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
Harbor Disruptive Innovation ETF
(OP:
INNO
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 21, 2020
0.0035
0.0035
0.0035
0
-0.00(-25.53%)
Feb 20, 2020
0.0043
0.0047
0.0037
0.0047
6,666
+0.00(+34.29%)
Feb 19, 2020
0.0044
0.0044
0.0035
0.0035
635,705
-0.00(-46.15%)
Feb 18, 2020
0.0055
0.0072
0.0043
0.0065
113,549
+0.00(+8.33%)
Feb 14, 2020
0.0068
0.0075
0.0060
0.0060
68,200
-0.00(-14.29%)
Feb 13, 2020
0.0034
0.0075
0.0034
0.0070
1,522,688
+0.00(+79.49%)
Feb 12, 2020
0.0039
0.0039
0.0039
0.0039
5,000
+0.00(+2.63%)
Feb 11, 2020
0.0034
0.0038
0.0034
0.0038
27,500
+0.00(+0.00%)
Feb 07, 2020
0.0038
0.0038
0.0038
0
-0.00(-5.00%)
Feb 06, 2020
0.0030
0.0040
0.0030
0.0040
42,354
+0.00(+33.33%)
Feb 05, 2020
0.0030
0.0030
0.0030
0.0030
177
-0.00(-25.00%)
Feb 04, 2020
0.0049
0.0053
0.0028
0.0040
1,125,923
+0.00(+5.26%)
Feb 03, 2020
0.0058
0.0058
0.0035
0.0038
295,000
-0.00(-34.48%)
Jan 31, 2020
0.0052
0.0058
0.0048
0.0058
148,400
+0.00(+18.37%)
Jan 30, 2020
0.0042
0.0049
0.0042
0.0049
5,400
+0.00(+11.36%)
Jan 29, 2020
0.0044
0.0044
0.0044
0.0044
2,500
-0.00(-25.42%)
Jan 23, 2020
0.0059
0.0059
0.0059
0
+0.00(+18.00%)
Jan 21, 2020
0.0050
0.0050
0.0050
0
+0.00(+11.11%)
Jan 17, 2020
0.0038
0.0045
0.0038
0.0045
1,900
+0.00(+15.38%)
Jan 16, 2020
0.0039
0.0039
0.0039
0.0039
5,000
-0.00(-9.30%)
Jan 15, 2020
0.0045
0.0045
0.0040
0.0043
2,500
-0.00(-2.27%)
Jan 13, 2020
0.0044
0.0044
0.0044
0
-0.00(-2.22%)
Jan 10, 2020
0.0039
0.0045
0.0036
0.0045
188,500
+0.00(+0.00%)
Jan 09, 2020
0.0045
0.0045
0.0045
0.0045
1,000
-0.00(-25.00%)
Jan 07, 2020
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Jan 03, 2020
0.0060
0.0060
0.0060
0
+0.00(+9.09%)
Jan 02, 2020
0.0055
0.0055
0.0055
0.0055
500
+0.00(+0.00%)
Dec 31, 2019
0.0035
0.0055
0.0035
0.0055
2,100
+0.00(+37.50%)
Dec 30, 2019
0.0046
0.0046
0.0040
0.0040
129,900
-0.00(-32.20%)
Dec 26, 2019
0.0059
0.0059
0.0059
0
+0.00(+28.26%)
Dec 24, 2019
0.0043
0.0046
0.0043
0.0046
15,000
-0.00(-16.36%)
Dec 23, 2019
0.0046
0.0055
0.0046
0.0055
34,710
+0.00(+10.00%)
Dec 20, 2019
0.0059
0.0059
0.0050
0.0050
6,600
-0.00(-3.85%)
Dec 19, 2019
0.0049
0.0055
0.0048
0.0052
155,350
+0.00(+6.12%)
Dec 18, 2019
0.0049
0.0049
0.0049
0.0049
115,800
+0.00(+0.00%)
Dec 16, 2019
0.0049
0.0049
0.0049
0
+0.00(+40.00%)
Dec 11, 2019
0.0035
0.0035
0.0035
0
+0.00(+0.00%)
Dec 09, 2019
0.0035
0.0035
0.0035
0
+0.00(+2.94%)
Dec 06, 2019
0.0042
0.0042
