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
Safe-T Group Ltd ADR
(NQ:
SFET
)
2.860
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 24, 2023
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 24, 2023
0
+0.00(+0.00%)
Jan 23, 2023
2.760
2.900
2.690
2.800
36,336
+0.04(+1.45%)
Jan 20, 2023
2.825
2.825
2.760
2.760
1,411
-0.12(-4.17%)
Jan 19, 2023
2.860
2.890
2.700
2.880
3,184
+0.09(+3.30%)
Jan 18, 2023
2.863
3.030
2.650
2.788
21,596
-0.01(-0.25%)
Jan 17, 2023
2.700
2.900
2.660
2.795
60,162
+0.10(+3.81%)
Jan 13, 2023
2.660
2.710
2.530
2.692
16,131
+0.03(+1.03%)
Jan 12, 2023
2.650
2.700
2.460
2.665
14,071
+0.09(+3.47%)
Jan 11, 2023
2.500
2.580
2.500
2.576
2,659
+0.04(+1.41%)
Jan 10, 2023
2.550
2.560
2.460
2.540
4,520
-0.00(-0.06%)
Jan 09, 2023
2.520
2.700
2.520
2.542
6,123
+0.01(+0.45%)
Jan 06, 2023
2.520
2.693
2.420
2.530
6,783
+0.12(+4.98%)
Jan 05, 2023
2.600
2.600
2.410
2.410
1,613
-0.15(-5.86%)
Jan 04, 2023
2.665
2.710
2.460
2.560
7,284
-0.04(-1.42%)
Jan 03, 2023
2.410
2.610
2.410
2.597
5,972
+0.20(+8.20%)
Dec 30, 2022
2.430
2.500
2.400
2.400
23,446
-0.07(-2.84%)
Dec 29, 2022
2.310
2.490
2.310
2.470
22,055
+0.11(+4.67%)
Dec 28, 2022
2.360
2.460
2.310
2.360
11,930
-0.09(-3.67%)
Dec 27, 2022
2.270
2.480
2.260
2.450
12,829
+0.10(+4.26%)
Dec 23, 2022
2.360
2.480
2.280
2.350
4,286
+0.04(+1.73%)
Dec 22, 2022
2.370
2.500
2.299
2.310
15,671
-0.08(-3.35%)
Dec 21, 2022
2.390
2.510
2.370
2.390
12,116
-0.03(-1.24%)
Dec 20, 2022
2.500
2.500
2.360
2.420
9,787
+0.01(+0.41%)
Dec 19, 2022
2.570
2.570
2.400
2.410
13,561
-0.10(-3.98%)
Dec 16, 2022
2.540
2.560
2.410
2.510
10,569
-0.11(-4.26%)
Dec 15, 2022
2.500
2.622
2.410
2.622
19,323
+0.05(+2.01%)
Dec 14, 2022
2.600
2.680
2.518
2.570
10,938
-0.09(-3.38%)
Dec 13, 2022
2.590
2.700
2.590
2.660
16,203
+0.03(+1.13%)
Dec 12, 2022
2.810
2.890
2.600
2.630
20,392
-0.18(-6.40%)
Dec 09, 2022
2.800
2.890
2.800
2.810
4,999
-0.06(-2.09%)
Dec 08, 2022
2.800
2.880
2.800
2.870
9,254
+0.06(+2.14%)
Dec 07, 2022
3.050
3.050
2.810
2.810
25,768
-0.27(-8.63%)
Dec 06, 2022
3.170
3.180
3.064
3.075
5,506
-0.09(-2.99%)
Dec 05, 2022
3.350
3.400
3.150
3.170
14,205
-0.17(-5.09%)
Dec 02, 2022
3.370
3.370
3.210
3.340
22,139
-0.01(-0.30%)
Dec 01, 2022
3.350
3.450
3.290
3.350
19,316
+0.01(+0.30%)
Nov 30, 2022
3.310
3.490
3.135
3.340
66,121
+0.03(+0.91%)
Nov 29, 2022
3.460
3.525
3.110
3.310
96,414
-0.23(-6.50%)
Nov 28, 2022
3.550
3.680
3.220
3.540
73,968
+0.00(+0.00%)
Nov 25, 2022
3.580
3.680
3.300
3.540
172,115
+0.29(+8.92%)
Nov 23, 2022
3.240
3.470
3.040
3.250
56,322
