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
Immucell Cp
(NQ:
ICCC
)
4.490
-0.110 (-2.39%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 30, 2010
3.110
3.410
3.110
3.370
300
+0.22(+6.98%)
Jun 29, 2010
2.900
3.155
2.900
3.150
2,000
-0.34(-9.74%)
Jun 24, 2010
3.500
3.490
3.490
3.490
600
-0.01(-0.29%)
Jun 21, 2010
3.500
3.500
3.500
3.500
700
+0.00(+0.00%)
Jun 18, 2010
3.480
3.536
3.470
3.500
1,800
+0.20(+6.06%)
Jun 17, 2010
3.480
3.490
3.300
3.300
500
+0.04(+1.23%)
Jun 16, 2010
3.090
3.280
3.090
3.260
2,600
-0.42(-11.41%)
Jun 15, 2010
3.730
3.730
3.680
3.680
800
+0.18(+5.14%)
Jun 14, 2010
3.410
3.500
3.410
3.500
400
+0.10(+2.94%)
Jun 10, 2010
3.400
3.400
3.400
3.400
0
-0.19(-5.29%)
Jun 08, 2010
3.590
3.590
3.590
3.590
0
+0.17(+4.97%)
Jun 04, 2010
3.400
3.420
3.420
3.420
1,900
-0.33(-8.80%)
May 28, 2010
3.320
3.750
3.750
3.750
1,400
+0.09(+2.46%)
May 27, 2010
3.280
3.780
3.250
3.660
1,600
+0.31(+9.25%)
May 26, 2010
3.340
3.350
3.340
3.350
4,400
+0.00(+0.00%)
May 25, 2010
3.250
3.360
3.250
3.350
2,755
-0.26(-7.20%)
May 24, 2010
3.420
3.610
3.250
3.610
3,331
+0.05(+1.35%)
May 21, 2010
3.500
3.570
3.370
3.562
10,000
+0.01(+0.34%)
May 20, 2010
3.550
3.550
3.550
3.550
1,000
-0.01(-0.28%)
May 18, 2010
3.580
3.560
3.560
3.560
300
-0.17(-4.56%)
May 17, 2010
3.570
3.730
3.570
3.730
1,731
+0.21(+5.97%)
May 14, 2010
3.490
3.840
3.460
3.520
600
-0.02(-0.56%)
May 13, 2010
3.510
3.610
3.510
3.540
900
+0.00(+0.00%)
May 12, 2010
3.510
3.550
3.470
3.540
3,100
-0.16(-4.32%)
May 11, 2010
3.700
3.700
3.700
3.700
1,300
+0.00(+0.00%)
May 10, 2010
3.590
4.000
3.270
3.700
1,650
+0.21(+6.02%)
May 06, 2010
3.490
3.490
3.490
3.490
0
-0.16(-4.38%)
May 05, 2010
3.800
3.910
3.605
3.650
2,726
-0.06(-1.62%)
May 04, 2010
4.000
4.000
3.570
3.710
3,904
+0.10(+2.77%)
May 03, 2010
3.550
3.615
3.550
3.610
3,402
-0.06(-1.68%)
Apr 30, 2010
3.670
3.671
3.670
3.671
500
-0.05(-1.30%)
Apr 29, 2010
3.720
3.720
3.720
3.720
100
+0.02(+0.54%)
Apr 26, 2010
3.700
3.700
3.700
3.700
0
-0.10(-2.63%)
Apr 23, 2010
3.910
3.950
3.800
3.800
3,550
-0.02(-0.52%)
Apr 21, 2010
3.820
3.820
3.820
3.820
0
+0.00(+0.00%)
Apr 16, 2010
3.820
3.820
3.820
3.820
0
+0.09(+2.41%)
Apr 15, 2010
3.730
3.730
3.730
3.730
158
+0.01(+0.27%)
Apr 09, 2010
3.720
3.720
3.720
3.720
0
-0.08(-2.11%)
Apr 06, 2010
3.800
3.800
3.800
3.800
0
+0.09(+2.43%)
Apr 05, 2010
3.700
3.710
3.700
3.710
850
+0.01(+0.27%)
Apr 01, 2010
3.700
3.700
3.700
3.700
2,000
+0.19(+5.42%)
Mar 30, 2010
3.510
3.510
3.510
3.510
0
-0.09(-2.50%)
Mar 29, 2010
