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
Avid Tech Inc
(NQ:
AVID
)
27.04
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 6, 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 (%)
Aug 31, 2020
8.200
8.210
7.880
8.100
300,790
-0.10(-1.22%)
Aug 28, 2020
8.050
8.240
8.010
8.200
296,700
+0.22(+2.76%)
Aug 27, 2020
7.980
8.168
7.940
7.980
274,880
+0.03(+0.38%)
Aug 26, 2020
8.120
8.220
7.630
7.950
505,635
-0.21(-2.57%)
Aug 25, 2020
8.080
8.170
7.965
8.160
349,879
+0.10(+1.24%)
Aug 24, 2020
7.840
8.090
7.820
8.060
578,740
+0.32(+4.13%)
Aug 21, 2020
7.650
7.775
7.360
7.740
591,400
+0.03(+0.39%)
Aug 20, 2020
8.290
8.331
7.620
7.710
1,003,185
-0.63(-7.55%)
Aug 19, 2020
8.320
8.510
8.060
8.340
709,014
+0.19(+2.33%)
Aug 18, 2020
8.210
8.360
8.110
8.150
355,696
-0.12(-1.45%)
Aug 17, 2020
8.420
8.450
8.240
8.270
296,461
-0.06(-0.72%)
Aug 14, 2020
8.500
8.550
8.250
8.330
396,600
-0.13(-1.54%)
Aug 13, 2020
8.540
8.580
8.360
8.460
283,484
-0.08(-0.94%)
Aug 12, 2020
8.590
8.610
8.260
8.540
314,510
+0.07(+0.83%)
Aug 11, 2020
8.790
8.910
8.440
8.470
304,623
-0.32(-3.64%)
Aug 10, 2020
8.950
9.120
8.690
8.790
423,981
-0.15(-1.68%)
Aug 07, 2020
9.020
9.150
8.820
8.940
347,900
-0.18(-1.97%)
Aug 06, 2020
9.230
9.460
8.900
9.120
512,188
-0.18(-1.94%)
Aug 05, 2020
9.420
9.660
9.110
9.300
627,181
+0.05(+0.54%)
Aug 04, 2020
8.860
9.430
8.820
9.250
1,899,157
+0.84(+9.99%)
Aug 03, 2020
8.270
8.430
8.140
8.410
524,454
+0.18(+2.19%)
Jul 31, 2020
8.260
8.280
8.126
8.230
308,000
+0.01(+0.12%)
Jul 30, 2020
7.920
8.300
7.790
8.220
269,519
+0.16(+1.99%)
Jul 29, 2020
8.000
8.100
7.820
8.060
228,770
+0.07(+0.88%)
Jul 28, 2020
8.290
8.360
7.860
7.990
383,230
-0.31(-3.73%)
Jul 27, 2020
8.300
8.470
8.230
8.300
439,632
+0.04(+0.48%)
Jul 24, 2020
8.180
8.320
8.020
8.260
293,000
+0.04(+0.49%)
Jul 23, 2020
8.120
8.330
8.055
8.220
307,931
+0.10(+1.23%)
Jul 22, 2020
8.060
8.160
7.920
8.120
352,116
+0.16(+2.01%)
Jul 21, 2020
7.780
8.040
7.780
7.960
364,128
+0.18(+2.31%)
Jul 20, 2020
7.530
7.800
7.390
7.780
323,090
+0.24(+3.18%)
Jul 17, 2020
7.540
7.599
7.400
7.540
276,500
-0.01(-0.13%)
Jul 16, 2020
7.420
7.560
7.310
7.550
299,107
+0.09(+1.21%)
Jul 15, 2020
8.000
8.000
7.440
7.460
378,158
-0.35(-4.48%)
Jul 14, 2020
7.220
7.850
7.220
7.810
537,549
+0.72(+10.16%)
Jul 13, 2020
7.260
7.410
7.070
7.090
287,233
-0.13(-1.80%)
Jul 10, 2020
6.940
7.250
6.890
7.220
281,900
+0.33(+4.79%)
Jul 09, 2020
7.170
7.200
6.880
6.890
439,258
-0.28(-3.91%)
Jul 08, 2020
7.150
7.190
7.030
7.170
627,052
+0.03(+0.35%)
Jul 07, 2020
7.520
7.520
7.120
7.145
372,127
-0.40(-5.24%)
Jul 06, 2020
7.610
7.610
7.390
7.540
336,425
+0.13(+1.75%)
Jul 02, 2020
7.320
7.650
7.250
7.410
414,400
+0.17(+2.35%)
Jul 01, 2020
7.250
7.365
7.230
7.240
292,996
-0.03(-0.41%)
Jun 30, 2020
7.430
7.510
7.195
7.270
369,205
-0.26(-3.45%)
Jun 29, 2020
7.200
7.620
7.140
7.530
378,755
+0.37(+5.17%)
Jun 26, 2020
7.260
7.340
7.050
7.160
917,500
-0.17(-2.32%)
Jun 25, 2020
7.150
7.330
7.080
7.330
395,025
+0.18(+2.52%)
Jun 24, 2020
7.270
7.320
7.040
7.150
492,654
-0.25(-3.38%)
Jun 23, 2020
7.360
7.480
7.300
7.400
301,435
+0.14(+1.93%)
Jun 22, 2020
7.160
7.280
6.980
7.260
293,126
+0.08(+1.11%)
Jun 19, 2020
7.140
7.590
7.070
7.180
532,500
+0.09(+1.27%)
Jun 18, 2020
7.200
7.270
6.960
7.090
262,597
-0.18(-2.48%)
Jun 17, 2020
7.480
7.620
7.230
7.270
247,490
-0.22(-2.94%)
Jun 16, 2020
7.690
7.710
7.300
7.490
320,907
+0.16(+2.18%)
Jun 15, 2020
6.950
7.450
6.730
7.330
395,065
+0.26(+3.68%)
Jun 12, 2020
7.460
7.500
7.010
7.070
322,900
-0.09(-1.26%)
Jun 11, 2020
7.500
7.590
7.000
7.160
797,674
-0.83(-10.39%)
Jun 10, 2020
7.910
8.180
7.910
7.990
432,023
+0.09(+1.14%)
Jun 09, 2020
8.320
8.360
7.680
7.900
587,226
-0.43(-5.16%)
Jun 08, 2020
7.990
8.520
7.990
8.330
748,082
+0.44(+5.58%)
Jun 05, 2020
7.630
7.990
7.510
7.890
568,300
+0.42(+5.62%)
Jun 04, 2020
7.810
7.924
7.320
7.470
729,464
-0.38(-4.84%)
Jun 03, 2020
7.750
8.020
7.620
7.850
797,226
+0.38(+5.09%)
Jun 02, 2020
7.400
7.550
7.230
7.470
753,675
+0.04(+0.54%)
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.