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
Aquestive Therapeutics Inc
(NQ:
AQST
)
3.060
-0.010 (-0.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024
3.060
3.130
3.030
3.060
752,404
-0.01(-0.33%)
May 23, 2024
3.170
3.227
3.000
3.070
1,235,070
-0.08(-2.54%)
May 22, 2024
3.180
3.270
3.150
3.150
547,663
-0.03(-0.94%)
May 21, 2024
3.190
3.260
3.130
3.180
680,366
-0.01(-0.31%)
May 20, 2024
3.160
3.220
3.085
3.190
654,291
+0.08(+2.57%)
May 17, 2024
3.270
3.320
3.100
3.110
837,219
-0.17(-5.18%)
May 16, 2024
3.220
3.310
3.220
3.280
628,943
+0.06(+1.86%)
May 15, 2024
3.200
3.330
3.190
3.220
941,559
+0.02(+0.63%)
May 14, 2024
3.250
3.280
3.170
3.200
1,123,705
-0.07(-2.14%)
May 13, 2024
3.110
3.315
3.100
3.270
1,501,156
+0.18(+5.83%)
May 10, 2024
3.380
3.390
3.000
3.090
2,032,874
-0.20(-6.08%)
May 09, 2024
3.100
3.420
3.000
3.290
2,093,501
+0.21(+6.65%)
May 08, 2024
3.180
3.230
2.910
3.085
2,746,009
-0.29(-8.73%)
May 07, 2024
3.440
3.500
3.295
3.380
1,568,749
-0.12(-3.43%)
May 06, 2024
3.560
3.600
3.410
3.500
1,067,128
-0.02(-0.57%)
May 03, 2024
3.300
3.540
3.260
3.520
1,705,602
+0.24(+7.32%)
May 02, 2024
3.400
3.410
3.205
3.280
1,674,279
-0.09(-2.53%)
May 01, 2024
3.350
3.470
3.200
3.365
2,103,619
+0.01(+0.15%)
Apr 30, 2024
3.590
3.650
3.060
3.360
4,009,407
-0.38(-10.04%)
Apr 29, 2024
3.910
3.950
3.240
3.735
7,644,885
-0.34(-8.23%)
Apr 26, 2024
4.000
4.250
3.950
4.070
2,986,647
+0.14(+3.56%)
Apr 25, 2024
3.930
4.010
3.775
3.930
1,930,895
+0.03(+0.77%)
Apr 24, 2024
4.250
4.280
3.900
3.900
2,136,193
-0.38(-8.88%)
Apr 23, 2024
4.380
4.500
4.240
4.280
1,696,372
-0.10(-2.28%)
Apr 22, 2024
4.180
4.390
4.010
4.380
1,824,343
+0.27(+6.70%)
Apr 19, 2024
4.380
4.540
4.050
4.105
2,340,719
-0.39(-8.78%)
Apr 18, 2024
4.000
4.510
3.930
4.500
5,782,800
+0.58(+14.80%)
Apr 17, 2024
3.940
4.050
3.820
3.920
2,446,709
+0.07(+1.82%)
Apr 16, 2024
3.880
3.890
3.720
3.850
1,886,391
-0.09(-2.28%)
Apr 15, 2024
4.050
4.100
3.830
3.940
1,343,363
+0.03(+0.77%)
Apr 12, 2024
4.070
4.110
3.750
3.910
3,511,870
-0.18(-4.40%)
Apr 11, 2024
4.340
4.380
4.075
4.090
2,847,685
+0.02(+0.49%)
Apr 10, 2024
4.000
4.145
3.984
4.070
1,183,371
-0.02(-0.49%)
Apr 09, 2024
4.060
4.165
3.930
4.090
1,663,547
+0.02(+0.49%)
Apr 08, 2024
4.100
4.150
3.960
4.070
1,372,734
-0.03(-0.73%)
Apr 05, 2024
4.190
4.295
3.990
4.100
2,215,849
-0.06(-1.44%)
Apr 04, 2024
4.240
4.330
3.900
4.160
3,560,142
-0.22(-5.02%)
Apr 03, 2024
4.160
4.510
4.060
4.380
4,047,178
+0.24(+5.80%)
Apr 02, 2024
4.060
4.250
4.010
4.140
