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
China Bat Group Inc
(NQ:
)
0.1455
UNCHANGED
Last Price
Updated: 11:48 AM EDT, Sep 25, 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 (%)
Oct 30, 2015
0.5332
0.5332
0.4800
0.4800
223
-0.03(-5.49%)
Oct 29, 2015
0.4200
0.5280
0.4200
0.5079
8,608
+0.01(+1.58%)
Oct 28, 2015
0.4801
0.5480
0.4801
0.5000
2,025
-0.03(-5.66%)
Oct 27, 2015
0.6500
0.6500
0.5000
0.5300
50,655
-0.12(-18.46%)
Oct 26, 2015
0.6560
0.6560
0.6000
0.6500
2,309
-0.01(-0.90%)
Oct 23, 2015
0.6290
0.7062
0.5400
0.6559
63,613
+0.06(+9.98%)
Oct 22, 2015
0.5250
0.6300
0.5250
0.5964
66,766
+0.07(+12.53%)
Oct 21, 2015
0.5301
0.5301
0.4801
0.5300
4,500
+0.00(+0.00%)
Oct 20, 2015
0.5001
0.5699
0.5000
0.5300
4,850
+0.03(+6.00%)
Oct 19, 2015
0.5000
0.5699
0.5000
0.5000
782
+0.00(+0.00%)
Oct 16, 2015
0.5801
0.5801
0.5000
0.5000
3,501
+0.01(+2.02%)
Oct 15, 2015
0.4800
0.4901
0.4800
0.4901
19,855
+0.00(+0.02%)
Oct 14, 2015
0.4900
0.5300
0.4900
0.4900
6,584
-0.01(-2.00%)
Oct 13, 2015
0.5309
0.5499
0.5000
0.5000
2,863
+0.03(+5.89%)
Oct 12, 2015
0.5000
0.5000
0.4722
0.4722
5,100
-0.03(-5.56%)
Oct 09, 2015
0.5000
0.5000
0.5000
0.5000
5,710
+0.02(+4.17%)
Oct 08, 2015
0.5000
0.5000
0.4800
0.4800
4,358
-0.02(-4.00%)
Oct 07, 2015
0.5000
0.5000
0.5000
0.5000
4,489
+0.00(+0.00%)
Oct 06, 2015
0.5204
0.5204
0.5000
0.5000
2,301
-0.02(-3.86%)
Oct 05, 2015
0.5990
0.5990
0.5000
0.5201
15,710
-0.03(-5.44%)
Oct 02, 2015
0.5800
0.5900
0.5500
0.5500
16,621
-0.05(-9.06%)
Sep 29, 2015
0.6000
0.6048
0.6048
0.6048
1,700
+0.00(+0.80%)
Sep 28, 2015
0.6890
0.6890
0.6000
0.6000
2,043
-0.03(-4.76%)
Sep 25, 2015
0.6000
0.6301
0.6000
0.6300
1,613
+0.03(+5.00%)
Sep 23, 2015
0.6400
0.6000
0.6000
0.6000
7,200
-0.04(-6.26%)
Sep 22, 2015
0.6402
0.6402
0.6401
0.6401
900
-0.03(-4.48%)
Sep 18, 2015
0.6600
0.6701
0.6701
0.6701
3
-0.00(-0.43%)
Sep 16, 2015
0.6600
0.6730
0.6730
0.6730
1,900
+0.02(+3.54%)
Sep 15, 2015
0.6500
0.6500
0.6500
0.6500
1,003
-0.00(-0.02%)
Sep 14, 2015
0.6501
0.7099
0.6401
0.6501
971
+0.01(+1.56%)
Sep 11, 2015
0.6401
0.6899
0.6401
0.6401
10,989
-0.02(-2.57%)
Sep 10, 2015
0.6716
0.6716
0.6570
0.6570
411
+0.01(+1.08%)
Sep 09, 2015
0.6900
0.7176
0.6500
0.6500
6,350
-0.03(-4.41%)
Sep 08, 2015
0.6900
0.6900
0.6800
0.6800
607
+0.02(+3.12%)
Sep 04, 2015
0.7200
0.6594
0.6594
0.6594
2,700
-0.00(-0.24%)
Sep 03, 2015
0.7000
0.7000
0.6610
0.6610
3,081
-0.08(-10.54%)
Sep 02, 2015
0.7288
0.7389
0.7244
0.7389
3,472
+0.05(+7.10%)
Sep 01, 2015
0.7390
0.7390
0.6600
0.6899
2,269
-0.05(-6.28%)
Aug 31, 2015
0.8000
0.8000
0.6461
0.7361
48,224
-0.06(-7.99%)
Aug 28, 2015
0.6500
0.8000
0.6500
0.8000
