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
Conduent Inc
(NQ:
CNDT
)
3.700
-0.110 (-2.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 10, 2024
3.790
3.840
3.665
3.700
920,682
-0.11(-2.89%)
May 09, 2024
3.790
3.810
3.740
3.810
957,276
-0.01(-0.26%)
May 08, 2024
3.750
3.860
3.710
3.820
725,695
+0.06(+1.60%)
May 07, 2024
3.880
3.880
3.760
3.760
903,776
-0.10(-2.59%)
May 06, 2024
3.910
3.980
3.830
3.860
1,389,231
-0.01(-0.26%)
May 03, 2024
3.930
4.080
3.820
3.870
1,556,743
+0.19(+5.16%)
May 02, 2024
3.500
3.710
3.430
3.680
1,420,723
+0.19(+5.44%)
May 01, 2024
3.410
3.766
3.345
3.490
2,771,013
+0.34(+10.79%)
Apr 30, 2024
3.260
3.305
3.140
3.150
1,606,311
-0.15(-4.55%)
Apr 29, 2024
3.220
3.350
3.139
3.300
1,875,249
+0.24(+7.84%)
Apr 26, 2024
3.000
3.060
2.960
3.060
524,901
+0.07(+2.34%)
Apr 25, 2024
3.010
3.073
2.960
2.990
792,175
-0.08(-2.61%)
Apr 24, 2024
3.020
3.070
2.995
3.070
751,502
+0.04(+1.32%)
Apr 23, 2024
3.050
3.110
3.030
3.030
736,232
-0.02(-0.66%)
Apr 22, 2024
3.060
3.090
3.000
3.050
774,103
-0.01(-0.33%)
Apr 19, 2024
3.000
3.060
3.000
3.060
827,035
+0.04(+1.32%)
Apr 18, 2024
3.020
3.080
3.000
3.020
809,565
+0.00(+0.00%)
Apr 17, 2024
3.100
3.110
3.020
3.020
677,357
-0.07(-2.27%)
Apr 16, 2024
3.170
3.170
3.080
3.090
719,812
-0.08(-2.52%)
Apr 15, 2024
3.210
3.240
3.130
3.170
601,362
-0.03(-0.94%)
Apr 12, 2024
3.290
3.305
3.170
3.200
812,954
-0.11(-3.32%)
Apr 11, 2024
3.320
3.345
3.270
3.310
817,726
-0.02(-0.60%)
Apr 10, 2024
3.280
3.450
3.280
3.330
887,434
-0.05(-1.48%)
Apr 09, 2024
3.310
3.470
3.310
3.380
547,220
+0.03(+0.90%)
Apr 08, 2024
3.250
3.385
3.250
3.350
629,806
+0.11(+3.40%)
Apr 05, 2024
3.230
3.290
3.220
3.240
556,553
+0.00(+0.00%)
Apr 04, 2024
3.290
3.340
3.240
3.240
666,276
+0.00(+0.00%)
Apr 03, 2024
3.170
3.280
3.170
3.240
582,733
+0.02(+0.62%)
Apr 02, 2024
3.220
3.255
3.175
3.220
735,584
-0.05(-1.53%)
Apr 01, 2024
3.360
3.360
3.260
3.270
497,134
-0.11(-3.25%)
Mar 28, 2024
3.350
3.380
3.380
3.380
844,300
+0.06(+1.81%)
Mar 27, 2024
3.210
3.340
3.200
3.320
796,155
+0.12(+3.75%)
Mar 26, 2024
3.240
3.255
3.190
3.200
636,582
-0.03(-0.93%)
Mar 25, 2024
3.290
3.330
3.220
3.230
527,624
-0.03(-0.92%)
Mar 22, 2024
3.390
3.400
3.260
3.260
663,735
-0.13(-3.83%)
Mar 21, 2024
3.400
3.440
3.370
3.390
1,116,264
-0.02(-0.59%)
Mar 20, 2024
3.300
3.410
3.270
3.410
1,053,612