2,466,702
+0.01(+0.24%)
Apr 01, 2024
4.290
4.359
4.065
4.130
1,939,467
-0.13(-3.05%)
Mar 28, 2024
4.270
4.385
4.384
4.260
7,207,771
+0.16(+3.90%)
Mar 27, 2024
4.130
4.217
3.990
4.100
2,406,991
+0.04(+0.99%)
Mar 26, 2024
4.200
4.335
4.040
4.060
1,994,082
-0.12(-2.87%)
Mar 25, 2024
4.380
4.520
4.020
4.180
3,561,990
-0.20(-4.57%)
Mar 22, 2024
4.430
4.550
4.340
4.380
2,129,886
+0.00(+0.00%)
Mar 21, 2024
4.500
4.570
4.235
4.380
3,082,515
-0.12(-2.77%)
Mar 20, 2024
4.600
4.700
4.360
4.505
10,537,958
-0.83(-15.64%)
Mar 19, 2024
5.430
5.620
5.110
5.340
2,825,294
-0.17(-3.09%)
Mar 18, 2024
6.230
6.230
5.510
5.510
2,657,414
-0.58(-9.52%)
Mar 15, 2024
5.410
6.180
5.350
6.090
6,320,551
+0.84(+16.00%)
Mar 14, 2024
5.470
5.660
5.150
5.250
3,128,273
-0.19(-3.49%)
Mar 13, 2024
5.050
5.490
4.941
5.440
2,247,409
+0.34(+6.67%)
Mar 12, 2024
4.960
5.220
4.890
5.100
1,681,951
+0.16(+3.24%)
Mar 11, 2024
5.020
5.300
4.700
4.940
2,962,809
+0.06(+1.23%)
Mar 08, 2024
5.600
5.610
4.830
4.880
3,569,973
-0.80(-14.08%)
Mar 07, 2024
5.120
5.750
4.830
5.680
5,835,559
+0.65(+12.92%)
Mar 06, 2024
4.100
5.190
3.600
5.030
7,052,075
+0.84(+20.05%)
Mar 05, 2024
4.320
4.610
4.010
4.190
3,844,030
+0.01(+0.24%)
Mar 04, 2024
4.920
4.960
4.000
4.180
5,339,026
-0.06(-1.42%)
Mar 01, 2024
3.710
4.390
3.690
4.240
3,704,802
+0.57(+15.53%)
Feb 29, 2024
3.720
3.950
3.450
3.670
3,453,815
+0.02(+0.55%)
Feb 28, 2024
3.300
3.700
3.108
3.650
3,513,308
+0.45(+14.06%)
Feb 27, 2024
3.000
3.380
2.970
3.200
3,511,472
+0.35(+12.28%)
Feb 26, 2024
2.630
2.940
2.630
2.850
2,453,857
+0.28(+10.89%)
Feb 23, 2024
2.700
2.770
2.570
2.570
4,593,911
-0.06(-2.28%)
Feb 22, 2024
2.650
2.780
2.560
2.630
2,253,722
+0.12(+4.78%)
Feb 21, 2024
2.660
2.696
2.450
2.510
1,170,014
-0.14(-5.28%)
Feb 20, 2024
2.730
2.910
2.610
2.650
1,401,427
-0.04(-1.67%)
Feb 16, 2024
2.730
2.742
2.660
2.695
499,495
-0.03(-0.92%)
Feb 15, 2024
2.680
2.750
2.610
2.720
619,659
+0.04(+1.49%)
Feb 14, 2024
2.700
2.730
2.630
2.680
344,344
+0.03(+1.13%)
Feb 13, 2024
2.730
2.750
2.620
2.650
564,836
-0.12(-4.33%)
Feb 12, 2024
2.750
2.840
2.720
2.770
418,003
+0.02(+0.73%)
Feb 09, 2024
2.680
2.830
2.680
2.750
374,712
+0.07(+2.61%)
Feb 08, 2024
2.640
2.710
2.600
2.680
1,095,207
+0.04(+1.52%)
Feb 07, 2024
2.800
2.800
2.630
2.640
527,282
-0.15(-5.38%)
Feb 06, 2024
2.730
2.950
2.727
2.790
919,864
+0.09(+3.33%)
Feb 05, 2024
2.650
2.725
2.571
2.700
339,815
+0.07(+2.66%)
Feb 02, 2024
2.680
2.760
2.560
2.630
699,893
-0.04(-1.50%)
Feb 01, 2024
2.450
2.740
2.400
2.670