0.0034
0.0034
55,000
-0.00(-19.05%)
Dec 05, 2019
0.0039
0.0042
0.0037
0.0042
56,000
-0.00(-4.55%)
Dec 04, 2019
0.0037
0.0044
0.0037
0.0044
25,985
+0.00(+4.76%)
Dec 03, 2019
0.0044
0.0044
0.0042
0.0042
7,212
+0.00(+31.25%)
Nov 29, 2019
0.0032
0.0032
0.0032
0
+0.00(+3.23%)
Nov 20, 2019
0.0031
0.0031
0.0031
0
-0.00(-35.42%)
Nov 19, 2019
0.0048
0.0048
0.0048
0.0048
50,000
-0.00(-4.00%)
Nov 18, 2019
0.0050
0.0050
0.0050
0.0050
10,000
-0.00(-3.85%)
Nov 14, 2019
0.0052
0.0052
0.0052
0
+0.00(+15.56%)
Nov 13, 2019
0.0040
0.0046
0.0038
0.0045
5,000
+0.00(+36.36%)
Nov 12, 2019
0.0043
0.0043
0.0033
0.0033
150,000
+0.00(+0.00%)
Nov 11, 2019
0.0052
0.0052
0.0033
0.0033
20,000
-0.00(-34.00%)
Nov 05, 2019
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Nov 04, 2019
0.0050
0.0050
0.0050
0.0050
51,400
+0.00(+38.89%)
Nov 01, 2019
0.0038
0.0044
0.0036
0.0036
22,500
-0.00(-10.00%)
Oct 30, 2019
0.0040
0.0040
0.0040
0
+0.00(+2.56%)
Oct 29, 2019
0.0052
0.0053
0.0039
0.0039
41,905
+0.00(+8.33%)
Oct 28, 2019
0.0050
0.0050
0.0036
0.0036
164,254
-0.00(-30.77%)
Oct 25, 2019
0.0060
0.0060
0.0032
0.0052
300,100
-0.00(-13.33%)
Oct 23, 2019
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Oct 21, 2019
0.0060
0.0060
0.0060
0
+0.00(+1.69%)
Oct 17, 2019
0.0059
0.0059
0.0059
0
-0.00(-1.67%)
Oct 16, 2019
0.0052
0.0065
0.0052
0.0060
32,200
+0.00(+20.00%)
Oct 15, 2019
0.0060
0.0060
0.0050
0.0050
102,222
+0.00(+0.00%)
Oct 14, 2019
0.0064
0.0064
0.0050
0.0050
356,500
-0.00(-37.50%)
Oct 10, 2019
0.0080
0.0080
0.0080
0
-0.00(-4.76%)
Oct 09, 2019
0.0070
0.0084
0.0070
0.0084
30,000
-0.00(-1.18%)
Oct 08, 2019
0.0085
0.0085
0.0070
0.0085
237,266
+0.00(+16.44%)
Oct 07, 2019
0.0073
0.0074
0.0063
0.0073
489,144
+0.00(+1.39%)
Oct 04, 2019
0.0084
0.0085
0.0049
0.0072
288,200
-0.00(-8.86%)
Oct 03, 2019
0.0070
0.0079
0.0070
0.0079
30,000
+0.00(+0.00%)
Oct 02, 2019
0.0069
0.0079
0.0050
0.0079
975,107
+0.00(+6.76%)
Oct 01, 2019
0.0035
0.0074
0.0035
0.0074
8,000
+0.00(+15.62%)
Sep 30, 2019
0.0054
0.0071
0.0047
0.0064
159,000
+0.00(+39.13%)
Sep 27, 2019
0.0046
0.0046
0.0046
0.0046
200
-0.00(-14.81%)
Sep 26, 2019
0.0057
0.0057
0.0047
0.0054
15,500
-0.00(-32.50%)
Sep 25, 2019
0.0046
0.0080
0.0046
0.0080
496,000
+0.00(+45.45%)
Sep 24, 2019
0.0041
0.0055
0.0036
0.0055
91,450
+0.00(+37.50%)
Sep 23, 2019
0.0040
0.0040
0.0040
0.0040
40,700
-0.00(-11.11%)
Sep 20, 2019
0.0045
0.0057
0.0045
0.0045
16,000
-0.00(-10.00%)
Sep 19, 2019
0.0045
0.0053
0.0040