1,090
+0.09(+12.68%)
Aug 27, 2015
0.7401
0.7834
0.6220
0.7100
17,993
-0.06(-7.80%)
Aug 26, 2015
0.7290
0.8600
0.7255
0.7701
17,823
-0.05(-6.09%)
Aug 25, 2015
0.8099
0.8600
0.8099
0.8200
23,410
+0.02(+2.50%)
Aug 24, 2015
0.7346
0.8000
0.7300
0.8000
1,505
-0.06(-6.98%)
Aug 21, 2015
0.7510
0.8900
0.7510
0.8600
50,190
+0.06(+7.50%)
Aug 20, 2015
0.8000
0.8200
0.8000
0.8000
14,190
-0.01(-1.11%)
Aug 19, 2015
0.6101
0.8200
0.6101
0.8090
24,119
+0.15(+22.52%)
Aug 18, 2015
0.6600
0.6898
0.6599
0.6603
20,893
+0.00(+0.29%)
Aug 17, 2015
0.7000
0.7100
0.6500
0.6584
34,290
-0.04(-5.94%)
Aug 12, 2015
0.7000
0.7000
0.7000
0.7000
700
-0.01(-1.41%)
Aug 11, 2015
0.7400
0.7400
0.7001
0.7100
23,300
-0.02(-2.20%)
Aug 10, 2015
0.8450
0.8450
0.6610
0.7260
21,319
-0.09(-11.24%)
Aug 07, 2015
0.6600
0.8300
0.6600
0.8179
21,257
+0.17(+25.83%)
Aug 06, 2015
0.7201
0.7201
0.6500
0.6500
7,501
-0.11(-14.47%)
Aug 05, 2015
0.7201
0.8000
0.7201
0.7600
1,702
+0.01(+1.33%)
Aug 04, 2015
0.7201
0.7500
0.7000
0.7500
3,570
+0.03(+4.15%)
Aug 03, 2015
0.7200
0.7600
0.7200
0.7201
3,200
+0.00(+0.29%)
Jul 31, 2015
0.7150
0.7220
0.6601
0.7180
6,156
-0.01(-1.64%)
Jul 30, 2015
0.7300
0.7300
0.7300
0.7300
1,372
-0.09(-10.98%)
Jul 29, 2015
0.7000
0.8200
0.7000
0.8200
827
+0.11(+15.48%)
Jul 28, 2015
0.8400
0.8400
0.7001
0.7101
24,983
-0.09(-11.24%)
Jul 27, 2015
0.8200
0.8200
0.8000
0.8000
3,808
-0.04(-4.76%)
Jul 24, 2015
0.7901
0.8400
0.7800
0.8400
5,905
-0.04(-4.27%)
Jul 23, 2015
0.8999
0.9030
0.8700
0.8775
24,046
+0.00(+0.29%)
Jul 22, 2015
0.8872
0.8872
0.8750
0.8750
2,571
-0.02(-2.77%)
Jul 21, 2015
0.9100
0.9100
0.8995
0.8999
9,382
-0.00(-0.17%)
Jul 20, 2015
0.9500
0.9500
0.8900
0.9014
3,212
+0.01(+1.28%)
Jul 17, 2015
0.8800
0.8950
0.8800
0.8900
5,942
+0.02(+1.71%)
Jul 16, 2015
0.9701
0.9800
0.8750
0.8750
10,401
-0.07(-7.89%)
Jul 15, 2015
0.9500
0.9800
0.9500
0.9500
2,340
-0.10(-9.52%)
Jul 14, 2015
0.9500
1.050
0.9500
1.050
15,460
-0.06(-5.41%)
Jul 13, 2015
1.110
1.170
1.051
1.110
2,583
-0.01(-0.89%)
Jul 10, 2015
1.120
1.120
1.020
1.120
19,143
+0.04(+3.70%)
Jul 09, 2015
1.060
1.370
1.060
1.080
33,710
+0.00(+0.00%)
Jul 08, 2015
0.9501
1.080
0.7650
1.080
52,352
+0.08(+8.00%)
Jul 07, 2015
1.120
1.120
0.9002
1.000
36,559
-0.20(-16.67%)
Jul 06, 2015
1.106
1.210
1.106
1.200
7,968
-0.04(-3.07%)
Jul 02, 2015
1.290
1.238
1.238
1.238
4,300
-0.05(-4.03%)
Jul 01, 2015
1.230
1.390
1.180
1.290
10,984
+0.05(+4.03%)
Jun 30, 2015
1.360
1.510
1.220
1.240
19,510
+0.06(+5.08%)
Jun 29, 2015
1.260
1.430
1.180
1.180
7,006
-0.13(-9.92%)
Jun 26, 2015
1.480
1.500
1.230
1.310
17,610
-0.13(-9.03%)
Jun 25, 2015
1.540
1.540
1.400
1.440
22,419