1,151,967
+0.28(+11.72%)
Jan 31, 2024
2.400
2.460
2.360
2.390
292,360
+0.01(+0.42%)
Jan 30, 2024
2.450
2.460
2.370
2.380
368,225
-0.08(-3.25%)
Jan 29, 2024
2.410
2.470
2.360
2.460
412,223
+0.07(+2.93%)
Jan 26, 2024
2.380
2.420
2.330
2.390
241,954
+0.02(+0.84%)
Jan 25, 2024
2.410
2.470
2.320
2.370
635,833
-0.02(-0.84%)
Jan 24, 2024
2.490
2.510
2.380
2.390
438,722
-0.11(-4.40%)
Jan 23, 2024
2.510
2.590
2.465
2.500
458,148
-0.01(-0.40%)
Jan 22, 2024
2.460
2.540
2.410
2.510
558,715
+0.07(+2.87%)
Jan 19, 2024
2.450
2.500
2.370
2.440
688,257
-0.04(-1.61%)
Jan 18, 2024
2.660
2.660
2.421
2.480
968,308
-0.15(-5.52%)
Jan 17, 2024
2.610
2.680
2.530
2.625
550,317
-0.03(-1.13%)
Jan 16, 2024
2.700
2.810
2.500
2.655
1,436,031
+0.02(+0.95%)
Jan 12, 2024
2.480
2.740
2.475
2.630
867,775
+0.12(+4.78%)
Jan 11, 2024
2.560
2.560
2.320
2.510
664,639
-0.05(-1.95%)
Jan 10, 2024
2.810
2.810
2.380
2.560
1,561,188
-0.16(-5.88%)
Jan 09, 2024
2.480
2.780
2.320
2.720
1,825,040
+0.22(+8.80%)
Jan 08, 2024
2.350
2.630
2.300
2.500
1,782,709
+0.16(+6.84%)
Jan 05, 2024
2.280
2.400
2.258
2.340
814,705
+0.08(+3.54%)
Jan 04, 2024
2.090
2.260
2.070
2.260
1,117,405
+0.17(+8.13%)
Jan 03, 2024
2.000
2.100
1.980
2.090
466,917
+0.08(+3.98%)
Jan 02, 2024
2.020
2.050
1.950
2.010
322,308
-0.01(-0.50%)
Dec 29, 2023
2.010
2.080
1.960
2.020
410,312
+0.02(+1.00%)
Dec 28, 2023
2.000
2.100
1.970
2.000
391,756
-0.01(-0.50%)
Dec 27, 2023
2.040
2.070
1.999
2.010
318,340
+0.01(+0.50%)
Dec 26, 2023
2.000
2.060
1.950
2.000
333,565
+0.00(+0.00%)
Dec 22, 2023
1.920
2.030
1.859
2.000
603,304
+0.10(+5.26%)
Dec 21, 2023
1.880
1.960
1.840
1.900
371,236
+0.03(+1.60%)
Dec 20, 2023
1.950
1.994
1.845
1.870
574,695
-0.10(-5.08%)
Dec 19, 2023
1.910
2.060
1.910
1.970
502,141
+0.05(+2.60%)
Dec 18, 2023
1.990
2.030
1.920
1.920
561,745
-0.08(-4.00%)
Dec 15, 2023
2.040
2.060
1.970
2.000
473,845
-0.01(-0.50%)
Dec 14, 2023
2.080
2.180
2.010
2.010
531,422
-0.07(-3.37%)
Dec 13, 2023
2.020
2.130
2.010
2.080
547,844
+0.10(+5.05%)
Dec 12, 2023
2.000
2.060
1.980
1.980
283,688
+0.01(+0.51%)
Dec 11, 2023
2.070
2.085
1.940
1.970
711,912
-0.13(-6.19%)
Dec 08, 2023
2.130
2.240
2.080
2.100
351,909
-0.05(-2.33%)
Dec 07, 2023
2.120
2.170
2.080
2.150
463,582
+0.09(+4.37%)
Dec 06, 2023
2.390
2.400
1.910
2.060
1,408,789
-0.33(-13.81%)
Dec 05, 2023
2.500
2.530
2.320
2.390
711,509
-0.08(-3.24%)
Dec 04, 2023
2.470
2.670
2.351
2.470
1,068,329
+0.08(+3.35%)
Dec 01, 2023
2.350
2.480
2.260
2.390
975,942
+0.14(+6.22%)
Nov 30, 2023
2.190
2.330
2.190
2.250
