.500
25,900
+0.35(+8.43%)
Feb 13, 2020
4.100
4.150
4.025
4.150
48,254
+0.05(+1.22%)
Feb 12, 2020
4.042
4.100
4.042
4.100
4,808
+0.01(+0.24%)
Feb 11, 2020
4.120
4.140
4.090
4.090
3,637
-0.05(-1.21%)
Feb 10, 2020
4.002
4.140
4.002
4.140
5,814
+0.07(+1.72%)
Feb 07, 2020
4.160
4.160
4.010
4.070
1,100
-0.11(-2.63%)
Feb 06, 2020
4.131
4.180
4.131
4.180
962
+0.06(+1.46%)
Feb 05, 2020
4.120
4.120
4.070
4.120
14,231
+0.03(+0.73%)
Feb 04, 2020
4.070
4.185
4.040
4.090
11,942
+0.02(+0.49%)
Feb 03, 2020
4.120
4.220
4.070
4.070
5,959
-0.04(-0.85%)
Jan 31, 2020
4.222
4.250
4.040
4.105
10,400
-0.09(-2.26%)
Jan 30, 2020
4.190
4.200
4.190
4.200
1,151
+0.01(+0.24%)
Jan 29, 2020
4.190
4.190
4.190
4.190
133
-0.03(-0.66%)
Jan 28, 2020
4.218
4.218
4.218
4.218
233
+0.01(+0.19%)
Jan 27, 2020
4.230
4.290
4.210
4.210
1,843
-0.08(-1.86%)
Jan 24, 2020
4.290
4.290
4.290
81
+0.00(+0.00%)
Jan 23, 2020
4.288
4.290
4.210
4.290
5,594
+0.00(+0.00%)
Jan 22, 2020
4.240
4.381
4.210
4.290
3,220
+0.01(+0.23%)
Jan 21, 2020
4.260
4.406
4.250
4.280
3,961
-0.01(-0.35%)
Jan 17, 2020
4.240
4.370
4.240
4.295
2,300
-0.01(-0.35%)
Jan 16, 2020
4.310
4.409
4.270
4.310
2,274
+0.04(+0.94%)
Jan 15, 2020
4.350
4.350
4.210
4.270
1,693
-0.12(-2.73%)
Jan 14, 2020
4.360
4.390
4.300
4.390
1,763
+0.09(+2.09%)
Jan 13, 2020
4.490
4.490
4.170
4.300
11,329
-0.15(-3.37%)
Jan 10, 2020
4.300
4.450
4.220
4.450
1,700
+0.07(+1.60%)
Jan 09, 2020
4.187
4.500
4.187
4.380
4,169
+0.02(+0.46%)
Jan 08, 2020
4.400
4.543
4.360
4.360
79,193
-0.17(-3.75%)
Jan 07, 2020
4.480
4.650
4.360
4.530
12,373
+0.03(+0.67%)
Jan 06, 2020
4.350
4.631
4.235
4.500
5,853
+0.22(+5.14%)
Jan 03, 2020
4.100
4.498
4.100
4.280
5,000
+0.10(+2.39%)
Jan 02, 2020
3.950
4.290
3.950
4.180
33,001
+0.25(+6.36%)
Dec 31, 2019
4.030
4.090
3.810
3.930
42,800
-0.09(-2.24%)
Dec 30, 2019
4.100
4.157
4.020
4.020
33,206
-0.11(-2.66%)
Dec 27, 2019
4.180
4.180
4.100
4.130
6,200
+0.01(+0.24%)
Dec 26, 2019
4.180
4.180
4.100
4.120
4,700
+0.03(+0.74%)
Dec 24, 2019
4.310
4.400
4.040
4.090
10,000
-0.21(-4.88%)
Dec 23, 2019
4.130
4.340
4.130
4.300
9,139
+0.16(+3.86%)
Dec 20, 2019
4.380
4.420
4.140
4.140
13,000
-0.16(-3.61%)
Dec 19, 2019
4.250
4.340
4.147
4.295
1,382
+0.04(+1.06%)
Dec 18, 2019
4.250
4.330
4.237
4.250
8,608
-0.01(-0.23%)
Dec 17, 2019
4.260
4.310
4.130
4.260
8,204
+0.01(+0.24%)
Dec 16, 2019
4.400
4.400
4.250
4.250
2,651
-0.10(-2.30%)
Dec 13, 2019
4.250
4.400
4.250
4.350
17,400
+0.00(+0.00%)
Dec 12, 2019
4.090
4.350
4.020
4.350
18,077
+0.22(+5.33%)
Dec 11, 2019
4.180
4.195
4.100
4.130
17,763
-0.09(-2.25%)
Dec 10, 2019
4.250
4.320
4.129
4.225
10,430
-0.03(-0.59%)
Dec 09, 2019
4.300
4.360
4.210
4.250
30,774
+0.01(+0.24%)
Dec 06, 2019
4.470
4.561
4.150
4.240
22,300
-0.31(-6.81%)
Dec 05, 2019
4.520
4.630
4.340
4.550
13,283
-0.05(-1.09%)
Dec 04, 2019
4.600
4.960
4.384
4.600
14,743
+0.04(+0.88%)
Dec 03, 2019
4.670
4.960
4.560
4.560
4,081
-0.05(-1.15%)
Dec 02, 2019
4.720
4.750
4.520
4.613
15,036
-0.13(-2.68%)
Nov 29, 2019
4.781
4.781
4.740
4.740
2,600
-0.06(-1.25%)