+0.07(+2.20%)
Nov 22, 2022
3.100
3.400
3.050
3.180
41,365
+0.11(+3.59%)
Nov 21, 2022
3.000
3.070
2.960
3.070
25,306
+0.02(+0.65%)
Nov 18, 2022
3.120
3.214
3.005
3.050
25,597
-0.09(-2.87%)
Nov 17, 2022
3.120
3.260
3.120
3.140
7,377
-0.08(-2.48%)
Nov 16, 2022
3.300
3.540
3.130
3.220
33,243
-0.05(-1.51%)
Nov 15, 2022
3.450
3.480
3.212
3.269
26,410
-0.12(-3.56%)
Nov 14, 2022
3.800
3.800
3.360
3.390
74,244
-0.46(-11.95%)
Nov 11, 2022
3.940
4.290
3.660
3.850
474,924
+0.23(+6.35%)
Nov 10, 2022
3.480
3.650
3.120
3.620
218,246
+0.56(+18.11%)
Nov 09, 2022
3.200
3.290
3.000
3.065
45,679
-0.14(-4.22%)
Nov 08, 2022
3.540
4.410
3.192
3.200
285,444
+2.82(+752.20%)
Nov 07, 2022
0.3700
0.3900
0.3710
0.3755
392,871
-0.01(-2.59%)
Nov 04, 2022
0.4500
0.4500
0.3855
0.3855
276,779
-0.07(-15.09%)
Nov 03, 2022
0.4100
0.4600
0.3500
0.4540
1,200,217
+0.04(+8.87%)
Nov 02, 2022
0.3400
0.4313
0.3350
0.4170
2,411,390
+0.02(+6.35%)
Nov 01, 2022
0.3400
0.5997
0.3400
0.3921
36,847,820
+0.09(+30.70%)
Oct 31, 2022
0.3300
0.3327
0.2802
0.3000
226,135
-0.01(-3.26%)
Oct 28, 2022
0.3400
0.3400
0.3000
0.3101
163,052
-0.02(-6.88%)
Oct 27, 2022
0.3700
0.3700
0.3300
0.3330
157,659
-0.03(-7.65%)
Oct 26, 2022
0.3750
0.3750
0.3500
0.3606
45,416
-0.01(-3.84%)
Oct 25, 2022
0.3600
0.3800
0.3601
0.3750
61,743
+0.02(+4.17%)
Oct 24, 2022
0.4000
0.4000
0.3599
0.3600
323,309
-0.05(-12.90%)
Oct 21, 2022
0.4099
0.4133
0.4000
0.4133
32,166
+0.00(+0.80%)
Oct 20, 2022
0.4199
0.4199
0.4000
0.4100
19,182
+0.01(+2.50%)
Oct 19, 2022
0.3955
0.4298
0.3817
0.4000
137,335
+0.00(+1.24%)
Oct 18, 2022
0.4000
0.4152
0.3940
0.3951
13,308
-0.01(-2.03%)
Oct 17, 2022
0.4012
0.4300
0.3900
0.4033
48,896
-0.01(-1.35%)
Oct 14, 2022
0.4200
0.4200
0.3901
0.4088
30,798
+0.00(+0.29%)
Oct 13, 2022
0.4050
0.4200
0.3900
0.4076
31,531
-0.01(-2.95%)
Oct 12, 2022
0.4100
0.4299
0.3900
0.4200
44,479
-0.00(-0.45%)
Oct 11, 2022
0.4200
0.4434
0.3898
0.4219
43,655
-0.02(-4.11%)
Oct 10, 2022
0.4100
0.4450
0.3901
0.4400
134,194
+0.01(+2.35%)
Oct 07, 2022
0.4450
0.4450
0.4111
0.4299
49,557
-0.02(-4.23%)
Oct 06, 2022
0.4200
0.4489
0.4200
0.4489
19,751
+0.02(+3.67%)
Oct 05, 2022
0.4548
0.4548
0.4301
0.4330
5,180
-0.03(-5.87%)
Oct 04, 2022
0.4690
0.4690
0.4200
0.4600
18,737
+0.04(+9.42%)
Oct 03, 2022
0.4350
0.4700
0.4100
0.4204
45,662
-0.02(-4.99%)
Sep 30, 2022
0.4497
0.4694
0.4301
0.4425
13,506
-0.01(-1.67%)
Sep 29, 2022
0.4200
0.4799
0.4007
0.4500
60,611
-0.00(-0.13%)
Sep 28, 2022
0.4797
0.4797
0.4400
0.4506
25,047
-0.03(-5.53%)
Sep 27, 2022
0.4500
0.4849
0.4500
0.4770
42,344
