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
Harbor Disruptive Innovation ETF
(OP:
INNO
)
N/A
UNCHANGED
Last Price
Updated:
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 13, 2021
0.1316
0.1316
0.1316
0
+0.06(+87.73%)
Jan 12, 2021
0.0720
0.0799
0.0620
0.0701
862,880
-0.01(-10.36%)
Jan 11, 2021
0.0800
0.0842
0.0720
0.0782
339,293
-0.00(-3.93%)
Jan 08, 2021
0.0773
0.0814
0.0726
0.0814
266,600
+0.01(+13.06%)
Jan 07, 2021
0.0763
0.0812
0.0711
0.0720
383,305
+0.00(+1.27%)
Jan 06, 2021
0.0896
0.0898
0.0710
0.0711
347,845
-0.02(-20.82%)
Jan 05, 2021
0.0730
0.0950
0.0710
0.0898
273,749
+0.02(+20.86%)
Jan 04, 2021
0.0820
0.0900
0.0700
0.0743
570,271
-0.01(-15.47%)
Dec 31, 2020
0.0879
0.0879
0.0879
561,761
-0.01(-7.47%)
Dec 30, 2020
0.0785
0.0970
0.0725
0.0950
561,761
+0.02(+21.33%)
Dec 29, 2020
0.1139
0.1139
0.0700
0.0783
1,199,782
-0.01(-15.81%)
Dec 28, 2020
0.1120
0.1500
0.0920
0.0930
1,102,777
-0.01(-11.26%)
Dec 24, 2020
0.0902
0.1135
0.0902
0.1048
338,600
+0.01(+16.32%)
Dec 23, 2020
0.1000
0.1000
0.0900
0.0901
345,364
-0.01(-6.15%)
Dec 22, 2020
0.0825
0.1000
0.0780
0.0960
507,348
+0.01(+16.22%)
Dec 21, 2020
0.1075
0.1075
0.0781
0.0826
825,705
-0.01(-13.05%)
Dec 18, 2020
0.1070
0.1100
0.0915
0.0950
1,115,400
-0.01(-12.84%)
Dec 17, 2020
0.0890
0.1190
0.0888
0.1090
3,108,863
+0.02(+23.44%)
Dec 16, 2020
0.0880
0.0970
0.0800
0.0883
915,617
+0.00(+0.34%)
Dec 15, 2020
0.0842
0.0880
0.0765
0.0880
926,512
+0.00(+4.51%)
Dec 14, 2020
0.0800
0.0844
0.0680
0.0842
942,513
+0.00(+5.25%)
Dec 11, 2020
0.0635
0.0875
0.0635
0.0800
1,145,000
+0.01(+15.94%)
Dec 10, 2020
0.0660
0.0970
0.0586
0.0690
2,881,120
+0.01(+7.81%)
Dec 09, 2020
0.0532
0.0655
0.0491
0.0640
1,227,842
+0.01(+30.35%)
Dec 08, 2020
0.0475
0.0534
0.0466
0.0491
1,171,757
-0.00(-5.58%)
Dec 07, 2020
0.0468
0.0530
0.0468
0.0520
640,454
-0.00(-1.89%)
Dec 04, 2020
0.0486
0.0530
0.0486
0.0530
321,400
+0.00(+4.33%)
Dec 03, 2020
0.0530
0.0530
0.0463
0.0508
736,804
-0.00(-4.15%)
Dec 02, 2020
0.0480
0.0534
0.0475
0.0530
715,326
+0.00(+1.15%)
Dec 01, 2020
0.0465
0.0534
0.0465
0.0524
606,039
-0.00(-1.87%)
Nov 30, 2020
0.0575
0.0599
0.0457
0.0534
1,098,058
+0.00(+0.75%)
Nov 27, 2020
0.0585
0.0650
0.0440
0.0530
720,300
-0.00(-1.85%)
Nov 25, 2020
0.0506
0.0550
0.0500
0.0540
726,600
+0.00(+6.72%)
