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
Advantage Solutions Inc
(NQ:
ADV
)
3.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 29, 2022
4.290
4.480
4.270
4.440
359,664
+0.11(+2.54%)
Jul 28, 2022
4.330
4.370
4.210
4.330
124,201
-0.01(-0.23%)
Jul 27, 2022
4.190
4.370
4.190
4.340
151,749
+0.18(+4.33%)
Jul 26, 2022
4.230
4.230
4.110
4.160
137,454
-0.08(-1.89%)
Jul 25, 2022
4.290
4.290
4.175
4.240
195,763
-0.05(-1.17%)
Jul 22, 2022
4.460
4.480
4.250
4.290
224,001
-0.19(-4.24%)
Jul 21, 2022
4.280
4.485
4.280
4.480
198,387
+0.15(+3.46%)
Jul 20, 2022
4.150
4.340
4.100
4.330
277,210
+0.16(+3.84%)
Jul 19, 2022
4.250
4.350
4.150
4.170
292,794
-0.01(-0.24%)
Jul 18, 2022
4.250
4.310
4.155
4.180
162,045
-0.04(-0.95%)
Jul 15, 2022
4.050
4.255
3.990
4.220
241,482
+0.25(+6.30%)
Jul 14, 2022
3.990
4.040
3.930
3.970
172,592
-0.07(-1.73%)
Jul 13, 2022
3.970
4.095
3.960
4.040
171,759
-0.01(-0.25%)
Jul 12, 2022
3.910
4.080
3.910
4.050
324,124
+0.14(+3.58%)
Jul 11, 2022
4.020
4.030
3.885
3.910
243,432
-0.13(-3.22%)
Jul 08, 2022
4.130
4.210
4.010
4.040
801,157
-0.16(-3.81%)
Jul 07, 2022
4.160
4.250
4.110
4.200
340,798
+0.07(+1.69%)
Jul 06, 2022
4.210
4.220
4.100
4.130
293,090
-0.10(-2.36%)
Jul 05, 2022
3.840
4.240
3.775
4.230
345,168
+0.30(+7.63%)
Jul 01, 2022
3.760
3.960
3.760
3.930
428,557
+0.13(+3.42%)
Jun 30, 2022
3.820
3.860
3.700
3.800
298,880
-0.09(-2.31%)
Jun 29, 2022
4.070
4.070
3.825
3.890
270,253
-0.21(-5.12%)
Jun 28, 2022
4.210
4.320
4.100
4.100
441,590
-0.12(-2.84%)
Jun 27, 2022
4.400
4.400
4.205
4.220
286,251
-0.13(-2.99%)
Jun 24, 2022
4.350
4.485
4.310
4.350
1,359,448
+0.00(+0.00%)
Jun 23, 2022
4.170
4.360
4.120
4.350
434,905
+0.17(+4.07%)
Jun 22, 2022
4.070
4.410
4.070
4.180
544,154
+0.06(+1.46%)
Jun 21, 2022
4.130
4.180
4.000
4.120
350,307
+0.12(+3.00%)
Jun 17, 2022
3.940
4.025
3.860
4.000
897,392
+0.14(+3.63%)
Jun 16, 2022
3.920
3.920
3.770
3.860
644,369
-0.16(-3.98%)
Jun 15, 2022
3.900
4.070
3.830
4.020
498,033
+0.22(+5.79%)
Jun 14, 2022
3.810
3.880
3.710
3.800
550,426
+0.01(+0.26%)
Jun 13, 2022
4.020
4.090
3.750
3.790
491,983
-0.36(-8.67%)
Jun 10, 2022
4.030
4.160
4.010
4.150
357,173
+0.01(+0.24%)
Jun 09, 2022
4.190
4.215
4.048
4.140
505,413
-0.07(-1.66%)
Jun 08, 2022
4.360
4.370
4.180
4.210
243,036
-0.15(-3.44%)
Jun 07, 2022
4.460
4.535
4.345
4.360
237,035
-0.13(-2.90%)
Jun 06, 2022
4.480
4.540
4.390
4.490
650,472
+0.04(+0.90%)
Jun 03, 2022
4.480
4.550
4.400
4.450
364,746
-0.06(-1.33%)
Jun 02, 2022
4.370
4.510
4.290
4.510
363,186
+0.12(+2.73%)
Jun 01, 2022
4.340
4.470
4.270
4.390
363,516
+0.09(+2.09%)
May 31, 2022
4.400
4.400
4.180
4.300
687,745
-0.13(-2.93%)
May 27, 2022
4.360
4.470
4.260
4.430
273,553
+0.08(+1.84%)
May 26, 2022
4.350
4.480
4.170
4.350
337,755
+0.04(+0.93%)
May 25, 2022
4.090
4.345
4.030
4.310
384,632
+0.20(+4.87%)
May 24, 2022
4.230
4.400
3.995
4.110
633,486
-0.18(-4.20%)
May 23, 2022
4.430
4.430
4.210
4.290
359,722
-0.09(-2.05%)
May 20, 2022
4.410
4.470
4.220
4.380
330,020
+0.03(+0.69%)
May 19, 2022
4.300
4.520
4.260
4.350
434,568
+0.01(+0.23%)
May 18, 2022
4.560
4.695
4.310
4.340
423,896
-0.31(-6.67%)
May 17, 2022
4.380
4.700
4.275
4.650
341,251
+0.35(+8.14%)
May 16, 2022
4.370
4.455
4.245
4.300
600,709
-0.12(-2.71%)
May 13, 2022
4.540
4.760
4.395
4.420
602,630
-0.13(-2.86%)
May 12, 2022
4.370
4.665
4.260
4.550
338,132
+0.20(+4.60%)
May 11, 2022
5.420
5.650
4.260
4.350
437,379
-0.43(-9.00%)
May 10, 2022
4.940
4.950
4.590
4.780
367,843
-0.11(-2.25%)
May 09, 2022
5.090
5.170
4.805
4.890
565,451
-0.32(-6.14%)
May 06, 2022
5.170
5.350
5.120
5.210
289,405
-0.03(-0.57%)
May 05, 2022
5.240
5.330
5.115
5.240
399,849
-0.07(-1.32%)
May 04, 2022
5.360
5.360
5.103
5.310
427,528
-0.05(-0.93%)
May 03, 2022
5.250
5.490
5.215
5.360
633,668
+0.14(+2.68%)
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.