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
Bionano Genomics Inc
(NQ:
BNGO
)
1.080
-0.060 (-5.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 30, 2019
41.20
46.00
38.35
41.20
2,228
+0.90(+2.23%)
Apr 29, 2019
41.80
41.80
40.30
40.30
27
-1.50(-3.59%)
Apr 26, 2019
40.00
42.90
40.00
41.80
930
+1.50(+3.72%)
Apr 25, 2019
40.30
40.30
40.30
40.30
13
-0.90(-2.19%)
Apr 24, 2019
41.00
41.20
40.50
41.20
96
-0.50(-1.19%)
Apr 23, 2019
41.70
41.70
41.70
15
+0.00(+0.00%)
Apr 22, 2019
42.00
42.00
40.00
41.70
375
+0.10(+0.24%)
Apr 18, 2019
39.30
41.60
39.30
41.60
1,000
+2.70(+6.94%)
Apr 17, 2019
44.00
44.00
38.70
38.90
519
+0.30(+0.78%)
Apr 16, 2019
39.10
39.10
38.20
38.60
2,222
-0.40(-1.03%)
Apr 15, 2019
39.70
41.00
38.90
39.00
558
-0.80(-2.01%)
Apr 12, 2019
43.60
43.80
38.20
39.80
3,980
-3.45(-7.98%)
Apr 11, 2019
42.60
44.00
42.50
43.25
369
+0.25(+0.58%)
Apr 10, 2019
44.10
45.00
42.70
43.00
635
-0.65(-1.48%)
Apr 09, 2019
43.00
44.00
43.00
43.65
692
-0.10(-0.24%)
Apr 08, 2019
44.80
44.90
43.30
43.75
820
-0.65(-1.46%)
Apr 05, 2019
44.24
44.50
43.10
44.40
160
-0.30(-0.67%)
Apr 04, 2019
44.70
44.70
44.70
1
+0.00(+0.00%)
Apr 03, 2019
44.00
44.70
44.00
44.70
51
-0.30(-0.67%)
Apr 02, 2019
45.00
45.00
43.67
45.00
141
+1.58(+3.65%)
Apr 01, 2019
42.05
44.76
42.00
43.42
367
-0.18(-0.42%)
Mar 29, 2019
45.20
45.20
42.95
43.60
960
+1.15(+2.71%)
Mar 28, 2019
46.50
48.02
42.30
42.45
288
+0.35(+0.83%)
Mar 27, 2019
42.00
42.10
38.20
42.10
1,089
+1.00(+2.43%)
Mar 26, 2019
44.80
47.50
41.10
41.10
6,432
-2.40(-5.52%)
Mar 25, 2019
46.90
47.40
43.50
43.50
900
-3.90(-8.23%)
Mar 22, 2019
47.40
47.40
47.40
47.40
10
+3.15(+7.12%)
Mar 21, 2019
46.52
47.50
43.00
44.25
8,696
-2.85(-6.05%)
Mar 20, 2019
51.75
51.75
45.30
47.10
968
+0.60(+1.29%)
Mar 19, 2019
47.50
47.80
46.50
46.50
782
-2.00(-4.12%)
Mar 18, 2019
50.00
50.00
47.01
48.50
3,458
-1.50(-3.00%)
Mar 15, 2019
41.00
55.40
38.90
50.00
14,830
+8.00(+19.05%)
Mar 14, 2019
48.64
48.64
41.10
42.00
1,835
-1.30(-3.00%)
Mar 13, 2019
42.10
44.20
42.00
43.30
818
-0.19(-0.44%)
Mar 12, 2019
40.70
44.20
40.70
43.49
2,938
+1.89(+4.55%)
Mar 11, 2019
41.60
46.50
39.20
41.60
1,954
-2.30(-5.24%)
Mar 08, 2019
43.50
46.49
40.90
43.90
1,140
+0.10(+0.23%)
Mar 07, 2019
50.30
52.00
43.10
43.80
7,127
-2.70(-5.81%)
Mar 06, 2019
48.50
50.00
43.10
46.50
10,873
-2.30(-4.71%)
Mar 05, 2019
43.10
62.35
40.90
48.80
22,328
+7.90(+19.32%)
Mar 04, 2019
43.78
43.78
39.70
40.90
719
-1.60(-3.76%)
Mar 01, 2019
46.00
46.10
41.00
42.50
2,990
+0.50(+1.19%)
Feb 28, 2019
40.67
42.00
40.67
42.00
135
+0.30(+0.72%)
Feb 27, 2019
41.70
41.70
41.70
8
-0.00(-0.00%)
Feb 26, 2019
41.48
41.90
41.48
41.70
76
+0.35(+0.85%)
Feb 25, 2019
38.10
41.70
38.10
41.35
148
+1.55(+3.89%)
Feb 22, 2019
39.80
40.00
38.60
39.80
380
-0.40(-1.00%)
Feb 21, 2019
40.30
41.00
40.20
40.20
179
-0.80(-1.95%)
Feb 20, 2019