Nov 24, 2020
0.0595
0.0595
0.0421
0.0506
1,222,955
-0.00(-5.60%)
Nov 23, 2020
0.0600
0.0620
0.0500
0.0536
1,954,633
-0.01(-13.55%)
Nov 20, 2020
0.0580
0.0770
0.0503
0.0620
5,435,400
+0.00(+8.77%)
Nov 19, 2020
0.0500
0.0639
0.0480
0.0570
1,580,646
+0.00(+5.56%)
Nov 18, 2020
0.0450
0.0649
0.0450
0.0540
6,318,618
+0.01(+31.39%)
Nov 17, 2020
0.0430
0.0550
0.0393
0.0411
3,491,780
-0.01(-22.45%)
Nov 16, 2020
0.0586
0.0600
0.0503
0.0530
1,943,952
-0.01(-15.06%)
Nov 13, 2020
0.0660
0.0730
0.0580
0.0624
2,294,700
-0.01(-17.79%)
Nov 12, 2020
0.0710
0.0799
0.0590
0.0759
2,194,320
+0.00(+3.97%)
Nov 11, 2020
0.0935
0.0949
0.0720
0.0730
2,322,836
-0.02(-21.84%)
Nov 10, 2020
0.0940
0.1024
0.0934
0.0934
2,027,539
+0.00(+0.00%)
Nov 09, 2020
0.1140
0.1140
0.0934
0.0934
2,543,430
-0.02(-14.00%)
Nov 06, 2020
0.1300
0.1375
0.0821
0.1086
4,444,700
-0.03(-19.50%)
Nov 05, 2020
0.1500
0.1550
0.1160
0.1349
3,478,336
-0.02(-12.97%)
Nov 04, 2020
0.1900
0.2000
0.1400
0.1550
4,404,882
-0.03(-14.36%)
Nov 03, 2020
0.2050
0.2320
0.1700
0.1810
8,139,429
-0.01(-4.64%)
Nov 02, 2020
0.1310
0.2170
0.1290
0.1898
16,566,231
+0.06(+46.00%)
Oct 30, 2020
0.1540
0.1840
0.1220
0.1300
18,328,800
-0.03(-17.46%)
Oct 29, 2020
0.0665
0.1629
0.0600
0.1575
30,156,950
+0.08(+107.24%)
Oct 28, 2020
0.1069
0.1069
0.0705
0.0760
11,776,693
-0.03(-28.17%)
Oct 27, 2020
0.0390
0.1080
0.0376
0.1058
33,817,148
+0.07(+195.53%)
Oct 26, 2020
0.0630
0.0630
0.0351
0.0358
6,675,543
-0.03(-42.16%)
Oct 23, 2020
0.0700
0.0745
0.0550
0.0619
3,477,900
-0.01(-11.57%)
Oct 22, 2020
0.0800
0.0980
0.0565
0.0700
16,994,842
-0.01(-11.39%)
Oct 21, 2020
0.0600
0.0970
0.0581
0.0790
11,066,080
+0.02(+41.07%)
Oct 20, 2020
0.0760
0.0835
0.0525
0.0560
7,231,676
-0.02(-28.21%)
Oct 19, 2020
0.0839
0.0990
0.0600
0.0780
10,390,252
+0.00(+1.30%)
Oct 16, 2020
0.0450
0.1145
0.0415
0.0770
41,902,900
+0.03(+83.33%)
Oct 15, 2020
0.0795
0.0829
0.0382
0.0420
23,674,748
-0.04(-46.97%)
Oct 14, 2020
0.0180
0.0990
0.0157
0.0792
53,218,920
+0.07(+956.00%)
Oct 13, 2020
0.0070
0.0088
0.0061
0.0075
150,120
-0.00(-23.47%)
Oct 09, 2020
0.0098
0.0098
0.0098
0
+0.00(+11.36%)
Oct 08, 2020
0.0070
0.0088
0.0068
0.0088
77,575
+0.00(+25.71%)
Oct 07, 2020
0.0080
0.0091
0.0070
0.0070
752,150
-0.00(-6.67%)
Oct 06, 2020
0.0068
0.0075
0.0068
0.0075
5,400
-0.00(-5.06%)
