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
ION Geophysical Corp
(NY:
IO
)
0.3450
UNCHANGED
Last Price
Updated: 4:10 PM EDT, May 18, 2022
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 31, 2020
5.730
5.810
5.620
5.730
85,500
-0.01(-0.17%)
Jan 30, 2020
5.610
5.770
5.550
5.740
129,454
+0.10(+1.77%)
Jan 29, 2020
5.630
5.850
5.500
5.640
469,838
+0.03(+0.53%)
Jan 28, 2020
5.410
5.630
5.290
5.610
84,160
+0.20(+3.70%)
Jan 27, 2020
5.380
5.510
5.300
5.410
74,139
-0.10(-1.81%)
Jan 24, 2020
5.680
5.700
5.350
5.510
133,600
-0.18(-3.16%)
Jan 23, 2020
5.860
5.860
5.690
5.690
183,256
-0.33(-5.48%)
Jan 22, 2020
6.020
6.100
5.700
6.020
128,936
-0.01(-0.17%)
Jan 21, 2020
6.250
6.260
6.000
6.030
150,065
-0.31(-4.89%)
Jan 17, 2020
6.450
6.504
6.070
6.340
195,100
-0.07(-1.09%)
Jan 16, 2020
6.230
6.760
6.220
6.410
216,594
+0.30(+4.91%)
Jan 15, 2020
7.220
7.250
5.990
6.110
459,635
-1.11(-15.37%)
Jan 14, 2020
7.540
7.605
7.110
7.220
259,024
-0.36(-4.75%)
Jan 13, 2020
8.020
8.050
7.550
7.580
142,375
-0.50(-6.19%)
Jan 10, 2020
8.100
8.290
7.835
8.080
156,900
-0.04(-0.49%)
Jan 09, 2020
8.220
8.370
7.930
8.120
165,420
-0.15(-1.81%)
Jan 08, 2020
8.500
8.650
8.070
8.270
97,591
-0.33(-3.84%)
Jan 07, 2020
8.600
8.730
8.465
8.600
75,926
-0.01(-0.12%)
Jan 06, 2020
8.420
8.660
8.306
8.610
110,065
+0.15(+1.77%)
Jan 03, 2020
8.500
8.500
8.180
8.460
134,400
+0.10(+1.20%)
Jan 02, 2020
8.720
8.833
8.160
8.360
183,044
-0.32(-3.69%)
Dec 31, 2019
8.740
8.770
8.590
8.680
72,800
-0.07(-0.80%)
Dec 30, 2019
8.900
9.000
8.626
8.750
90,213
-0.24(-2.67%)
Dec 27, 2019
9.000
9.090
8.890
8.990
67,200
+0.01(+0.11%)
Dec 26, 2019
9.010
9.060
8.910
8.980
122,399
-0.04(-0.44%)
Dec 24, 2019
8.950
9.100
8.950
9.020
64,400
+0.06(+0.67%)
Dec 23, 2019
8.750
9.130
8.727
8.960
133,718
+0.19(+2.17%)
Dec 20, 2019
8.890
8.900
8.650
8.770
54,800
-0.09(-1.02%)
Dec 19, 2019
8.930
9.100
8.850
8.860
65,160
-0.06(-0.67%)
Dec 18, 2019
8.990
9.050
8.880
8.920
77,569
-0.07(-0.78%)
Dec 17, 2019
8.920
9.010
8.750
8.990
112,627
+0.16(+1.81%)
Dec 16, 2019
8.810
9.030
8.670
8.830
123,724
+0.09(+1.03%)
Dec 13, 2019
8.810
9.000
8.680
8.740
54,800
-0.07(-0.79%)
Dec 12, 2019
8.560
8.830
8.490
8.810
113,912
+0.31(+3.65%)
Dec 11, 2019
8.390
8.650
8.280
8.500
69,942
+0.11(+1.31%)
Dec 10, 2019
8.350
8.570
8.275
8.390
102,352
+0.00(+0.00%)
Dec 09, 2019
8.500
8.660
8.270
8.390
113,957
-0.10(-1.18%)
Dec 06, 2019
8.440
8.880
8.410
8.490
140,300
+0.05(+0.59%)
Dec 05, 2019
8.690
8.700
8.250
8.440
124,745
-0.13(-1.52%)
Dec 04, 2019
8.370
8.680
8.180
8.570
147,854
+0.33(+4.00%)
Dec 03, 2019
7.920
8.270
7.740
8.240
115,665
+0.27(+3.39%)
Dec 02, 2019
8.440
8.500
7.810
7.970
168,166
-0.46(-5.46%)
Nov 29, 2019
8.270
8.480
8.150
8.430
57,800
+0.13(+1.57%)
Nov 27, 2019
8.680
8.770
8.300
8.300
57,600
-0.33(-3.82%)
Nov 26, 2019
8.960
9.190
8.570
8.630
122,201
-0.40(-4.43%)
Nov 25, 2019
8.800
9.130
8.770
9.030
112,789
+0.25(+2.85%)
Nov 22, 2019
8.650
8.880
8.420
8.780
62,900
+0.07(+0.80%)
Nov 21, 2019
8.310
8.780
8.230
8.710
79,160
+0.41(+4.94%)
Nov 20, 2019
8.190
8.480
7.940
8.300
87,728
+0.10(+1.22%)
Nov 19, 2019
8.080
8.280
7.887
8.200
83,442
+0.07(+0.86%)
Nov 18, 2019
8.350
8.350
7.710
8.130
163,496
-0.25(-2.98%)
Nov 15, 2019
8.400
8.540
8.160
8.380
85,200
+0.07(+0.84%)
Nov 14, 2019
8.500
8.650
8.230
8.310
67,526
-0.27(-3.15%)
Nov 13, 2019
9.190
9.190
8.580
8.580
130,107
-0.43(-4.77%)
Nov 12, 2019
9.250
9.420
8.900
9.010
95,704
-0.32(-3.43%)
Nov 11, 2019
9.220
9.480
9.020
9.330
80,546
-0.09(-0.96%)
Nov 08, 2019
9.270
9.490
9.000
9.420
187,900
+0.05(+0.53%)
Nov 07, 2019
9.300
9.510
9.100
9.370
149,912
+0.28(+3.08%)
Nov 06, 2019
9.440
9.510
9.020
9.090
180,358
-0.36(-3.81%)
Nov 05, 2019
9.500
9.640
9.370
9.450
166,007
-0.03(-0.32%)
Nov 04, 2019
9.500
9.790
9.380
9.480
270,311
+0.04(+0.42%)
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.