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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.16
-0.09 (-0.63%)
Official Closing Price
Updated: 4:15 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 (%)
May 31, 2019
9.413
9.479
9.386
9.451
547,123
-0.05(-0.50%)
May 30, 2019
9.451
9.517
9.451
9.498
154,026
+0.08(+0.80%)
May 29, 2019
9.423
9.423
9.356
9.423
64,136
-0.08(-0.80%)
May 28, 2019
9.451
9.498
9.424
9.498
75,007
+0.13(+1.41%)
May 24, 2019
9.385
9.432
9.366
9.366
46,192
+0.05(+0.51%)
May 23, 2019
9.404
9.423
9.271
9.318
125,947
-0.18(-1.89%)
May 22, 2019
9.479
9.527
9.470
9.498
197,647
+0.06(+0.60%)
May 21, 2019
9.366
9.498
9.366
9.441
132,878
+0.12(+1.32%)
May 20, 2019
9.328
9.328
9.233
9.318
83,535
-0.03(-0.30%)
May 17, 2019
9.413
9.423
9.340
9.347
81,603
-0.12(-1.30%)
May 16, 2019
9.441
9.536
9.441
9.470
84,176
+0.08(+0.81%)
May 15, 2019
9.337
9.448
9.281
9.394
342,745
+0.02(+0.20%)
May 14, 2019
9.328
9.394
9.318
9.375
116,809
+0.10(+1.12%)
May 13, 2019
9.290
9.366
9.204
9.271
173,277
-0.26(-2.78%)
May 10, 2019
9.451
9.536
9.404
9.536
244,281
+0.08(+0.80%)
May 09, 2019
9.441
9.479
9.347
9.460
139,532
-0.08(-0.79%)
May 08, 2019
9.593
9.631
9.536
9.536
134,152
-0.04(-0.40%)
May 07, 2019
9.536
9.602
9.517
9.574
163,972
+0.06(+0.60%)
May 06, 2019
9.470
9.527
9.460
9.517
226,874
-0.15(-1.57%)
May 03, 2019
9.583
9.669
9.583
9.669
155,807
+0.15(+1.59%)
May 02, 2019
9.574
9.583
9.470
9.517
87,831
-0.06(-0.59%)
May 01, 2019
9.650
9.716
9.574
9.574
341,412
-0.04(-0.39%)
Apr 30, 2019
9.621
9.621
9.555
9.612
659,221
+0.04(+0.40%)
Apr 29, 2019
9.621
9.621
9.564
9.574
139,055
+0.00(+0.00%)
Apr 26, 2019
9.564
9.593
9.527
9.574
87,417
+0.02(+0.20%)
Apr 25, 2019
9.555
9.564
9.508
9.555
61,162
-0.04(-0.39%)
Apr 24, 2019
9.621
9.621
9.583
9.593
179,429
-0.05(-0.49%)
Apr 23, 2019
9.555
9.640
9.546
9.640
210,700
+0.09(+0.89%)
Apr 22, 2019
9.555
9.564
9.517
9.555
129,167
+0.00(+0.00%)
Apr 18, 2019
9.564
9.574
9.527
9.555
66,382
-0.03(-0.30%)
Apr 17, 2019
9.593
9.593
9.517
9.583
122,889
+0.05(+0.50%)
Apr 16, 2019
9.555
9.555
9.536
9.536
89,871
-0.01(-0.10%)
Apr 15, 2019
9.536
9.546
9.489
9.546
206,625
+0.07(+0.70%)
Apr 12, 2019
9.508
9.509
9.460
9.479
92,913
-0.02(-0.20%)
Apr 11, 2019
9.555
9.555
9.479
9.498
141,484
-0.09(-0.99%)
Apr 10, 2019
9.498
9.593
9.498
9.593
113,182
+0.11(+1.20%)
Apr 09, 2019
9.564
9.564
9.470
9.479
145,944
-0.07(-0.69%)
Apr 08, 2019
9.555
9.555
9.536
9.546
115,462
-0.01(-0.10%)
Apr 05, 2019
9.460
9.555
9.455
9.555
94,287
+0.11(+1.20%)
Apr 04, 2019
9.375
9.451
9.375
9.441
108,365
+0.08(+0.81%)
Apr 03, 2019
9.385
9.441
9.366
9.366
228,683
+0.01(+0.10%)
Apr 02, 2019
9.356
9.356
9.309
9.356
213,438
+0.04(+0.41%)
Apr 01, 2019
9.281
9.318
9.271
9.318
95,993
+0.09(+0.92%)
Mar 29, 2019
9.205
9.262
9.205
9.233
75,366
+0.04(+0.41%)
Mar 28, 2019
9.148
9.195
9.120
9.195
67,185
+0.11(+1.25%)
Mar 27, 2019
9.120
9.167
9.063
9.082
376,661
-0.09(-0.93%)
Mar 26, 2019
9.177
9.177
9.110
9.167
315,875
+0.07(+0.73%)
Mar 25, 2019
9.101
9.129
9.025
9.101
98,403
-0.02(-0.21%)
Mar 22, 2019
9.281
9.281
9.091
9.120
123,144
-0.18(-1.93%)
Mar 21, 2019
9.347
9.356
9.271
9.300
118,888
-0.11(-1.21%)
Mar 20, 2019
9.356
9.432
9.309
9.413
348,896
+0.07(+0.71%)
Mar 19, 2019
9.375
9.423
9.347
9.347
152,170
-0.05(-0.50%)
Mar 18, 2019
9.347
9.394
9.318
9.394
77,544
+0.09(+1.02%)
Mar 15, 2019
9.328
9.328
9.262
9.300
77,058
+0.00(+0.00%)
Mar 14, 2019
9.300
9.309
9.262
9.300
84,599
-0.05(-0.51%)
Mar 13, 2019
9.271
9.356
9.271
9.347
128,509
+0.08(+0.82%)
Mar 12, 2019
9.205
9.290
9.205
9.271
139,765
+0.08(+0.82%)
Mar 11, 2019
9.044
9.195
9.044
9.195
245,931
+0.21(+2.32%)
Mar 08, 2019
8.931
8.987
8.893
8.987
63,105
-0.01(-0.11%)
Mar 07, 2019
9.082
9.106
8.987
8.997
404,397
-0.13(-1.45%)
Mar 06, 2019
9.195
9.219
9.102
9.129
92,467
-0.12(-1.33%)
Mar 05, 2019
9.243
9.271
9.214
9.252
157,167
+0.07(+0.72%)
Mar 04, 2019
9.224
9.262
9.167
9.186
122,538
+0.02(+0.21%)
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.