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
Clearone Inc
(NQ:
CLRO
)
0.5776
-0.0204 (-3.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2013
2.886
2.889
2.779
2.779
0
-0.07(-2.62%)
Jul 30, 2013
2.889
2.911
2.824
2.854
0
-0.04(-1.35%)
Jul 29, 2013
2.914
2.914
2.879
2.893
0
-0.01(-0.49%)
Jul 26, 2013
2.911
2.939
2.900
2.907
0
-0.02(-0.85%)
Jul 25, 2013
2.914
2.932
2.879
2.932
0
-0.01(-0.24%)
Jul 24, 2013
2.943
2.957
2.903
2.939
0
-0.02(-0.72%)
Jul 23, 2013
2.886
2.960
2.879
2.960
0
+0.05(+1.59%)
Jul 22, 2013
2.903
2.932
2.882
2.914
0
-0.03(-0.97%)
Jul 19, 2013
2.914
2.950
2.886
2.943
0
+0.02(+0.61%)
Jul 18, 2013
2.928
2.928
2.879
2.925
0
+0.06(+2.11%)
Jul 17, 2013
2.864
2.875
2.829
2.864
49,964
+0.02(+0.88%)
Jul 16, 2013
2.775
2.868
2.733
2.839
0
+0.01(+0.50%)
Jul 15, 2013
2.864
2.879
2.623
2.825
0
-0.07(-2.33%)
Jul 12, 2013
2.914
2.914
2.843
2.893
0
-0.02(-0.73%)
Jul 11, 2013
2.914
2.921
2.886
2.914
0
-0.02(-0.85%)
Jul 10, 2013
2.896
2.939
2.857
2.939
0
+0.04(+1.22%)
Jul 09, 2013
2.939
2.950
2.869
2.903
0
-0.05(-1.57%)
Jul 08, 2013
2.953
2.960
2.932
2.950
0
-0.03(-1.07%)
Jul 05, 2013
3.031
3.056
2.903
2.982
0
-0.02(-0.83%)
Jul 03, 2013
3.003
3.021
3.003
3.006
0
-0.02(-0.59%)
Jul 02, 2013
3.015
3.042
3.010
3.024
0
-0.03(-0.93%)
Jul 01, 2013
2.992
3.053
2.992
3.053
0
+0.03(+0.94%)
Jun 28, 2013
3.021
3.056
3.017
3.024
43,086
-0.03(-0.93%)
Jun 26, 2013
3.014
3.053
2.967
3.053
0
+0.03(+1.06%)
Jun 25, 2013
2.982
3.078
2.982
3.021
0
-0.01(-0.23%)
Jun 24, 2013
3.024
3.074
3.021
3.028
0
-0.08(-2.52%)
Jun 21, 2013
3.028
3.111
3.028
3.106
75,719
+0.06(+1.86%)
Jun 20, 2013
3.053
3.102
3.035
3.049
0
-0.00(-0.12%)
Jun 19, 2013
3.035
3.078
3.028
3.053
0
+0.03(+1.06%)
Jun 18, 2013
3.021
3.031
3.015
3.021
0
-0.02(-0.58%)
Jun 17, 2013
3.049
3.092
3.006
3.038
0
-0.05(-1.72%)
Jun 14, 2013
3.078
3.158
3.078
3.092
0
-0.01(-0.23%)
Jun 13, 2013
3.085
3.138
3.085
3.099
18,732
+0.00(+0.11%)
Jun 12, 2013
3.149
3.177
3.092
3.095
81,156
-0.06(-1.80%)
Jun 11, 2013
3.099
3.230
3.099
3.152
0
+0.05(+1.60%)
Jun 10, 2013
3.070
3.142
3.053
3.102
0
+0.01(+0.46%)
Jun 07, 2013
3.117
3.138
2.967
3.088
0
-0.05(-1.70%)
Jun 06, 2013
3.269
3.269
3.142
3.142
0
-0.13(-4.02%)
Jun 05, 2013
3.191
3.358
