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
On Semiconductor
(NQ:
ON
)
73.35
+2.71 (+3.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2002
1.330
1.510
1.330
1.370
152,600
-0.01(-0.72%)
Dec 30, 2002
1.450
1.460
1.330
1.380
225,900
-0.17(-10.97%)
Dec 27, 2002
1.790
1.800
1.430
1.550
121,400
+0.17(+12.32%)
Dec 26, 2002
1.510
1.550
1.350
1.380
82,300
-0.12(-8.00%)
Dec 24, 2002
1.520
1.550
1.460
1.500
95,900
-0.01(-0.66%)
Dec 23, 2002
1.600
1.690
1.440
1.510
142,300
-0.05(-3.21%)
Dec 20, 2002
1.600
1.690
1.520
1.560
107,400
-0.04(-2.50%)
Dec 19, 2002
1.430
1.700
1.390
1.600
122,500
+0.15(+10.34%)
Dec 18, 2002
1.520
1.580
1.310
1.450
167,600
-0.16(-9.99%)
Dec 17, 2002
1.640
1.700
1.560
1.611
50,500
-0.08(-4.67%)
Dec 16, 2002
1.720
1.770
1.560
1.690
152,300
-0.11(-6.11%)
Dec 13, 2002
1.970
1.990
1.780
1.800
89,900
-0.18(-9.09%)
Dec 12, 2002
2.000
2.090
1.930
1.980
152,200
-0.03(-1.49%)
Dec 11, 2002
2.060
2.080
1.990
2.010
178,900
-0.06(-2.90%)
Dec 10, 2002
2.060
2.100
2.010
2.070
76,700
+0.06(+2.99%)
Dec 09, 2002
2.100
2.160
2.000
2.010
54,500
-0.09(-4.29%)
Dec 06, 2002
2.160
2.160
2.080
2.100
63,700
-0.04(-1.69%)
Dec 05, 2002
2.170
2.240
2.090
2.136
62,000
-0.00(-0.19%)
Dec 04, 2002
2.270
2.280
2.080
2.140
107,000
-0.18(-7.84%)
Dec 03, 2002
2.330
2.410
2.180
2.322
191,200
-0.13(-5.22%)
Dec 02, 2002
2.200
2.505
2.080
2.450
285,400
+0.26(+11.87%)
Nov 29, 2002
2.330
2.330
2.050
2.190
124,700
-0.12(-5.19%)
Nov 27, 2002
1.900
2.380
1.900
2.310
347,100
-0.10(-4.15%)
Nov 26, 2002
2.650
2.650
2.200
2.410
433,700
-0.21(-8.02%)
Nov 25, 2002
2.430
2.670
2.300
2.620
415,900
+0.22(+9.17%)
Nov 22, 2002
1.950
2.560
1.940
2.400
434,800
+0.37(+18.23%)
Nov 21, 2002
1.950
2.050
1.940
2.030
226,100
+0.09(+4.64%)
Nov 20, 2002
1.800
1.990
1.800
1.940
146,000
+0.14(+7.78%)
Nov 19, 2002
1.780
1.900
1.750
1.800
112,300
+0.05(+2.86%)
Nov 18, 2002
1.600
1.830
1.600
1.750
191,900
+0.13(+8.02%)
Nov 15, 2002
1.640
1.670
1.580
1.620
294,900
-0.03(-1.82%)
Nov 14, 2002
1.530
1.650
1.530
1.650
68,800
+0.11(+7.14%)
Nov 13, 2002
1.500
1.640
1.490
1.540
41,000
-0.05(-3.14%)
Nov 12, 2002
1.510
1.600
1.500
1.590
41,700
+0.09(+6.00%)
Nov 11, 2002
1.580
1.580
1.470
1.500
42,900
-0.09(-5.66%)
Nov 08, 2002
1.530
1.630
1.500
1.590
53,300
+0.06(+3.92%)
Nov 07, 2002
1.570
1.610
1.530
1.530
56,700
-0.05(-3.16%)
Nov 06, 2002
1.540
1.600
1.500
1.580
73,000
+0.05(+3.34%)
Nov 05, 2002
1.510
1.600
1.470
1.529
23,300
+0.10(+6.92%)
Nov 04, 2002
1.540
1.600
1.430
1.430
150,900
+0.00(+0.00%)
Nov 01, 2002
1.299
1.480
1.290
1.430
132,500
+0.14(+10.85%)
Oct 31, 2002
1.231
1.330
1.230
1.290
75,500
+0.05(+4.03%)
Oct 30, 2002
1.230
1.320
1.220
1.240
51,800
-0.07(-5.34%)
Oct 29, 2002
1.350
1.360
1.230
1.310
59,280
+0.01(+0.77%)
Oct 28, 2002
1.450
1.510
1.210
1.300
76,756
-0.01(-0.76%)
Oct 25, 2002
1.380
1.380
1.250
1.310
47,000
-0.03(-2.24%)
Oct 24, 2002
1.410
1.480
1.330
1.340
57,700
+0.01(+0.68%)
Oct 23, 2002
1.250
1.400
1.190
1.331
58,200
+0.02(+1.60%)
Oct 22, 2002
1.290
1.390
1.190
1.310
31,900
-0.01(-0.76%)
Oct 21, 2002
1.420
1.420
1.250
1.320
35,423
-0.08(-5.71%)
Oct 18, 2002
1.350
1.400
1.210
1.400
249,172
+0.07(+5.26%)
Oct 17, 2002
1.240
1.360
1.140
1.330
196,700
+0.21(+18.75%)
Oct 16, 2002
1.099
1.150
1.040
1.120
81,700
+0.01(+0.90%)
Oct 15, 2002
1.250
1.260
1.000
1.110
133,700
+0.02(+1.83%)
Oct 14, 2002
1.050
1.290
1.000
1.090
91,000
-0.22(-16.79%)
Oct 11, 2002
1.300
1.360
1.200
1.310
40,900
+0.05(+3.97%)
Oct 10, 2002
1.130
1.300
1.080
1.260
88,265
+0.14(+12.50%)
Oct 09, 2002
0.9900
1.120
0.9500
1.120
108,700
+0.12(+12.00%)
Oct 08, 2002
0.9600
1.000
0.9000
1.000
73,200
+0.04(+4.17%)
Oct 07, 2002
0.9700
1.000
0.9100
0.9600
78,900
+0.05(+5.49%)
Oct 04, 2002
1.050
1.050
0.8900
0.9100
203,300
-0.16(-14.95%)
Oct 03, 2002
1.150
1.150
1.050
1.070
102,900
-0.07(-6.14%)
Oct 02, 2002
1.100
1.210
1.100
1.140
58,600
+0.01(+0.88%)
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.