41.00
41.00
41.00
41.00
111
-1.50(-3.53%)
Feb 19, 2019
40.70
43.40
40.70
42.50
303
+1.00(+2.41%)
Feb 15, 2019
40.20
42.80
40.20
41.50
180
-1.30(-3.04%)
Feb 14, 2019
42.08
42.80
42.08
42.80
98
+0.30(+0.71%)
Feb 13, 2019
42.40
42.50
41.70
42.50
117
+2.50(+6.25%)
Feb 12, 2019
39.80
40.88
39.80
40.00
146
-2.10(-4.99%)
Feb 11, 2019
40.90
45.00
40.90
42.10
698
+1.20(+2.93%)
Feb 08, 2019
43.00
43.00
40.90
40.90
230
-3.10(-7.05%)
Feb 07, 2019
42.40
44.80
37.50
44.00
1,662
+1.60(+3.77%)
Feb 06, 2019
39.51
48.50
38.94
42.40
7,006
+4.30(+11.29%)
Feb 05, 2019
41.40
41.50
35.00
38.10
1,620
-2.60(-6.39%)
Feb 04, 2019
41.20
42.05
40.30
40.70
459
+0.40(+0.99%)
Feb 01, 2019
40.90
40.90
40.30
40.30
370
-0.70(-1.71%)
Jan 31, 2019
42.69
42.69
41.00
41.00
40
+0.40(+0.99%)
Jan 30, 2019
40.90
42.34
40.50
40.60
100
+0.10(+0.25%)
Jan 29, 2019
43.20
43.50
40.30
40.50
1,299
-2.50(-5.81%)
Jan 28, 2019
45.78
45.78
43.00
43.00
1,031
-1.10(-2.49%)
Jan 25, 2019
44.80
45.00
43.70
44.10
180
+0.13(+0.30%)
Jan 24, 2019
43.40
45.00
43.40
43.97
399
-0.33(-0.75%)
Jan 23, 2019
44.20
45.00
44.20
44.30
813
-0.20(-0.45%)
Jan 22, 2019
44.50
49.00
44.00
44.50
875
-0.30(-0.67%)
Jan 18, 2019
44.00
45.00
42.20
44.80
1,390
+0.80(+1.82%)
Jan 17, 2019
45.00
45.00
44.00
44.00
503
-1.00(-2.22%)
Jan 16, 2019
48.80
55.00
45.00
45.00
697
+0.42(+0.94%)
Jan 15, 2019
47.75
52.50
43.50
44.58
967
-0.42(-0.93%)
Jan 14, 2019
52.10
52.10
43.40
45.00
1,864
-3.40(-7.02%)
Jan 11, 2019
47.50
48.40
47.50
48.40
190
-0.10(-0.21%)
Jan 10, 2019
48.50
48.50
48.50
8
+0.00(+0.00%)
Jan 09, 2019
48.50
48.50
48.50
48.50
50
+1.00(+2.11%)
Jan 08, 2019
46.37
50.20
46.37
47.50
639
-2.70(-5.38%)
Jan 07, 2019
50.20
50.20
50.20
28
+0.00(+0.00%)
Jan 04, 2019
51.40
51.40
41.10
50.20
70
-1.80(-3.46%)
Jan 03, 2019
52.00
52.00
52.00
16
+0.00(+0.00%)
Jan 02, 2019
52.00
52.00
52.00
52.00
22
-0.40(-0.76%)
Dec 31, 2018
48.60
52.90
48.60
52.40
280
+3.40(+6.94%)
Dec 28, 2018
54.90
54.90
49.00
49.00
130
-1.00(-2.00%)
Dec 27, 2018
50.00
50.03
40.10
50.00
768
+0.00(+0.00%)
Dec 26, 2018
56.76
56.76
42.60
50.00
1,024
-0.95(-1.86%)
Dec 24, 2018
55.60
55.60
50.95
50.95
220
-0.25(-0.49%)
Dec 21, 2018
65.00
66.80
50.50
51.20
2,520
-14.30(-21.83%)
Dec 20, 2018
67.50
72.00
65.50
65.50
2,215
+0.40(+0.61%)
Dec 19, 2018
69.50
72.50
65.10
65.10
2,969
-3.80(-5.52%)
Dec 18, 2018
74.50
74.50
68.90
68.90
1,688
+1.30(+1.92%)
Dec 17, 2018
65.00
80.00
65.00
67.60
1,613
+3.10(+4.81%)
Dec 14, 2018
65.10
65.10
64.00
64.50
3,610
-0.50(-0.77%)
Dec 13, 2018
65.00
65.00
65.00
1
+0.00(+0.00%)
Dec 12, 2018
65.00
65.00
63.90
65.00
291
+0.10(+0.15%)
Dec 11, 2018
64.90
65.00
64.90
64.90
108
-0.10(-0.15%)
Dec 10, 2018
66.70
66.70
65.00
65.00
153
-0.10(-0.15%)
Dec 07, 2018
66.10
66.10
65.10
65.10
80
+0.10(+0.15%)
Dec 06, 2018
66.30
68.00
65.00
65.00
144
-3.00(-4.41%)
Dec 04, 2018
68.25
68.25
66.02
