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
Advent Technologies Hldg Inc
(NQ:
ADN
)
3.250
-0.100 (-2.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2021
7.180
7.750
7.180
7.660
436,019
+0.42(+5.80%)
Nov 29, 2021
7.260
7.340
7.020
7.240
264,008
+0.07(+0.98%)
Nov 26, 2021
7.100
7.330
7.060
7.170
215,103
-0.24(-3.24%)
Nov 24, 2021
7.440
7.520
7.210
7.410
198,627
-0.01(-0.13%)
Nov 23, 2021
7.500
7.540
7.210
7.420
415,709
-0.13(-1.72%)
Nov 22, 2021
8.010
8.180
7.540
7.550
330,147
-0.40(-5.03%)
Nov 19, 2021
8.230
8.454
7.920
7.950
338,426
-0.34(-4.10%)
Nov 18, 2021
9.020
8.310
8.205
8.290
394,297
-0.78(-8.60%)
Nov 17, 2021
9.540
9.650
9.040
9.070
237,382
-0.53(-5.52%)
Nov 16, 2021
9.760
9.790
9.250
9.600
287,370
-0.15(-1.54%)
Nov 15, 2021
9.200
9.850
8.940
9.750
435,297
+0.49(+5.29%)
Nov 12, 2021
9.540
9.570
9.230
9.260
211,942
-0.21(-2.22%)
Nov 11, 2021
9.500
9.700
9.400
9.470
155,167
+0.09(+0.96%)
Nov 10, 2021
9.310
9.380
198,956
-0.06(-0.64%)
Nov 09, 2021
9.900
9.900
9.340
9.440
307,837
-0.49(-4.93%)
Nov 08, 2021
9.680
10.04
9.602
9.930
347,640
+0.33(+3.44%)
Nov 05, 2021
9.530
9.640
9.330
9.600
211,449
+0.16(+1.69%)
Nov 04, 2021
9.780
9.790
9.320
9.440
249,440
-0.30(-3.08%)
Nov 03, 2021
9.590
9.770
9.430
9.740
221,825
+0.15(+1.56%)
Nov 02, 2021
9.750
9.760
9.400
9.590
321,679
-0.18(-1.84%)
Nov 01, 2021
9.740
9.590
9.490
9.770
309,155
+0.18(+1.88%)
Oct 29, 2021
9.360
9.630
9.590
309,691
+0.30(+3.23%)
Oct 28, 2021
8.780
9.320
8.560
9.290
380,634
+0.54(+6.17%)
Oct 27, 2021
8.880
9.030
8.670
8.750
236,827
-0.07(-0.79%)
Oct 26, 2021
9.050
8.820
206,020
-0.18(-2.00%)
Oct 25, 2021
8.810
9.040
8.580
9.000
238,110
+0.19(+2.16%)
Oct 22, 2021
9.120
9.170
8.690
8.810
227,035
-0.37(-4.03%)
Oct 21, 2021
8.990
9.230
8.830
9.180
205,458
+0.22(+2.46%)
Oct 20, 2021
8.830
9.000
8.560
8.960
167,628
+0.16(+1.82%)
Oct 19, 2021
8.620
8.910
8.430
8.800
218,063
+0.14(+1.62%)
Oct 18, 2021
8.690
8.850
8.490
8.660
303,764
-0.05(-0.57%)
Oct 15, 2021
8.630
8.770
8.450
8.710
197,329
+0.20(+2.35%)
Oct 14, 2021
8.950
9.080
8.390
8.510
197,629
-0.37(-4.17%)
Oct 13, 2021
8.940
8.990
8.760
8.880
260,640
-0.02(-0.22%)
Oct 12, 2021
8.940
9.112
8.687
8.900
106,559
+0.02(+0.23%)
Oct 11, 2021
8.780
9.020
8.765
8.880
238,597
+0.15(+1.72%)
Oct 08, 2021
8.520
8.770
8.430
8.730
109,012
+0.27(+3.19%)
Oct 07, 2021
8.330
8.520
8.308
8.460
205,872
+0.27(+3.30%)
Oct 06, 2021
8.230
8.350
8.070
8.190
210,420
-0.12(-1.44%)
Oct 05, 2021
8.210
8.340
8.060
8.310
196,085
+0.12(+1.47%)
Oct 04, 2021
8.620
8.710
8.130
8.190
245,685
-0.52(-5.97%)
Oct 01, 2021
8.800
8.910
8.565
8.710
126,921
+0.01(+0.11%)
Sep 30, 2021
8.680
8.905
8.610
8.700
206,848
+0.19(+2.23%)
Sep 29, 2021
8.690
8.780
8.430
8.510
415,083
-0.17(-1.96%)
Sep 28, 2021
9.150
9.270
8.620
8.680
327,311
-0.51(-5.55%)
Sep 27, 2021
8.640
9.280
8.540
9.190
328,463
+0.62(+7.23%)
Sep 24, 2021
8.770
8.770
8.478
8.570
178,003
-0.22(-2.50%)
Sep 23, 2021
8.710
8.850
8.290
8.790
240,573
+0.14(+1.62%)
Sep 22, 2021
8.380
8.830
8.252
8.650
286,779
+0.39(+4.72%)
Sep 21, 2021
8.570
8.570
8.020
8.260
261,850
-0.24(-2.82%)
Sep 20, 2021
8.630
8.930
8.330
8.500
475,109
-0.38(-4.28%)
Sep 17, 2021
8.460
8.940
8.190
8.880
1,305,924
+0.42(+4.96%)
Sep 16, 2021
7.950
8.480
7.810
8.460
444,699
+0.52(+6.55%)
Sep 15, 2021
7.780
7.950
7.640
7.940
230,061
+0.24(+3.12%)
Sep 14, 2021
8.130
8.130
7.550
7.700
226,367
-0.29(-3.63%)
Sep 13, 2021
7.550
8.240
7.360
7.990
434,261
+0.56(+7.54%)
Sep 10, 2021
7.850
7.910
7.390
7.430
338,939
-0.40(-5.11%)
Sep 09, 2021
8.060
8.250
7.750
7.830
341,522
-0.23(-2.85%)
Sep 08, 2021
8.310
8.310
7.800
8.060
380,916
-0.35(-4.16%)
Sep 07, 2021
8.010
8.460
7.890
8.410
273,774
+0.37(+4.60%)
Sep 03, 2021
7.910
8.070
7.690
8.040
241,222
+0.16(+2.03%)
Sep 02, 2021
7.710
8.040
7.620
7.880
275,445
+0.16(+2.07%)
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.