+0.01(+3.16%)
Sep 26, 2022
0.4500
0.4813
0.4399
0.4624
25,589
+0.02(+3.42%)
Sep 23, 2022
0.4868
0.4868
0.4400
0.4471
29,821
-0.03(-6.85%)
Sep 22, 2022
0.4752
0.4839
0.4647
0.4800
54,260
+0.00(+0.00%)
Sep 21, 2022
0.5000
0.5287
0.4800
0.4800
55,948
-0.02(-3.98%)
Sep 20, 2022
0.4700
0.5248
0.4700
0.4999
40,919
+0.02(+5.24%)
Sep 19, 2022
0.4928
0.5000
0.4690
0.4750
82,099
+0.01(+1.26%)
Sep 16, 2022
0.5251
0.5251
0.4602
0.4691
141,278
-0.04(-7.11%)
Sep 15, 2022
0.5000
0.5050
0.5000
0.5050
13,359
+0.02(+3.91%)
Sep 14, 2022
0.5110
0.5175
0.4500
0.4860
112,437
-0.03(-6.18%)
Sep 13, 2022
0.5400
0.5400
0.5050
0.5180
118,626
-0.02(-3.72%)
Sep 12, 2022
0.5400
0.5400
0.5100
0.5380
42,665
+0.02(+3.46%)
Sep 09, 2022
0.5266
0.5400
0.5110
0.5200
13,150
-0.00(-0.91%)
Sep 08, 2022
0.5200
0.5450
0.5101
0.5248
41,573
-0.00(-0.42%)
Sep 07, 2022
0.5050
0.5500
0.5050
0.5270
62,930
+0.00(+0.38%)
Sep 06, 2022
0.5600
0.5600
0.5110
0.5250
17,350
-0.04(-6.25%)
Sep 02, 2022
0.5500
0.5600
0.5101
0.5600
280,331
+0.01(+1.78%)
Sep 01, 2022
0.5880
0.5880
0.5301
0.5502
39,147
-0.04(-6.75%)
Aug 31, 2022
0.5800
0.6000
0.5301
0.5900
683,727
+0.04(+7.27%)
Aug 30, 2022
0.5500
0.5950
0.5375
0.5500
167,861
+0.02(+3.71%)
Aug 29, 2022
0.5300
0.5500
0.5300
0.5303
11,212
+0.00(+0.04%)
Aug 26, 2022
0.5599
0.5599
0.5300
0.5301
6,986
-0.01(-0.93%)
Aug 25, 2022
0.5480
0.5600
0.5275
0.5351
57,903
+0.01(+1.44%)
Aug 24, 2022
0.5100
0.5344
0.5044
0.5275
41,104
+0.01(+1.76%)
Aug 23, 2022
0.5023
0.5464
0.5000
0.5184
31,043
+0.01(+2.17%)
Aug 22, 2022
0.5153
0.5475
0.5000
0.5074
31,396
-0.02(-3.52%)
Aug 19, 2022
0.5400
0.5500
0.5110
0.5259
47,857
-0.03(-4.61%)
Aug 18, 2022
0.5400
0.5689
0.5131
0.5513
24,998
+0.01(+2.09%)
Aug 17, 2022
0.5700
0.5700
0.5400
0.5400
24,440
-0.01(-2.58%)
Aug 16, 2022
0.5500
0.5586
0.5350
0.5543
55,240
+0.01(+2.33%)
Aug 15, 2022
0.5160
0.5700
0.5160
0.5417
97,612
+0.02(+2.95%)
Aug 12, 2022
0.5300
0.5500
0.5248
0.5262
29,288
-0.00(-0.81%)
Aug 11, 2022
0.5500
0.5500
0.5200
0.5305
46,476
-0.02(-3.53%)
Aug 10, 2022
0.5500
0.5700
0.5205
0.5499
206,357
+0.03(+5.30%)
Aug 09, 2022
0.5190
0.5289
0.5006
0.5222
61,553
+0.00(+0.81%)
Aug 08, 2022
0.5010
0.5200
0.5000
0.5180
13,337
+0.02(+4.33%)
Aug 05, 2022
0.4911
0.5199
0.4911
0.4965
36,260
-0.02(-3.83%)
Aug 04, 2022
0.5190
0.5195
0.5000
0.5163
26,891
-0.00(-0.52%)
Aug 03, 2022
0.5100
0.5201
0.4902
0.5190
85,547
+0.00(+0.00%)
Aug 02, 2022
0.4919
0.5190
0.4805
0.5190
72,605
+0.01(+1.78%)
Aug 01, 2022
0.5122
0.5285
0.4911
0.5099
29,126
+0.00(+0.00%)
Jul 29, 2022
0.5000
0.5250