3.120
3.273
0
+0.11(+3.48%)
Jun 04, 2013
3.262
3.262
3.117
3.163
0
-0.10(-3.16%)
Jun 03, 2013
3.330
3.330
3.234
3.266
66,473
-0.07(-2.23%)
May 31, 2013
3.351
3.367
3.296
3.341
33,806
+0.00(+0.11%)
May 30, 2013
3.284
3.397
3.284
3.337
0
+0.02(+0.75%)
May 29, 2013
3.422
3.436
3.237
3.312
61,616
-0.09(-2.51%)
May 28, 2013
3.369
3.486
3.311
3.397
174,528
+0.03(+0.84%)
May 24, 2013
3.323
3.369
3.205
3.369
0
+0.04(+1.07%)
May 23, 2013
3.323
3.369
3.291
3.333
0
+0.01(+0.21%)
May 22, 2013
3.326
3.337
3.287
3.326
0
+0.03(+0.86%)
May 21, 2013
3.280
3.305
3.227
3.298
0
+0.02(+0.76%)
May 20, 2013
3.202
3.358
3.198
3.273
0
+0.03(+0.99%)
May 17, 2013
3.248
3.248
3.159
3.241
0
+0.03(+0.88%)
May 16, 2013
3.188
3.230
3.110
3.213
59,525
+0.04(+1.12%)
May 15, 2013
3.195
3.246
3.177
3.177
0
+0.01(+0.22%)
May 13, 2013
3.198
3.259
3.131
3.170
0
-0.03(-0.89%)
May 10, 2013
3.181
3.376
3.174
3.198
0
+0.05(+1.58%)
May 09, 2013
3.145
3.181
3.104
3.149
0
+0.00(+0.00%)
May 08, 2013
3.213
3.213
3.106
3.149
0
-0.05(-1.56%)
May 07, 2013
3.266
3.284
3.170
3.198
0
-0.02(-0.66%)
May 06, 2013
3.170
3.237
3.071
3.220
0
+0.06(+2.03%)
May 03, 2013
3.106
3.184
3.042
3.156
0
+0.11(+3.74%)
May 02, 2013
3.159
3.159
2.896
3.042
0
-0.12(-3.82%)
May 01, 2013
3.344
3.376
3.131
3.163
0
-0.15(-4.40%)
Apr 30, 2013
3.198
3.376
3.153
3.309
0
+0.07(+2.31%)
Apr 29, 2013
3.127
3.252
3.088
3.234
149,326
+0.15(+4.96%)
Apr 26, 2013
3.124
3.120
3.081
3.081
59,447
-0.02(-0.80%)
Apr 25, 2013
3.106
3.142
3.017
3.106
113,755
+0.04(+1.16%)
Apr 24, 2013
3.163
3.262
3.067
3.070
0
-0.09(-2.92%)
Apr 23, 2013
3.021
3.163
3.014
3.163
214,494
+0.15(+4.95%)
Apr 22, 2013
3.014
3.014
2.967
3.014
103,572
+0.02(+0.59%)
Apr 19, 2013
2.960
3.014
2.943
2.996
50,034
+0.04(+1.32%)
Apr 18, 2013
2.999
2.999
2.911
2.957
49,677
-0.01(-0.36%)
Apr 17, 2013
3.106
3.106
2.947
2.967
54,303
-0.09(-2.79%)
Apr 16, 2013
3.028
3.102
2.981
3.053
35,115
+0.08(+2.75%)
Apr 15, 2013
3.078
3.145
2.932
2.971
125,906
-0.05(-1.53%)
Apr 12, 2013
3.021
3.053
2.900
3.017
87,200
-0.03(-1.05%)
Apr 11, 2013
3.049
3.127
3.002
3.049
90,816
+0.01(+0.35%)
Apr 10, 2013
3.163
3.170
3.024
3.038
94,229
-0.08(-2.51%)
Apr 09, 2013
3.106
3.166
3.006
3.117
125,706
+0.05(+1.50%)