+0.07(+2.10%)
Mar 19, 2024
3.210
3.340
3.200
3.340
755,449
+0.08(+2.45%)
Mar 18, 2024
3.260
3.290
3.230
3.260
839,247
-0.02(-0.61%)
Mar 15, 2024
3.200
3.340
3.185
3.280
2,194,721
+0.08(+2.50%)
Mar 14, 2024
3.300
3.300
3.155
3.200
1,778,356
+0.02(+0.63%)
Mar 13, 2024
3.220
3.270
3.125
3.180
1,133,488
-0.05(-1.55%)
Mar 12, 2024
3.280
3.295
3.185
3.230
1,168,078
-0.07(-2.12%)
Mar 11, 2024
3.350
3.350
3.260
3.300
635,376
-0.07(-2.08%)
Mar 08, 2024
3.380
3.430
3.345
3.370
792,071
+0.02(+0.60%)
Mar 07, 2024
3.380
3.431
3.335
3.350
608,719
+0.00(+0.00%)
Mar 06, 2024
3.320
3.370
3.310
3.350
1,293,614
+0.04(+1.21%)
Mar 05, 2024
3.380
3.510
3.300
3.310
1,801,188
-0.08(-2.36%)
Mar 04, 2024
3.400
3.400
3.300
3.390
1,219,788
+0.05(+1.50%)
Mar 01, 2024
3.450
3.450
3.330
3.340
1,457,965
-0.10(-2.91%)
Feb 29, 2024
3.390
3.490
3.360
3.440
1,466,417
+0.09(+2.69%)
Feb 28, 2024
3.520
3.525
3.340
3.350
1,558,187
-0.21(-5.90%)
Feb 27, 2024
3.560
3.620
3.545
3.560
1,143,674
+0.03(+0.85%)
Feb 26, 2024
3.480
3.590
3.480
3.530
1,319,638
+0.03(+0.86%)
Feb 23, 2024
3.510
3.559
3.460
3.500
1,266,012
-0.01(-0.28%)
Feb 22, 2024
3.490
3.580
3.490
3.510
1,113,541
+0.00(+0.00%)
Feb 21, 2024
3.540
3.639
3.455
3.510
1,213,904
-0.05(-1.40%)
Feb 20, 2024
3.600
3.700
3.510
3.560
1,531,894
-0.09(-2.47%)
Feb 16, 2024
3.680
3.810
3.640
3.650
1,769,973
-0.05(-1.35%)
Feb 15, 2024
3.560
3.770
3.540
3.700
1,835,832
+0.23(+6.63%)
Feb 14, 2024
3.710
3.785
3.420
3.470
2,027,722
+0.07(+2.06%)
Feb 13, 2024
3.460
3.600
3.340
3.400
1,172,238
-0.17(-4.76%)
Feb 12, 2024
3.440
3.610
3.430
3.570
986,886
+0.12(+3.48%)
Feb 09, 2024
3.400
3.480
3.333
3.450
930,601
+0.06(+1.77%)
Feb 08, 2024
3.460
3.500
3.370
3.390
1,302,083
-0.08(-2.31%)
Feb 07, 2024
3.570
3.570
3.460
3.470
691,408
-0.10(-2.80%)
Feb 06, 2024
3.470
3.580
3.460
3.570
591,089
+0.09(+2.59%)
Feb 05, 2024
3.510
3.552
3.455
3.480
780,002
-0.12(-3.33%)
Feb 02, 2024
3.620
3.670
3.590
3.600
814,886
-0.10(-2.70%)
Feb 01, 2024
3.620
3.710
3.595
3.700
683,698
+0.10(+2.78%)
Jan 31, 2024
3.710
3.780
3.600
3.600
953,557
-0.10(-2.70%)
Jan 30, 2024
3.750
3.790
3.695
3.700
724,101
-0.08(-2.12%)
Jan 29, 2024
3.680
3.780
3.635
3.780
853,580
+0.10(+2.72%)
Jan 26, 2024
3.670
3.780
3.618
3.680
902,097
+0.05(+1.38%)
Jan 25, 2024
3.740
3.800
3.610
3.630
1,287,434
-0.06(-1.63%)
Jan 24, 2024
3.770
3.785
3.630
3.690