0.4901
0.5099
37,772
+0.01(+2.95%)
Jul 28, 2022
0.5400
0.5400
0.4900
0.4953
23,372
-0.02(-4.75%)
Jul 27, 2022
0.5309
0.5309
0.4885
0.5200
63,906
-0.01(-2.05%)
Jul 26, 2022
0.4900
0.5320
0.4820
0.5309
103,167
+0.04(+7.62%)
Jul 25, 2022
0.5050
0.5088
0.4860
0.4933
25,835
+0.01(+1.92%)
Jul 22, 2022
0.5097
0.5150
0.4800
0.4840
63,700
-0.03(-6.47%)
Jul 21, 2022
0.5199
0.5199
0.5001
0.5175
28,150
-0.00(-0.48%)
Jul 20, 2022
0.5094
0.5320
0.5000
0.5200
48,178
+0.01(+2.06%)
Jul 19, 2022
0.5246
0.5246
0.4700
0.5095
67,350
+0.00(+0.67%)
Jul 18, 2022
0.5000
0.5379
0.5000
0.5061
49,719
-0.01(-1.82%)
Jul 15, 2022
0.5100
0.5201
0.4945
0.5155
102,835
-0.01(-1.23%)
Jul 14, 2022
0.5322
0.5429
0.5100
0.5219
104,803
-0.02(-4.12%)
Jul 13, 2022
0.5510
0.5700
0.5300
0.5443
66,335
-0.02(-3.66%)
Jul 12, 2022
0.5700
0.5700
0.5500
0.5650
52,891
-0.01(-0.93%)
Jul 11, 2022
0.6000
0.6214
0.5501
0.5703
170,608
-0.01(-1.64%)
Jul 08, 2022
0.5500
0.5798
0.5100
0.5798
606,721
+0.05(+9.40%)
Jul 07, 2022
0.5800
0.5800
0.5110
0.5300
235,657
-0.01(-1.06%)
Jul 06, 2022
0.5100
0.6097
0.4850
0.5357
3,899,187
+0.05(+11.26%)
Jul 05, 2022
0.4750
0.5090
0.4610
0.4815
60,908
+0.01(+2.45%)
Jul 01, 2022
0.4796
0.5099
0.4501
0.4700
130,867
-0.01(-3.07%)
Jun 30, 2022
0.4650
0.5100
0.4650
0.4849
130,831
-0.01(-2.02%)
Jun 29, 2022
0.4700
0.5284
0.4598
0.4949
488,169
+0.02(+3.15%)
Jun 28, 2022
0.5050
0.5050
0.4610
0.4798
123,226
-0.01(-2.10%)
Jun 27, 2022
0.4862
0.5100
0.4701
0.4901
56,937
+0.00(+0.00%)
Jun 24, 2022
0.4700
0.5300
0.4601
0.4901
180,356
+0.02(+3.83%)
Jun 23, 2022
0.4700
0.4900
0.4550
0.4720
52,603
+0.00(+0.43%)
Jun 22, 2022
0.4800
0.5100
0.4400
0.4700
153,858
-0.01(-2.27%)
Jun 21, 2022
0.4900
0.4900
0.4503
0.4809
79,504
+0.01(+2.36%)
Jun 17, 2022
0.4600
0.4800
0.4403
0.4698
156,928
-0.00(-0.80%)
Jun 16, 2022
0.4840
0.4840
0.4501
0.4736
52,249
+0.00(+0.53%)
Jun 15, 2022
0.4800
0.4849
0.4600
0.4711
112,888
-0.01(-2.85%)
Jun 14, 2022
0.4800
0.4950
0.4536
0.4849
242,085
-0.00(-0.16%)
Jun 13, 2022
0.4700
0.5450
0.4600
0.4857
961,193
+0.00(+0.14%)
Jun 10, 2022
0.4700
0.5099
0.4700
0.4850
69,527
-0.01(-1.04%)
Jun 09, 2022
0.5100
0.5101
0.4900
0.4901
53,138
-0.02(-4.07%)
Jun 08, 2022
0.5100
0.5300
0.4800
0.5109
49,932
+0.01(+2.18%)
Jun 07, 2022
0.4999
0.5500
0.4740
0.5000
71,233
+0.01(+1.63%)
Jun 06, 2022
0.4722
0.5053
0.4701
0.4920
258,961
-0.01(-1.97%)
Jun 03, 2022
0.5300
0.5300
0.5000
0.5019
69,052
-0.03(-5.30%)
Jun 02, 2022
0.5200
0.5300
0.5000
0.5300
227,857
-0.01(-1.85%)
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.