Apr 08, 2013
2.974
3.102
2.974
3.070
299,072
+0.10(+3.23%)
Apr 05, 2013
2.950
2.978
2.843
2.974
61,627
+0.05(+1.70%)
Apr 04, 2013
3.031
3.031
2.882
2.925
118,396
-0.14(-4.63%)
Apr 03, 2013
3.131
3.134
3.028
3.067
67,103
-0.03(-0.92%)
Apr 02, 2013
3.110
3.142
3.056
3.095
108,974
+0.07(+2.23%)
Apr 01, 2013
3.063
3.170
3.024
3.028
337,426
-0.05(-1.73%)
Mar 28, 2013
2.950
3.181
2.928
3.081
324,108
+0.18(+6.25%)
Mar 27, 2013
2.804
2.925
2.803
2.900
368,345
+0.25(+9.53%)
Mar 26, 2013
2.612
2.683
2.612
2.648
42,253
+0.03(+1.22%)
Mar 25, 2013
2.559
2.683
2.559
2.616
105,570
+0.05(+1.94%)
Mar 22, 2013
2.431
2.612
2.431
2.566
99,987
+0.12(+4.94%)
Mar 21, 2013
2.452
2.481
2.438
2.445
66,825
+0.00(+0.00%)
Mar 20, 2013
2.459
2.459
2.445
2.445
1,406
+0.02(+0.73%)
Mar 19, 2013
2.406
2.488
2.402
2.427
44,111
+0.03(+1.19%)
Mar 18, 2013
2.456
2.459
2.377
2.399
57,966
-0.04(-1.46%)
Mar 15, 2013
2.434
2.452
2.367
2.434
38,004
+0.01(+0.59%)
Mar 14, 2013
2.328
2.445
2.328
2.420
60,837
+0.09(+3.97%)
Mar 13, 2013
2.313
2.377
2.289
2.328
27,947
+0.04(+1.87%)
Mar 12, 2013
2.381
2.381
2.282
2.285
36,699
-0.09(-3.74%)
Mar 11, 2013
2.345
2.374
2.310
2.374
43,525
+0.02(+0.91%)
Mar 08, 2013
2.342
2.363
2.271
2.353
42,690
-0.01(-0.45%)
Mar 07, 2013
2.274
2.363
2.271
2.363
48,407
+0.07(+3.10%)
Mar 06, 2013
2.264
2.317
2.264
2.292
255,119
+0.01(+0.47%)
Mar 05, 2013
2.299
2.299
2.274
2.282
190,834
+0.02(+1.10%)
Mar 04, 2013
2.331
2.331
2.246
2.257
204,744
-0.03(-1.40%)
Mar 01, 2013
2.342
2.350
2.289
2.289
56,649
-0.05(-1.98%)
Feb 28, 2013
2.328
2.345
2.306
2.335
98,816
-0.04(-1.79%)
Feb 27, 2013
2.310
2.488
2.306
2.377
179,528
+0.09(+4.04%)
Feb 26, 2013
2.296
2.303
2.274
2.285
19,629
+0.00(+0.16%)
Feb 22, 2013
2.360
2.363
2.267
2.282
28,327
-0.07(-3.17%)
Feb 21, 2013
2.267
2.363
2.221
2.356
91,199
+0.06(+2.79%)
Feb 20, 2013
2.285
2.292
2.278
2.292
11,700
+0.00(+0.00%)
Feb 19, 2013
2.303
2.324
2.274
2.292
74,518
-0.04(-1.83%)
Feb 15, 2013
2.363
2.363
2.321
2.335
8,877
-0.02(-0.75%)
Feb 14, 2013
2.360
2.360
2.328
2.353
3,925
-0.01(-0.30%)
Feb 13, 2013
2.363
2.374
2.360
2.360
6,550
+0.01(+0.61%)
Feb 12, 2013
2.377
2.377
2.338
2.345
37,276
-0.00(-0.15%)
Feb 11, 2013
2.289
2.392
2.284
2.349
89,724
+0.07(+3.28%)