3.990
3.990
3.600
3.600
400
+0.08(+2.27%)
Mar 25, 2010
3.520
3.520
3.520
3.520
0
-0.14(-3.83%)
Mar 19, 2010
3.660
3.660
3.660
3.660
0
+0.00(+0.00%)
Mar 17, 2010
3.660
3.660
3.660
3.660
0
+0.08(+2.23%)
Mar 10, 2010
3.580
3.580
3.580
3.580
200
-0.42(-10.50%)
Mar 08, 2010
4.000
4.000
4.000
4.000
0
+0.01(+0.25%)
Mar 05, 2010
3.710
3.990
3.710
3.990
780
+0.24(+6.40%)
Mar 04, 2010
3.700
3.800
3.700
3.750
1,600
-0.05(-1.32%)
Mar 03, 2010
3.750
3.800
3.700
3.800
1,400
+0.00(+0.00%)
Mar 02, 2010
3.900
3.900
3.750
3.800
3,150
-0.10(-2.56%)
Feb 25, 2010
3.900
3.900
3.900
3.900
200
+0.09(+2.36%)
Feb 24, 2010
3.810
3.860
3.810
3.810
1,250
-0.24(-5.93%)
Feb 23, 2010
3.850
4.050
3.810
4.050
1,475
+0.18(+4.65%)
Feb 22, 2010
3.850
3.870
3.850
3.870
425
-0.13(-3.21%)
Feb 17, 2010
4.000
3.998
3.998
3.998
200
+0.01(+0.21%)
Feb 08, 2010
4.010
3.990
3.990
3.990
200
-0.20(-4.77%)
Feb 05, 2010
3.950
4.190
3.950
4.190
320
+0.24(+6.10%)
Feb 04, 2010
3.900
3.950
3.900
3.949
1,600
+0.10(+2.57%)
Feb 03, 2010
4.010
4.010
3.850
3.850
2,102
-0.18(-4.47%)
Feb 02, 2010
4.030
4.040
4.030
4.030
900
-0.04(-0.86%)
Feb 01, 2010
4.030
4.065
4.030
4.065
400
+0.00(+0.02%)
Jan 29, 2010
4.030
4.064
4.030
4.064
400
+0.02(+0.59%)
Jan 28, 2010
4.040
4.040
4.040
4.040
100
+0.01(+0.25%)
Jan 26, 2010
4.030
4.030
4.030
4.030
0
-0.17(-4.05%)
Jan 25, 2010
4.200
4.200
4.200
4.200
500
-0.04(-1.06%)
Jan 22, 2010
4.240
4.245
4.240
4.245
300
-0.00(-0.12%)
Jan 19, 2010
4.250
4.250
4.250
4.250
0
-0.14(-3.19%)
Jan 15, 2010
4.400
4.390
4.390
4.390
3,000
+0.19(+4.52%)
Jan 13, 2010
4.200
4.200
4.200
4.200
1,000
+0.04(+0.96%)
Jan 12, 2010
4.030
4.160
4.030
4.160
200
+0.01(+0.24%)
Jan 11, 2010
4.100
4.250
4.100
4.150
2,200
-0.03(-0.72%)
Jan 08, 2010
3.890
4.300
3.890
4.180
11,220
+0.29(+7.46%)
Jan 07, 2010
3.900
3.900
3.890
3.890
700
-0.02(-0.56%)
Jan 06, 2010
3.660
3.912
3.660
3.912
2,050
+0.25(+6.89%)
Jan 05, 2010
3.700
3.700
3.660
3.660
600
+0.01(+0.27%)
Jan 04, 2010
3.700
3.700
3.620
3.650
2,700
-0.06(-1.62%)
Dec 31, 2009
3.760
3.710
3.710
3.710
400
-0.21(-5.36%)
Dec 30, 2009
3.850
3.946
3.850
3.920
4,122
+0.12(+3.16%)
Dec 29, 2009
3.750
3.800
3.510
3.800
3,467
+0.00(+0.00%)
Dec 28, 2009
3.800
3.800
3.800
3.800
1,000
+0.00(+0.00%)
Dec 23, 2009
3.800
3.800
3.800
3.800
0
-0.01(-0.26%)
Dec 22, 2009
3.780
3.810
3.780
3.810
1,300
+0.05(+1.33%)
Dec 21, 2009
3.760
3.760
3.760
3.760
1,200
+0.01(+0.27%)
Dec 18, 2009
3.810
3.810
3.750
3.750
4,395
-0.08(-2.09%)
Dec 17, 2009
3.830
3.840
3.810
3.830
1,250
+0.03(+0.79%)