954,725
-0.05(-1.34%)
Jan 23, 2024
3.700
3.780
3.630
3.740
1,091,668
+0.04(+1.08%)
Jan 22, 2024
3.630
3.700
3.595
3.700
1,000,852
+0.12(+3.35%)
Jan 19, 2024
3.520
3.645
3.480
3.580
817,426
+0.10(+2.87%)
Jan 18, 2024
3.470
3.505
3.420
3.480
819,316
+0.01(+0.29%)
Jan 17, 2024
3.410
3.520
3.410
3.470
637,923
-0.02(-0.57%)
Jan 16, 2024
3.490
3.535
3.470
3.490
883,466
-0.04(-1.13%)
Jan 12, 2024
3.520
3.585
3.510
3.530
588,326
+0.01(+0.28%)
Jan 11, 2024
3.440
3.530
3.410
3.520
1,040,331
+0.08(+2.33%)
Jan 10, 2024
3.420
3.490
3.390
3.440
969,390
+0.00(+0.00%)
Jan 09, 2024
3.540
3.560
3.435
3.440
964,678
-0.17(-4.71%)
Jan 08, 2024
3.450
3.660
3.450
3.610
908,441
+0.15(+4.34%)
Jan 05, 2024
3.410
3.515
3.353
3.460
1,361,565
+0.01(+0.29%)
Jan 04, 2024
3.570
3.580
3.450
3.450
1,074,396
-0.11(-3.09%)
Jan 03, 2024
3.660
3.685
3.555
3.560
830,486
-0.13(-3.52%)
Jan 02, 2024
3.600
3.750
3.590
3.690
775,071
+0.04(+1.10%)
Dec 29, 2023
3.700
3.740
3.650
3.650
1,185,846
-0.06(-1.62%)
Dec 28, 2023
3.700
3.770
3.680
3.710
866,223
+0.02(+0.54%)
Dec 27, 2023
3.710
3.770
3.670
3.690
642,256
+0.01(+0.27%)
Dec 26, 2023
3.600
3.710
3.497
3.680
615,339
+0.08(+2.22%)
Dec 22, 2023
3.520
3.605
3.510
3.600
688,644
+0.09(+2.56%)
Dec 21, 2023
3.420
3.510
3.395
3.510
861,063
+0.11(+3.24%)
Dec 20, 2023
3.450
3.510
3.385
3.400
1,057,948
-0.06(-1.73%)
Dec 19, 2023
3.460
3.510
3.455
3.460
1,099,444
+0.02(+0.58%)
Dec 18, 2023
3.450
3.550
3.415
3.440
1,121,261
+0.00(+0.00%)
Dec 15, 2023
3.490
3.530
3.400
3.440
1,566,340
-0.02(-0.58%)
Dec 14, 2023
3.400
3.520
3.382
3.460
1,319,932
+0.09(+2.67%)
Dec 13, 2023
3.220
3.400
3.180
3.370
1,653,627
+0.14(+4.33%)
Dec 12, 2023
3.300
3.300
3.180
3.230
982,716
-0.05(-1.52%)
Dec 11, 2023
3.230
3.350
3.200
3.280
741,254
+0.05(+1.55%)
Dec 08, 2023
3.230
3.290
3.210
3.230
983,586
-0.02(-0.62%)
Dec 07, 2023
3.250
3.290
3.210
3.250
895,539
+0.02(+0.62%)
Dec 06, 2023
3.290
3.360
3.220
3.230
907,176
-0.03(-0.92%)
Dec 05, 2023
3.170
3.300
3.120
3.260
966,589
+0.07(+2.19%)
Dec 04, 2023
3.180
3.275
3.160
3.190
793,542
+0.02(+0.63%)
Dec 01, 2023
3.010
3.180
2.990
3.170
1,074,016
+0.13(+4.28%)
Nov 30, 2023
3.080
3.100
2.990
3.040
997,806
-0.02(-0.49%)
Nov 29, 2023
3.050
3.090
3.000
3.055
711,186
+0.06(+2.17%)
Nov 28, 2023
3.050
3.050
2.950
2.990
796,136
-0.05(-1.64%)
Nov 27, 2023
3.000
3.080
3.000
3.040
816,704