Feb 08, 2013
2.282
2.292
2.267
2.274
30,162
-0.03(-1.23%)
Feb 07, 2013
2.277
2.321
2.274
2.303
6,663
+0.02(+0.93%)
Feb 06, 2013
2.306
2.306
2.267
2.282
130,802
-0.02(-1.08%)
Feb 04, 2013
2.370
2.370
2.274
2.306
110,010
-0.10(-3.99%)
Feb 01, 2013
2.484
2.484
2.399
2.402
52,375
-0.07(-2.73%)
Jan 31, 2013
2.452
2.488
2.392
2.470
104,604
+0.02(+0.72%)
Jan 30, 2013
2.449
2.466
2.363
2.452
75,576
+0.00(+0.00%)
Jan 29, 2013
2.427
2.456
2.413
2.452
71,062
+0.01(+0.44%)
Jan 28, 2013
2.441
2.445
2.406
2.441
57,899
+0.00(+0.00%)
Jan 25, 2013
2.395
2.441
2.363
2.441
110,477
+0.04(+1.78%)
Jan 24, 2013
2.434
2.434
2.363
2.399
110,815
-0.02(-0.74%)
Jan 23, 2013
2.413
2.470
2.402
2.417
221,785
+0.00(+0.15%)
Jan 22, 2013
2.381
2.417
2.306
2.413
375,082
+0.11(+4.62%)
Jan 18, 2013
2.363
2.395
2.274
2.306
205,259
-0.09(-3.71%)
Jan 17, 2013
2.306
2.395
2.232
2.395
881,417
-0.01(-0.59%)
Jan 16, 2013
1.859
2.523
1.859
2.409
3,937,613
+0.84(+53.05%)
Jan 15, 2013
1.578
1.578
1.560
1.574
39,394
+0.03(+1.84%)
Jan 14, 2013
1.532
1.581
1.528
1.546
21,371
+0.00(+0.23%)
Jan 11, 2013
1.514
1.553
1.514
1.542
6,756
+0.03(+1.88%)
Jan 10, 2013
1.485
1.528
1.482
1.514
6,120
+0.03(+1.91%)
Jan 09, 2013
1.500
1.500
1.485
1.485
12,662
-0.00(-0.24%)
Jan 08, 2013
1.468
1.493
1.468
1.489
3,140
-0.01(-0.95%)
Jan 07, 2013
1.493
1.521
1.485
1.503
49,857
-0.01(-0.94%)
Jan 04, 2013
1.507
1.522
1.507
1.517
23,881
+0.01(+0.71%)
Jan 03, 2013
1.507
1.510
1.500
1.507
3,939
+0.01(+0.71%)
Jan 02, 2013
1.493
1.507
1.436
1.496
32,703
+0.06(+4.21%)
Dec 31, 2012
1.436
1.445
1.386
1.436
58,709
-0.02(-1.22%)
Dec 28, 2012
1.489
1.489
1.425
1.453
31,786
-0.03(-2.15%)
Dec 27, 2012
1.443
1.489
1.443
1.485
8,723
+0.03(+1.95%)
Dec 26, 2012
1.457
1.461
1.439
1.457
3,939
-0.01(-0.49%)
Dec 24, 2012
1.493
1.493
1.429
1.464
18,470
-0.01(-0.96%)
Dec 21, 2012
1.436
1.493
1.354
1.478
145,209
+0.00(+0.24%)
Dec 20, 2012
1.500
1.503
1.464
1.475
51,494
+0.00(+0.00%)
Dec 19, 2012
1.468
1.492
1.432
1.475
65,398
+0.02(+1.22%)
Dec 18, 2012
1.464
1.464
1.421
1.457
32,641
+0.00(+0.00%)
Dec 17, 2012
1.407
1.457
1.404
1.457
78,159
+0.01(+0.99%)
Dec 14, 2012
1.436
1.468
1.436
1.443
7,245
+0.01(+0.74%)
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.