Nov 27, 2019
4.800
4.850
4.800
4.800
7,100
-0.08(-1.64%)
Nov 26, 2019
4.950
4.950
4.780
4.880
138,622
-0.08(-1.61%)
Nov 25, 2019
4.950
4.990
4.928
4.960
14,540
-0.03(-0.60%)
Nov 22, 2019
4.985
5.040
4.909
4.990
10,700
+0.06(+1.22%)
Nov 21, 2019
4.950
5.045
4.930
4.930
8,005
+0.02(+0.41%)
Nov 20, 2019
4.800
5.040
4.750
4.910
63,496
-0.03(-0.61%)
Nov 19, 2019
4.940
5.000
4.480
4.940
54,097
-0.02(-0.41%)
Nov 18, 2019
4.950
5.025
4.920
4.960
23,478
-0.05(-0.99%)
Nov 15, 2019
4.955
5.010
4.955
5.010
19,700
+0.01(+0.20%)
Nov 14, 2019
5.030
5.050
4.969
5.000
79,803
-0.00(-0.10%)
Nov 13, 2019
5.040
5.090
4.900
5.005
36,729
-0.05(-1.09%)
Nov 12, 2019
5.050
5.170
5.050
5.060
75,960
+0.01(+0.20%)
Nov 11, 2019
5.080
5.130
5.050
5.050
4,624
-0.05(-0.98%)
Nov 08, 2019
5.100
5.176
5.025
5.100
3,200
+0.05(+0.99%)
Nov 07, 2019
5.050
5.129
4.550
5.050
5,853
+0.00(+0.00%)
Nov 06, 2019
5.170
5.190
5.020
5.050
8,506
-0.05(-0.98%)
Nov 05, 2019
5.030
5.100
5.035
5.100
7,820
+0.03(+0.59%)
Nov 04, 2019
5.000
5.100
4.995
5.070
9,211
+0.07(+1.40%)
Nov 01, 2019
5.050
5.090
4.925
5.000
25,600
-0.01(-0.20%)
Oct 31, 2019
4.995
5.010
4.953
5.010
8,072
-0.04(-0.79%)
Oct 30, 2019
5.050
5.050
4.992
5.050
2,406
+0.05(+1.00%)
Oct 29, 2019
4.955
5.100
4.955
5.000
3,652
-0.10(-1.96%)
Oct 28, 2019
5.100
5.100
5.010
5.100
5,462
+0.05(+0.99%)
Oct 25, 2019
5.050
5.100
4.810
5.050
35,600
+0.05(+1.00%)
Oct 24, 2019
4.985
5.015
4.950
5.000
24,052
+0.00(+0.00%)
Oct 23, 2019
4.995
5.020
4.955
5.000
11,435
+0.00(+0.00%)
Oct 22, 2019
5.010
5.038
4.940
5.000
8,264
-0.10(-1.96%)
Oct 21, 2019
4.980
5.100
4.980
5.100
2,473
+0.00(+0.00%)
Oct 18, 2019
4.975
5.190
4.975
5.100
8,900
+0.05(+0.99%)
Oct 17, 2019
4.900
5.100
4.900
5.050
3,464
+0.10(+2.12%)
Oct 16, 2019
5.100
5.100
4.800
4.945
36,255
-0.06(-1.29%)
Oct 15, 2019
5.000
5.092
5.000
5.010
5,921
+0.01(+0.20%)
Oct 14, 2019
5.165
5.175
5.000
5.000
6,057
-0.09(-1.77%)
Oct 11, 2019
5.050
5.095
5.010
5.090
1,100
+0.15(+3.04%)
Oct 10, 2019
5.035
5.387
4.940
4.940
40,050
-0.05(-1.00%)
Oct 09, 2019
5.100
5.100
4.920
4.990
19,415
-0.04(-0.86%)
Oct 08, 2019
5.000
5.065
4.770
5.033
22,402
+0.08(+1.68%)
Oct 07, 2019
4.990
5.090
4.950
4.950
1,202
-0.05(-1.00%)
Oct 04, 2019
5.080
5.134
5.000
5.000
3,900
-0.01(-0.20%)
Oct 03, 2019
4.880
5.080
4.880
5.010
18,703
+0.00(+0.00%)
Oct 02, 2019
5.022
5.080
4.881
5.010
20,944
+0.07(+1.41%)
Oct 01, 2019
4.940
4.990
4.772
4.940
7,796
+0.05(+1.03%)
Sep 30, 2019
4.770
4.893
4.770
4.890
3,739
+0.14(+2.95%)
Sep 27, 2019
4.970
5.100
4.750
4.750
7,100
-0.22(-4.43%)
Sep 26, 2019
4.940
4.970
4.893
4.970
10,316
+0.16(+3.33%)
Sep 25, 2019
4.850
4.870
4.730
4.810
5,371
-0.14(-2.83%)
Sep 24, 2019
4.550
5.200
4.550
4.950
14,398
+0.24(+5.10%)
Sep 23, 2019
4.530
4.740
4.530
4.710
4,594
-0.04(-0.84%)
Sep 20, 2019
4.800
4.800
4.420
4.750
56,100
+0.17(+3.71%)
Sep 19, 2019
4.700
4.715
4.490
4.580
35,704
-0.21(-4.38%)
Sep 18, 2019
4.520
4.830
4.510
4.790
2,332
+0.45(+10.37%)
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.