-0.10(-6.49%)
Jun 24, 2015
1.420
1.540
1.420
1.540
8,294
+0.07(+4.76%)
Jun 23, 2015
1.475
1.478
1.440
1.470
9,049
-0.07(-4.55%)
Jun 22, 2015
1.420
1.540
1.400
1.540
14,837
+0.12(+8.30%)
Jun 19, 2015
1.410
1.550
1.390
1.422
12,478
-0.08(-5.20%)
Jun 18, 2015
1.471
1.590
1.420
1.500
19,448
-0.02(-1.32%)
Jun 17, 2015
1.550
1.564
1.510
1.520
15,959
-0.10(-6.17%)
Jun 16, 2015
1.620
1.630
1.550
1.620
3,891
-0.03(-1.82%)
Jun 15, 2015
1.595
1.670
1.585
1.650
8,490
+0.04(+2.48%)
Jun 12, 2015
1.690
1.700
1.590
1.610
12,575
-0.04(-2.69%)
Jun 11, 2015
1.550
1.800
1.550
1.655
87,404
+0.06(+4.06%)
Jun 10, 2015
1.600
1.770
1.520
1.590
35,461
-0.03(-1.85%)
Jun 09, 2015
1.500
1.620
1.500
1.620
4,200
-0.02(-1.23%)
Jun 08, 2015
1.630
1.710
1.600
1.640
9,747
+0.02(+1.23%)
Jun 05, 2015
1.510
1.800
1.400
1.620
74,888
+0.05(+3.18%)
Jun 04, 2015
1.639
1.639
1.460
1.570
15,774
+0.06(+3.97%)
Jun 03, 2015
1.440
1.510
1.420
1.510
12,250
+0.06(+4.14%)
Jun 02, 2015
1.490
1.585
1.450
1.450
4,877
-0.12(-7.64%)
Jun 01, 2015
1.570
1.690
1.450
1.570
28,623
+0.17(+12.14%)
May 29, 2015
1.460
1.460
1.310
1.400
11,867
-0.11(-7.28%)
May 28, 2015
1.481
1.630
1.481
1.510
13,596
-0.10(-6.21%)
May 27, 2015
1.650
1.650
1.510
1.610
21,756
-0.04(-2.42%)
May 26, 2015
1.722
1.760
1.600
1.650
37,030
+0.00(+0.00%)
May 22, 2015
1.690
1.650
1.650
1.650
129,200
+0.01(+0.61%)
May 21, 2015
1.380
1.700
1.380
1.640
90,588
+0.30(+22.39%)
May 20, 2015
1.120
1.370
1.120
1.340
63,301
+0.16(+13.56%)
May 19, 2015
1.250
1.360
1.110
1.180
40,446
-0.12(-9.23%)
May 18, 2015
1.390
1.400
1.230
1.300
27,263
-0.10(-7.14%)
May 15, 2015
1.430
1.430
1.400
1.400
1,122
-0.04(-2.44%)
May 14, 2015
1.390
1.475
1.390
1.435
9,780
+0.03(+1.77%)
May 13, 2015
1.510
1.520
1.410
1.410
37,076
-0.10(-6.62%)
May 12, 2015
1.540
1.540
1.510
1.510
4,950
-0.10(-6.21%)
May 11, 2015
1.600
1.642
1.520
1.610
13,515
+0.01(+0.63%)
May 08, 2015
1.720
1.720
1.600
1.600
23,852
-0.10(-5.88%)
May 07, 2015
1.600
1.790
1.600
1.700
24,497
+0.00(+0.00%)
May 06, 2015
1.700
1.840
1.640
1.700
21,767
+0.00(+0.00%)
May 05, 2015
1.750
1.750
1.650
1.700
42,821
+0.02(+1.19%)
May 04, 2015
1.650
1.860
1.650
1.680
4,225
+0.07(+4.35%)
May 01, 2015
1.760
1.800
1.600
1.610
29,910
-0.29(-15.26%)
Apr 30, 2015
1.930
1.930
1.740
1.900
57,907
+0.05(+2.70%)
Apr 29, 2015
1.990
1.990
1.800
1.850
8,520
-0.06(-3.04%)
Apr 28, 2015
1.920
1.920
1.810
1.908
57,958
-0.02(-1.14%)
Apr 27, 2015
1.840
1.950
1.580
1.930
116,386
+0.04(+2.12%)
Apr 24, 2015
1.880
1.950
1.830
1.890
48,040
-0.01(-0.53%)
Apr 23, 2015
1.920
2.050
1.800
1.900
99,760
+0.00(+0.00%)
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.