0.0050
84,091
+0.00(+6.38%)
Sep 18, 2019
0.0051
0.0060
0.0047
0.0047
219,208
-0.00(-4.08%)
Sep 17, 2019
0.0035
0.0049
0.0034
0.0049
533,442
+0.00(+19.51%)
Sep 16, 2019
0.0049
0.0049
0.0041
0.0041
87,000
-0.00(-30.51%)
Sep 13, 2019
0.0043
0.0059
0.0036
0.0059
139,100
+0.00(+40.48%)
Sep 12, 2019
0.0060
0.0060
0.0040
0.0042
196,900
-0.00(-32.26%)
Sep 11, 2019
0.0047
0.0081
0.0047
0.0062
72,384
+0.00(+21.57%)
Sep 10, 2019
0.0050
0.0051
0.0045
0.0051
223,550
+0.00(+4.08%)
Sep 09, 2019
0.0052
0.0058
0.0049
0.0049
191,972
-0.00(-2.00%)
Sep 06, 2019
0.0048
0.0055
0.0038
0.0050
400,600
+0.00(+0.00%)
Sep 05, 2019
0.0058
0.0058
0.0039
0.0050
178,598
+0.00(+35.14%)
Sep 04, 2019
0.0048
0.0048
0.0037
0.0037
501,600
-0.00(-17.78%)
Sep 03, 2019
0.0034
0.0054
0.0034
0.0045
468,900
+0.00(+12.50%)
Aug 30, 2019
0.0040
0.0040
0.0037
0.0040
211,000
+0.00(+5.26%)
Aug 29, 2019
0.0048
0.0048
0.0035
0.0038
304,960
-0.00(-20.83%)
Aug 28, 2019
0.0055
0.0055
0.0048
0.0048
142,890
-0.00(-5.88%)
Aug 27, 2019
0.0050
0.0062
0.0050
0.0051
405,940
+0.00(+2.00%)
Aug 26, 2019
0.0065
0.0069
0.0050
0.0050
558,899
-0.00(-27.54%)
Aug 23, 2019
0.0050
0.0084
0.0047
0.0069
375,700
+0.00(+27.78%)
Aug 22, 2019
0.0065
0.0067
0.0050
0.0054
1,162,672
-0.00(-19.40%)
Aug 21, 2019
0.0103
0.0107
0.0065
0.0067
3,393,521
-0.00(-38.53%)
Aug 20, 2019
0.0130
0.0143
0.0107
0.0109
2,542,344
-0.00(-21.01%)
Aug 19, 2019
0.0099
0.0173
0.0086
0.0138
11,651,893
+0.00(+38.00%)
Aug 16, 2019
0.0080
0.0100
0.0068
0.0100
3,727,400
+0.00(+17.65%)
Aug 15, 2019
0.0079
0.0085
0.0075
0.0085
1,230,712
+0.00(+7.59%)
Aug 14, 2019
0.0069
0.0080
0.0066
0.0079
100,000
+0.00(+14.49%)
Aug 13, 2019
0.0060
0.0069
0.0043
0.0069
185,000
+0.00(+15.00%)
Aug 12, 2019
0.0085
0.0085
0.0042
0.0060
1,439,550
-0.00(-28.57%)
Aug 09, 2019
0.0075
0.0084
0.0075
0.0084
362,000
-0.00(-16.00%)
Aug 08, 2019
0.0075
0.0100
0.0074
0.0100
862,409
+0.00(+29.87%)
Aug 07, 2019
0.0090
0.0103
0.0065
0.0077
3,094,115
+0.00(+18.46%)
Aug 06, 2019
0.0037
0.0125
0.0033
0.0065
2,069,449
+0.00(+150.00%)
Aug 02, 2019
0.0026
0.0026
0.0026
0
-0.00(-7.14%)
Jul 25, 2019
0.0028
0.0028
0.0028
0
+0.00(+7.69%)
Jul 23, 2019
0.0026
0.0026
0.0026
0
-0.00(-23.53%)
Jul 22, 2019
0.0031
0.0034
0.0031
0.0034
10,000
+0.00(+3.03%)
Jul 18, 2019
0.0033
0.0033
0.0033
0
-0.00(-5.71%)
Jul 17, 2019
0.0035
0.0035
0.0035
0.0035
10,000
+0.00(+0.00%)
Jul 16, 2019
0.0045
0.0045
0.0035
0.0035
2,000
+0.00(+0.00%)
Jul 15, 2019
0.0040
0.0040