+0.00(+0.00%)
Nov 24, 2023
2.990
3.105
2.990
3.040
425,836
+0.02(+0.66%)
Nov 22, 2023
2.980
3.020
2.970
3.020
629,382
+0.06(+2.03%)
Nov 21, 2023
2.890
3.010
2.890
2.960
974,366
+0.04(+1.37%)
Nov 20, 2023
2.800
3.010
2.770
2.920
1,177,188
+0.12(+4.29%)
Nov 17, 2023
2.720
2.820
2.695
2.800
1,381,714
+0.10(+3.70%)
Nov 16, 2023
2.720
2.780
2.655
2.700
1,096,111
-0.08(-2.88%)
Nov 15, 2023
2.690
2.840
2.690
2.780
1,418,242
+0.12(+4.51%)
Nov 14, 2023
2.570
2.680
2.570
2.660
2,130,163
+0.19(+7.69%)
Nov 13, 2023
2.540
2.540
2.460
2.470
1,325,031
-0.04(-1.59%)
Nov 10, 2023
2.480
2.560
2.400
2.510
1,227,434
+0.04(+1.62%)
Nov 09, 2023
2.640
2.670
2.455
2.470
1,248,227
-0.14(-5.36%)
Nov 08, 2023
2.630
2.670
2.570
2.610
1,474,145
-0.02(-0.76%)
Nov 07, 2023
2.470
2.690
2.460
2.630
903,720
+0.16(+6.48%)
Nov 06, 2023
2.740
2.748
2.435
2.470
1,913,676
-0.24(-8.86%)
Nov 03, 2023
2.640
2.905
2.640
2.710
1,618,880
+0.10(+3.83%)
Nov 02, 2023
2.570
2.715
2.430
2.610
2,447,070
+0.01(+0.38%)
Nov 01, 2023
3.150
3.160
2.540
2.600
4,964,420
-0.59(-18.50%)
Oct 31, 2023
3.190
3.270
3.180
3.190
965,069
-0.01(-0.31%)
Oct 30, 2023
3.160
3.225
3.140
3.200
627,665
+0.10(+3.23%)
Oct 27, 2023
3.220
3.220
3.090
3.100
864,074
-0.12(-3.73%)
Oct 26, 2023
3.160
3.250
3.150
3.220
573,524
+0.08(+2.55%)
Oct 25, 2023
3.110
3.170
3.090
3.140
644,662
-0.02(-0.63%)
Oct 24, 2023
3.140
3.180
3.130
3.160
593,047
+0.04(+1.28%)
Oct 23, 2023
3.100
3.200
3.060
3.120
673,168
+0.00(+0.00%)
Oct 20, 2023
3.240
3.265
3.110
3.120
729,886
-0.10(-3.11%)
Oct 19, 2023
3.280
3.300
3.210
3.220
465,529
-0.09(-2.72%)
Oct 18, 2023
3.390
3.390
3.300
3.310
454,801
-0.12(-3.50%)
Oct 17, 2023
3.350
3.460
3.350
3.430
680,787
+0.05(+1.48%)
Oct 16, 2023
3.340
3.410
3.325
3.380
505,768
+0.09(+2.74%)
Oct 13, 2023
3.310
3.395
3.220
3.290
1,335,109
-0.06(-1.79%)
Oct 12, 2023
3.440
3.440
3.350
3.350
449,901
-0.09(-2.62%)
Oct 11, 2023
3.390
3.460
3.390
3.440
555,170
+0.03(+0.88%)
Oct 10, 2023
3.400
3.480
3.400
3.410
508,767
+0.01(+0.29%)
Oct 09, 2023
3.400
3.425
3.345
3.400
714,832
-0.02(-0.58%)
Oct 06, 2023
3.490
3.520
3.410
3.420
702,247
-0.09(-2.56%)
Oct 05, 2023
3.450
3.525
3.430
3.510
688,235
+0.03(+0.86%)
Oct 04, 2023
3.480
3.520
3.435
3.480
654,569
-0.01(-0.29%)
Oct 03, 2023
3.510
3.535
3.470
3.490
655,927
-0.04(-1.13%)
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.