68.00
70
-1.90(-2.72%)
Dec 03, 2018
69.50
69.90
69.00
69.90
145
+0.00(+0.00%)
Nov 30, 2018
71.00
71.00
68.00
69.90
80
-1.60(-2.24%)
Nov 29, 2018
71.50
71.50
71.50
71.50
54
+1.00(+1.42%)
Nov 28, 2018
68.10
70.50
65.30
70.50
450
+4.30(+6.50%)
Nov 27, 2018
65.00
70.00
65.00
66.20
543
+1.20(+1.85%)
Nov 26, 2018
68.00
70.25
65.00
65.00
168
-3.00(-4.41%)
Nov 23, 2018
68.00
68.00
68.00
13
+0.00(+0.00%)
Nov 21, 2018
68.00
68.00
68.00
0
-1.40(-2.02%)
Nov 20, 2018
69.70
69.70
69.40
69.40
49
-0.70(-1.00%)
Nov 19, 2018
74.85
74.85
67.50
70.10
273
-1.90(-2.64%)
Nov 16, 2018
68.30
72.50
68.30
72.00
260
+1.80(+2.56%)
Nov 15, 2018
68.90
70.20
68.90
70.20
428
+0.30(+0.43%)
Nov 14, 2018
67.00
69.90
67.00
69.90
69
+0.40(+0.58%)
Nov 13, 2018
70.50
70.50
66.48
69.50
238
-0.20(-0.29%)
Nov 12, 2018
70.00
74.65
65.10
69.70
497
+1.20(+1.75%)
Nov 09, 2018
62.60
68.90
62.60
68.50
140
-1.00(-1.44%)
Nov 08, 2018
71.90
72.50
68.00
69.50
803
-2.41(-3.35%)
Nov 07, 2018
74.19
75.00
71.00
71.91
608
-1.99(-2.69%)
Nov 06, 2018
74.90
77.03
72.56
73.90
287
+2.70(+3.79%)
Nov 05, 2018
71.70
74.00
71.00
71.20
685
+1.50(+2.16%)
Nov 02, 2018
66.50
69.70
66.50
69.70
50
+2.53(+3.77%)
Nov 01, 2018
67.17
67.17
67.17
67.17
29
+2.67(+4.13%)
Oct 31, 2018
67.50
67.50
64.50
64.50
126
-3.50(-5.15%)
Oct 30, 2018
67.96
67.96
68.00
8
+0.04(+0.06%)
Oct 29, 2018
64.00
69.88
64.00
67.96
989
+4.16(+6.52%)
Oct 26, 2018
65.50
65.50
63.00
63.80
480
-1.20(-1.85%)
Oct 25, 2018
63.50
65.00
62.50
65.00
326
+2.50(+4.00%)
Oct 24, 2018
63.50
64.24
62.50
62.50
472
-0.50(-0.79%)
Oct 23, 2018
63.70
67.12
63.00
63.00
2,627
-2.67(-4.07%)
Oct 22, 2018
68.25
70.00
65.00
65.67
430
-3.92(-5.64%)
Oct 19, 2018
68.10
70.00
65.00
69.60
1,090
+0.60(+0.87%)
Oct 18, 2018
69.67
69.67
69.00
69.00
57
-0.50(-0.72%)
Oct 17, 2018
69.90
69.90
65.50
69.50
509
+2.14(+3.18%)
Oct 16, 2018
67.50
67.50
66.33
67.36
80
+2.03(+3.11%)
Oct 15, 2018
68.50
68.50
65.33
65.33
68
-4.12(-5.94%)
Oct 12, 2018
73.00
73.00
65.00
69.45
200
+1.75(+2.58%)
Oct 11, 2018
65.00
67.70
65.00
67.70
401
+1.95(+2.97%)
Oct 10, 2018
71.00
71.00
65.00
65.75
1,154
-3.65(-5.26%)
Oct 09, 2018
67.50
69.90
65.00
69.40
1,746
+4.08(+6.24%)
Oct 08, 2018
65.00
70.00
65.00
65.33
1,267
-3.08(-4.50%)
Oct 05, 2018
67.50
68.70
67.50
68.40
790
+0.06(+0.09%)
Oct 04, 2018
70.60
73.14
67.50
68.34
1,550
-4.26(-5.87%)
Oct 03, 2018
73.30
73.80
72.60
72.60
427
-3.70(-4.85%)
Oct 02, 2018
74.30
79.35
73.00
76.30
699
-0.12(-0.15%)
Oct 01, 2018
79.00
85.00
76.10
76.42
675
-3.18(-4.00%)
Sep 28, 2018
85.00
85.00
72.40
79.60
2,100
-2.90(-3.52%)
Sep 27, 2018
68.40
86.39
63.40
82.50
7,034
+17.17(+26.29%)
Sep 26, 2018
62.70
69.50
62.40
65.33
536
+2.23(+3.53%)
Sep 25, 2018
65.40
70.00
55.11
63.10
1,739
-2.76(-4.19%)
Sep 24, 2018
71.10
79.90
65.00
65.86
2,440
-4.04(-5.78%)
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.