Dec 16, 2009
4.000
4.000
3.800
3.800
1,393
-0.19(-4.76%)
Dec 15, 2009
3.990
3.990
3.990
3.990
900
+0.00(+0.00%)
Dec 14, 2009
3.990
3.990
3.990
3.990
200
+0.09(+2.31%)
Dec 11, 2009
3.900
3.900
3.900
3.900
1,300
+0.00(+0.00%)
Dec 09, 2009
3.900
3.900
3.900
3.900
0
+0.00(+0.00%)
Dec 07, 2009
3.900
3.900
3.900
3.900
0
-0.15(-3.70%)
Dec 04, 2009
4.040
4.050
4.040
4.050
500
+0.10(+2.53%)
Dec 03, 2009
4.000
4.120
3.950
3.950
5,320
-0.05(-1.25%)
Dec 02, 2009
3.940
4.170
3.940
4.000
3,600
+0.00(+0.00%)
Dec 01, 2009
3.850
4.000
3.850
4.000
3,065
+0.19(+4.99%)
Nov 30, 2009
3.800
3.810
3.800
3.810
300
-0.14(-3.54%)
Nov 27, 2009
3.950
3.950
3.950
3.950
200
-0.02(-0.50%)
Nov 25, 2009
3.850
3.970
3.850
3.970
1,368
+0.12(+3.12%)
Nov 24, 2009
3.800
3.850
3.800
3.850
1,765
-0.09(-2.28%)
Nov 23, 2009
3.944
3.944
3.940
3.940
200
-0.03(-0.75%)
Nov 20, 2009
3.950
3.970
3.750
3.970
1,600
-0.00(-0.00%)
Nov 19, 2009
3.810
3.970
3.750
3.970
3,643
+0.01(+0.25%)
Nov 18, 2009
3.970
3.970
3.960
3.960
1,100
-0.01(-0.25%)
Nov 16, 2009
3.920
3.970
3.970
3.970
900
-0.01(-0.38%)
Nov 13, 2009
3.810
3.985
3.810
3.985
1,550
+0.23(+6.27%)
Nov 10, 2009
3.750
3.750
3.750
3.750
0
-0.05(-1.32%)
Nov 06, 2009
3.800
3.800
3.800
3.800
0
-0.20(-5.00%)
Nov 05, 2009
4.000
4.000
4.000
4.000
600
+0.13(+3.36%)
Nov 04, 2009
3.870
3.870
3.870
3.870
200
-0.04(-1.02%)
Nov 03, 2009
3.850
4.000
3.850
3.910
4,602
-0.09(-2.25%)
Nov 02, 2009
4.000
4.000
4.000
4.000
3,302
-0.23(-5.44%)
Oct 30, 2009
4.300
4.300
4.000
4.230
2,300
+0.03(+0.71%)
Oct 29, 2009
4.180
4.200
4.180
4.200
1,280
+0.10(+2.44%)
Oct 27, 2009
4.100
4.100
4.100
4.100
0
-0.01(-0.24%)
Oct 26, 2009
3.750
4.500
3.702
4.110
23,059
+0.37(+9.89%)
Oct 23, 2009
3.740
3.740
3.650
3.740
2,900
+0.28(+8.09%)
Oct 22, 2009
3.470
3.490
3.460
3.460
1,041
+0.04(+1.32%)
Oct 21, 2009
3.410
3.420
3.410
3.415
815
+0.06(+1.94%)
Oct 20, 2009
3.350
3.350
3.350
3.350
200
-0.00(-0.15%)
Oct 19, 2009
3.355
3.355
3.355
3.355
550
-0.09(-2.53%)
Oct 16, 2009
3.430
3.498
3.430
3.442
615
-0.02(-0.52%)
Oct 15, 2009
3.460
3.460
3.460
3.460
200
+0.25(+7.79%)
Oct 14, 2009
3.210
3.210
3.210
3.210
1,000
-0.04(-1.23%)
Oct 13, 2009
3.250
3.250
3.200
3.250
1,450
+0.05(+1.56%)
Oct 08, 2009
3.200
3.200
3.200
3.200
0
-0.42(-11.64%)
Oct 07, 2009
3.630
3.630
3.621
3.621
350
+0.08(+2.30%)
Oct 06, 2009
3.660
3.660
3.150
3.540
12,359
+0.34(+10.62%)
Oct 05, 2009
3.350
3.350
3.200
3.200
868
-0.04(-1.23%)
Oct 02, 2009
3.010
3.378
3.010
3.240
12,318
-0.07(-2.11%)
Oct 01, 2009
3.490
3.490
3.220
3.310
28,347