Oct 02, 2020
0.0079
0.0079
0.0079
0
+0.00(+5.33%)
Oct 01, 2020
0.0080
0.0080
0.0075
0.0075
31,008
-0.00(-7.41%)
Sep 30, 2020
0.0081
0.0081
0.0081
0.0081
25,000
-0.00(-3.57%)
Sep 29, 2020
0.0085
0.0085
0.0076
0.0084
85,800
+0.00(+0.00%)
Sep 28, 2020
0.0080
0.0085
0.0080
0.0084
15,508
-0.00(-3.45%)
Sep 25, 2020
0.0074
0.0087
0.0070
0.0087
134,000
+0.00(+7.41%)
Sep 23, 2020
0.0081
0.0081
0.0081
0
-0.00(-2.41%)
Sep 22, 2020
0.0085
0.0088
0.0070
0.0083
67,156
-0.00(-5.68%)
Sep 21, 2020
0.0080
0.0088
0.0065
0.0088
36,500
+0.00(+0.00%)
Sep 18, 2020
0.0063
0.0097
0.0056
0.0088
505,800
+0.00(+39.68%)
Sep 17, 2020
0.0080
0.0080
0.0063
0.0063
34,000
-0.00(-21.25%)
Sep 16, 2020
0.0069
0.0080
0.0055
0.0080
173,000
+0.00(+12.68%)
Sep 15, 2020
0.0071
0.0071
0.0052
0.0071
126,000
+0.00(+1.43%)
Sep 14, 2020
0.0067
0.0070
0.0067
0.0070
40,189
+0.00(+4.48%)
Sep 11, 2020
0.0067
0.0067
0.0067
0.0067
3,500
-0.00(-5.63%)
Sep 09, 2020
0.0071
0.0071
0.0071
0
+0.00(+0.00%)
Sep 08, 2020
0.0071
0.0071
0.0067
0.0071
11,000
+0.00(+7.58%)
Sep 04, 2020
0.0066
0.0080
0.0066
0.0066
1,206,100
-0.00(-1.49%)
Sep 03, 2020
0.0065
0.0067
0.0065
0.0067
156,722
-0.00(-15.19%)
Sep 02, 2020
0.0075
0.0079
0.0070
0.0079
76,666
+0.00(+1.28%)
Sep 01, 2020
0.0068
0.0079
0.0068
0.0078
494,413
+0.00(+14.71%)
Aug 31, 2020
0.0068
0.0078
0.0068
0.0068
130,000
-0.00(-1.45%)
Aug 27, 2020
0.0069
0.0069
0.0069
0
-0.00(-12.66%)
Aug 25, 2020
0.0079
0.0079
0.0079
0
+0.00(+27.42%)
Aug 24, 2020
0.0070
0.0070
0.0062
0.0062
83,910
-0.00(-15.07%)
Aug 21, 2020
0.0080
0.0080
0.0067
0.0073
125,000
-0.00(-8.75%)
Aug 20, 2020
0.0060
0.0080
0.0050
0.0080
477,419
+0.00(+17.65%)
Aug 19, 2020
0.0060
0.0068
0.0050
0.0068
277,400
+0.00(+38.78%)
Aug 18, 2020
0.0060
0.0060
0.0049
0.0049
131,000
-0.00(-2.00%)
Aug 17, 2020
0.0050
0.0052
0.0050
0.0050
70,000
-0.00(-3.85%)
Aug 14, 2020
0.0052
0.0052
0.0045
0.0052
4,100
+0.00(+4.00%)
Aug 13, 2020
0.0048
0.0050
0.0045
0.0050
91,495
+0.00(+4.17%)
Aug 12, 2020
0.0068
0.0068
0.0048
0.0048
28,410
+0.00(+6.67%)
Aug 11, 2020
0.0053
0.0055
0.0036
0.0045
362,480
-0.00(-16.67%)
Aug 10, 2020
0.0064
0.0064
0.0040
0.0054
598,400
+0.00(+8.00%)
Aug 07, 2020
0.0055
0.0072
0.0050
0.0050
545,400
-0.00(-34.21%)
Aug 06, 2020
0.0055
0.0078
0.0049
0.0076
211,508
+0.00(+31.03%)
Aug 05, 2020