822,111
+0.07(+3.21%)
Nov 29, 2023
2.180
2.250
2.130
2.180
549,847
+0.05(+2.35%)
Nov 28, 2023
1.970
2.140
1.960
2.130
641,401
+0.19(+9.79%)
Nov 27, 2023
2.140
2.140
1.900
1.940
420,446
-0.18(-8.49%)
Nov 24, 2023
2.020
2.150
2.000
2.120
207,169
+0.08(+3.92%)
Nov 22, 2023
2.000
2.050
1.980
2.040
434,794
+0.10(+5.15%)
Nov 21, 2023
1.800
1.980
1.800
1.940
444,777
+0.15(+8.38%)
Nov 20, 2023
1.750
1.800
1.730
1.790
239,084
+0.06(+3.47%)
Nov 17, 2023
1.720
1.820
1.690
1.730
438,791
+0.01(+0.58%)
Nov 16, 2023
1.650
1.730
1.610
1.720
236,867
+0.13(+8.18%)
Nov 15, 2023
1.610
1.670
1.550
1.590
150,933
-0.03(-1.85%)
Nov 14, 2023
1.720
1.747
1.590
1.620
189,819
-0.06(-3.57%)
Nov 13, 2023
1.680
1.710
1.600
1.680
176,708
+0.00(+0.00%)
Nov 10, 2023
1.740
1.750
1.660
1.680
191,060
-0.03(-1.75%)
Nov 09, 2023
1.650
1.720
1.610
1.710
203,339
+0.04(+2.40%)
Nov 08, 2023
1.740
1.750
1.630
1.670
178,237
-0.04(-2.34%)
Nov 07, 2023
1.660
1.740
1.580
1.710
226,305
+0.08(+4.91%)
Nov 06, 2023
1.650
1.650
1.520
1.630
133,493
+0.03(+1.87%)
Nov 03, 2023
1.480
1.600
1.480
1.600
194,747
+0.16(+11.11%)
Nov 02, 2023
1.550
1.590
1.405
1.440
379,881
-0.10(-6.49%)
Nov 01, 2023
1.570
1.640
1.520
1.540
131,781
-0.03(-1.91%)
Oct 31, 2023
1.510
1.660
1.470
1.570
245,565
+0.06(+3.97%)
Oct 30, 2023
1.450
1.530
1.430
1.510
130,934
+0.09(+6.34%)
Oct 27, 2023
1.390
1.520
1.380
1.420
151,699
+0.01(+0.71%)
Oct 26, 2023
1.380
1.440
1.366
1.410
82,276
+0.01(+0.71%)
Oct 25, 2023
1.410
1.450
1.360
1.400
76,397
-0.03(-2.10%)
Oct 24, 2023
1.410
1.480
1.390
1.430
125,785
+0.02(+1.42%)
Oct 23, 2023
1.530
1.540
1.400
1.410
296,095
-0.13(-8.44%)
Oct 20, 2023
1.590
1.600
1.500
1.540
95,270
-0.07(-4.35%)
Oct 19, 2023
1.690
1.690
1.570
1.610
142,459
-0.08(-4.73%)
Oct 18, 2023
1.770
1.800
1.640
1.690
220,184
-0.08(-4.52%)
Oct 17, 2023
1.730
1.820
1.690
1.770
340,003
+0.04(+2.31%)
Oct 16, 2023
1.540
1.730
1.560
1.730
327,002
+0.19(+12.34%)
Oct 13, 2023
1.430
1.579
1.390
1.540
231,947
+0.11(+7.69%)
Oct 12, 2023
1.360
1.449
1.350
1.430
151,372
+0.06(+4.76%)
Oct 11, 2023
1.400
1.409
1.340
1.365
161,402
-0.03(-2.50%)
Oct 10, 2023
1.330
1.410
1.330
1.400
117,721
+0.08(+6.06%)
Oct 09, 2023
1.300
1.400
1.290
1.320
199,721
-0.01(-0.75%)
Oct 06, 2023
1.260
1.370
1.251
1.330
123,456
+0.04(+2.70%)
Oct 05, 2023
1.360
1.380
1.260
1.295
303,589
-0.06(-4.43%)
Oct 04, 2023
1.400
1.409
1.350
1.355
141,098
-0.03(-2.52%)
Oct 03, 2023
1.400
1.410
1.380
1.390
166,196
-0.01(-0.71%)
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.