-0.27(-7.54%)
Sep 30, 2009
3.250
4.750
3.250
3.580
206,017
+0.74(+26.06%)
Sep 29, 2009
2.750
2.840
2.700
2.840
800
+0.09(+3.27%)
Sep 28, 2009
2.750
2.750
2.750
2.750
100
+0.00(+0.00%)
Sep 25, 2009
2.750
2.750
2.750
2.750
200
-0.08(-2.82%)
Sep 24, 2009
2.830
2.830
2.830
2.830
400
+0.08(+2.91%)
Sep 23, 2009
2.800
2.800
2.750
2.750
1,000
+0.00(+0.00%)
Sep 21, 2009
2.750
2.750
2.750
2.750
300
+0.00(+0.00%)
Sep 16, 2009
2.760
2.750
2.750
2.750
2,000
-0.01(-0.36%)
Sep 15, 2009
2.760
2.760
2.760
2.760
750
-0.14(-4.83%)
Sep 14, 2009
2.900
2.900
2.900
2.900
300
-0.10(-3.33%)
Sep 11, 2009
3.000
3.000
3.000
3.000
2,350
+0.02(+0.67%)
Sep 09, 2009
2.980
2.980
2.980
2.980
4,700
+0.04(+1.36%)
Sep 03, 2009
3.000
2.940
2.940
2.940
400
+0.12(+4.26%)
Sep 02, 2009
2.820
2.820
2.820
2.820
1,000
+0.10(+3.72%)
Sep 01, 2009
2.719
2.719
2.719
2.719
400
-0.21(-7.27%)
Aug 28, 2009
2.940
2.932
2.932
2.932
800
+0.18(+6.62%)
Aug 26, 2009
2.644
2.940
2.644
2.750
300
+0.08(+3.00%)
Aug 24, 2009
2.600
2.670
2.670
2.670
3,700
-0.08(-2.91%)
Aug 20, 2009
2.760
2.760
2.750
2.750
2,300
+0.02(+0.73%)
Aug 19, 2009
3.000
3.000
2.730
2.730
2,937
+0.00(+0.00%)
Aug 18, 2009
2.730
2.730
2.730
2.730
100
-0.22(-7.46%)
Aug 17, 2009
2.950
2.950
2.950
2.950
1,000
-0.05(-1.67%)
Aug 13, 2009
2.920
3.000
3.000
3.000
6,500
+0.31(+11.52%)
Aug 11, 2009
2.690
2.690
2.690
2.690
800
+0.14(+5.49%)
Aug 06, 2009
2.560
2.550
2.550
2.550
1,800
-0.24(-8.60%)
Aug 04, 2009
2.440
2.790
2.790
2.790
2,400
-0.17(-5.74%)
Aug 03, 2009
2.650
2.960
2.615
2.960
1,400
+0.56(+23.33%)
Jul 31, 2009
2.400
2.400
2.400
2.400
100
+0.01(+0.42%)
Jul 30, 2009
2.390
2.390
2.390
2.390
1,330
-0.11(-4.40%)
Jul 29, 2009
2.460
2.500
2.460
2.500
1,525
+0.00(+0.00%)
Jul 28, 2009
2.500
2.500
2.500
2.500
2,000
+0.00(+0.00%)
Jul 27, 2009
2.450
2.500
2.450
2.500
2,900
+0.06(+2.45%)
Jul 24, 2009
2.450
2.450
2.400
2.440
750
-0.08(-3.17%)
Jul 23, 2009
2.490
2.540
2.490
2.520
3,700
+0.15(+6.33%)
Jul 17, 2009
2.500
2.370
2.370
2.370
8,100
-0.13(-5.20%)
Jul 16, 2009
2.500
2.500
2.500
2.500
3,133
+0.00(+0.00%)
Jul 15, 2009
2.480
2.500
2.480
2.500
2,100
+0.29(+13.12%)
Jul 13, 2009
2.210
2.210
2.210
2.210
500
-0.39(-15.00%)
Jul 10, 2009
2.600
2.600
2.600
2.600
100
+0.10(+4.00%)
Jul 09, 2009
2.500
2.500
2.430
2.500
4,500
-0.20(-7.41%)
Jul 08, 2009
2.700
2.700
2.700
2.700
250
+0.20(+8.00%)
Jul 07, 2009
2.510
2.515
2.500
2.500
1,576
-0.20(-7.40%)
Jul 06, 2009
2.400
2.700
2.400
2.700
2,911
+0.27(+11.11%)
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.