0.0035
0.0035
25,000
-0.00(-22.22%)
Jul 12, 2019
0.0049
0.0049
0.0045
0.0045
148,600
+0.00(+28.57%)
Jul 11, 2019
0.0036
0.0057
0.0035
0.0035
1,277,198
+0.00(+34.62%)
Jul 09, 2019
0.0026
0.0026
0.0026
0
-0.00(-3.70%)
Jul 08, 2019
0.0027
0.0027
0.0027
0.0027
270
+0.00(+8.00%)
Jul 05, 2019
0.0025
0.0025
0.0025
0.0025
10,000
+0.00(+0.00%)
Jul 02, 2019
0.0025
0.0025
0.0025
0
+0.00(+0.00%)
Jun 26, 2019
0.0025
0.0025
0.0025
0
-0.00(-21.88%)
Jun 25, 2019
0.0032
0.0032
0.0032
0.0032
2,230
+0.00(+0.00%)
Jun 24, 2019
0.0032
0.0032
0.0032
0.0032
3,833
+0.00(+0.00%)
Jun 14, 2019
0.0032
0.0032
0.0032
0
+0.00(+0.00%)
Jun 11, 2019
0.0032
0.0032
0.0032
0
+0.00(+6.67%)
Jun 06, 2019
0.0030
0.0030
0.0030
0
+0.00(+0.00%)
May 31, 2019
0.0030
0.0030
0.0030
0
+0.00(+0.00%)
May 29, 2019
0.0030
0.0030
0.0030
0
-0.00(-25.00%)
May 20, 2019
0.0040
0.0040
0.0040
0
-0.00(-4.76%)
May 16, 2019
0.0042
0.0042
0.0042
0
+0.00(+5.00%)
May 15, 2019
0.0040
0.0040
0.0040
0.0040
4,100
+0.00(+0.00%)
May 14, 2019
0.0040
0.0040
0.0040
0.0040
14,360
+0.00(+0.00%)
May 13, 2019
0.0042
0.0042
0.0040
0.0040
16,000
+0.00(+0.00%)
May 10, 2019
0.0030
0.0049
0.0030
0.0040
24,400
+0.00(+29.03%)
May 09, 2019
0.0031
0.0031
0.0031
0.0031
48,000
+0.00(+0.00%)
May 06, 2019
0.0031
0.0031
0.0031
0
+0.00(+0.00%)
May 03, 2019
0.0031
0.0031
0.0031
0.0031
2,500
-0.00(-20.51%)
May 02, 2019
0.0039
0.0039
0.0039
0.0039
500
+0.00(+30.00%)
May 01, 2019
0.0030
0.0030
0.0030
0.0030
6,000
+0.00(+0.00%)
Apr 26, 2019
0.0030
0.0030
0.0030
0
-0.00(-16.67%)
Apr 22, 2019
0.0036
0.0036
0.0036
0
+0.00(+0.00%)
Apr 17, 2019
0.0036
0.0036
0.0036
0
+0.00(+0.00%)
Apr 16, 2019
0.0035
0.0036
0.0035
0.0036
17,900
+0.00(+56.52%)
Apr 15, 2019
0.0023
0.0023
0.0023
0.0023
1,000
+0.00(+4.55%)
Apr 11, 2019
0.0022
0.0022
0.0022
0
+0.00(+0.00%)
Apr 09, 2019
0.0022
0.0022
0.0022
0
-0.00(-12.00%)
Apr 08, 2019
0.0040
0.0040
0.0025
0.0025
200,000
-0.00(-37.50%)
Apr 05, 2019
0.0040
0.0040
0.0040
0.0040
1,000
+0.00(+0.00%)
Apr 02, 2019
0.0040
0.0040
0.0040
0
+0.00(+0.00%)
Apr 01, 2019
0.0040
0.0040
0.0040
0.0040
13,000
+0.00(+0.00%)
Mar 26, 2019
0.0040
0.0040
0.0040
0
-0.00(-11.11%)
Mar 21, 2019
0.0045
0.0045
0.0045
0
+0.00(+2.27%)
Mar 20, 2019
0.0032
0.0044
0.0032
0.0044
2,000
+0.00(+2.33%)
Mar 15, 2019
0.0043
0.0043
0.0043
0
+0.00(+34.37%)
Mar 13, 2019
0.0032
0.0032
0.0032
0
-0.00(-3.03%)
Mar 08, 2019
0.0033
0.0033
0.0033
0
+0.00(+6.45%)
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.