0.0049
0.0058
0.0049
0.0058
226,540
-0.00(-3.33%)
Aug 04, 2020
0.0050
0.0060
0.0049
0.0060
117,600
+0.00(+9.09%)
Aug 03, 2020
0.0051
0.0055
0.0050
0.0055
146,000
+0.00(+7.84%)
Jul 31, 2020
0.0056
0.0070
0.0050
0.0051
373,400
-0.00(-13.56%)
Jul 30, 2020
0.0066
0.0069
0.0055
0.0059
388,500
-0.00(-14.49%)
Jul 29, 2020
0.0101
0.0101
0.0064
0.0069
1,198,458
-0.00(-31.68%)
Jul 28, 2020
0.0155
0.0155
0.0070
0.0101
3,612,006
-0.01(-36.48%)
Jul 27, 2020
0.0043
0.0159
0.0043
0.0159
5,181,183
+0.01(+287.80%)
Jul 24, 2020
0.0049
0.0049
0.0041
0.0041
104,000
+0.00(+0.00%)
Jul 23, 2020
0.0042
0.0042
0.0041
0.0041
14,000
+0.00(+0.00%)
Jul 22, 2020
0.0041
0.0049
0.0041
0.0041
32,800
+0.00(+2.50%)
Jul 21, 2020
0.0040
0.0040
0.0040
10
+0.00(+0.00%)
Jul 20, 2020
0.0042
0.0042
0.0040
0.0040
30,000
-0.00(-18.37%)
Jul 17, 2020
0.0049
0.0049
0.0049
0.0049
20,000
+0.00(+13.95%)
Jul 16, 2020
0.0043
0.0043
0.0043
0.0043
30,000
+0.00(+19.44%)
Jul 14, 2020
0.0036
0.0036
0.0036
0
-0.00(-30.77%)
Jul 13, 2020
0.0052
0.0052
0.0052
0.0052
10,000
+0.00(+4.00%)
Jul 10, 2020
0.0050
0.0050
0.0050
0.0050
500
-0.00(-9.09%)
Jul 09, 2020
0.0049
0.0055
0.0049
0.0055
3,010
+0.00(+5.77%)
Jul 08, 2020
0.0048
0.0052
0.0047
0.0052
12,010
-0.00(-5.45%)
Jul 07, 2020
0.0055
0.0055
0.0055
0.0055
8,500
+0.00(+17.02%)
Jul 06, 2020
0.0047
0.0047
0.0047
0.0047
24,019
-0.00(-27.69%)
Jul 01, 2020
0.0065
0.0065
0.0065
0
-0.00(-1.52%)
Jun 29, 2020
0.0066
0.0066
0.0066
0
+0.00(+29.41%)
Jun 26, 2020
0.0046
0.0055
0.0046
0.0051
206,300
+0.00(+6.25%)
Jun 25, 2020
0.0048
0.0048
0.0048
0.0048
100
+0.00(+14.29%)
Jun 23, 2020
0.0042
0.0042
0.0042
0
+0.00(+0.00%)
Jun 22, 2020
0.0042
0.0042
0.0042
0.0042
13,075
+0.00(+0.00%)
Jun 19, 2020
0.0042
0.0042
0.0042
0.0042
81,500
-0.00(-22.22%)
Jun 18, 2020
0.0045
0.0054
0.0045
0.0054
9,699
+0.00(+0.00%)
Jun 17, 2020
0.0046
0.0055
0.0040
0.0054
278,750
+0.00(+42.11%)
Jun 15, 2020
0.0038
0.0038
0.0038
0
-0.00(-26.92%)
Jun 08, 2020
0.0052
0.0052
0.0052
0
+0.00(+36.84%)
Jun 05, 2020
0.0038
0.0038
0.0038
0.0038
6,900
+0.00(+0.00%)
Jun 04, 2020
0.0039
0.0039
0.0038
0.0038
116,650
+0.00(+0.00%)
Jun 03, 2020
0.0036
0.0056
0.0036
0.0038
207,369
+0.00(+5.56%)
Jun 02, 2020
0.0036
0.0036
0.0036
0.0036
7,969
+0.00(+0.00%)
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.