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
First Citizens Bancs
(NQ:
FCNCA
)
1,688.80
-6.83 (-0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
1689
1706
1663
1689
103,536
-6.83(-0.40%)
Jun 06, 2024
1688
1703
1680
1696
99,272
+6.44(+0.38%)
Jun 05, 2024
1670
1695
1670
1689
66,563
+19.47(+1.17%)
Jun 04, 2024
1701
1711
1663
1670
53,591
-23.27(-1.37%)
Jun 03, 2024
1703
1713
1671
1693
79,451
-5.44(-0.32%)
May 31, 2024
1721
1727
1688
1698
413,665
-24.93(-1.45%)
May 30, 2024
1747
1757
1719
1723
111,967
-18.75(-1.08%)
May 29, 2024
1765
1767
1737
1742
70,966
-34.35(-1.93%)
May 28, 2024
1787
1788
1769
1776
75,818
-3.10(-0.17%)
May 24, 2024
1742
1785
1742
1780
69,939
+33.02(+1.89%)
May 23, 2024
1765
1766
1736
1747
87,565
-31.91(-1.79%)
May 22, 2024
1783
1799
1767
1778
86,072
+2.73(+0.15%)
May 21, 2024
1762
1785
1755
1776
80,051
+13.95(+0.79%)
May 20, 2024
1774
1788
1762
1762
76,420
-4.09(-0.23%)
May 17, 2024
1768
1779
1754
1766
70,299
+10.24(+0.58%)
May 16, 2024
1720
1763
1720
1756
81,455
+35.42(+2.06%)
May 15, 2024
1732
1748
1717
1720
82,463
-16.24(-0.94%)
May 14, 2024
1741
1758
1726
1736
85,670
-4.75(-0.27%)
May 13, 2024
1739
1751
1734
1741
61,858
+5.94(+0.34%)
May 10, 2024
1730
1754
1730
1735
57,363
+3.98(+0.23%)
May 09, 2024
1726
1758
1726
1731
66,521
+1.00(+0.06%)
May 08, 2024
1698
1736
1698
1730
65,851
+19.57(+1.14%)
May 07, 2024
1723
1744
1705
1711
73,283
-13.49(-0.78%)
May 06, 2024
1712
1742
1712
1724
80,664
+15.82(+0.93%)
May 03, 2024
1727
1743
1699
1708
62,446
-3.50(-0.20%)
May 02, 2024
1698
1726
1685
1712
90,234
+37.47(+2.24%)
May 01, 2024
1693
1717
1669
1674
105,751
-10.76(-0.64%)
Apr 30, 2024
1700
1714
1674
1685
95,329
-20.70(-1.21%)
Apr 29, 2024
1765
1770
1696
1706
104,415
-46.97(-2.68%)
Apr 26, 2024
1792
1796
1739
1753
107,540
-45.81(-2.55%)
Apr 25, 2024
1637
1808
1633
1799
170,593
+160.57(+9.80%)
Apr 24, 2024
1626
1648
1624
1638
78,050
+16.89(+1.04%)
Apr 23, 2024
1623
1650
1617
1621
76,082
-0.03(-0.00%)
Apr 22, 2024
1580
1625
1561
1621
62,091
+55.34(+3.53%)
Apr 19, 2024
1550
1569
1535
1566
65,522
+15.44(+1.00%)
Apr 18, 2024
1555
1566
1534
1550
65,823
+1.90(+0.12%)
Apr 17, 2024
1541
1562
1540
1549
57,897
+17.48(+1.14%)
Apr 16, 2024
1536
1538
1517
1531
66,617
-5.09(-0.33%)
Apr 15, 2024
1579
1590
1532
1536
65,527
-31.54(-2.01%)
Apr 12, 2024
1598
1601
1559
1568
63,113
-31.80(-1.99%)
Apr 11, 2024
1594
1606
1566
1599
74,744
-6.60(-0.41%)
Apr 10, 2024
1581
1607
1564
1606
65,316
+1.95(+0.12%)
Apr 09, 2024
1632
1632
1593
1604
72,317
-26.57(-1.63%)
Apr 08, 2024
1582
1648
1582
1631
79,961
+37.65(+2.36%)
Apr 05, 2024
1591
1605
1576
1593
84,682
+15.75(+1.00%)
Apr 04, 2024
1602
1625
1573
1577
143,578
-2.50(-0.16%)
Apr 03, 2024
1604
1606
1576
1580
39,781
-19.72(-1.23%)
Apr 02, 2024
1594
1606
1585
1600
101,707
-5.82(-0.36%)
Apr 01, 2024
1633
1633
1602
1605
51,435
-28.11(-1.72%)
Mar 28, 2024
1616
1650
1597
1633
93,627
+18.11(+1.12%)
Mar 27, 2024
1607
1617
1593
1615
49,982
+17.11(+1.07%)
Mar 26, 2024
1616
1616
1595
1598
33,383
-3.79(-0.24%)
Mar 25, 2024
1599
1618
1598
1602
38,332
+3.31(+0.21%)
Mar 22, 2024
1617
1623
1582
1599
57,207
-13.39(-0.83%)
Mar 21, 2024
1603
1623
1568
1612
94,003
+32.73(+2.07%)
Mar 20, 2024
1537
1588
1537
1579
65,615
+32.84(+2.12%)
Mar 19, 2024
1540
1564
1538
1547
148,598
-1.44(-0.09%)
Mar 18, 2024
1547
1564
1545
1548
58,911
+6.54(+0.42%)
Mar 15, 2024
1530
1556
1523
1541
98,209
+11.89(+0.78%)
Mar 14, 2024
1542
1556
1514
1530
81,255
-18.46(-1.19%)
Mar 13, 2024
1544
1572
1525
1548
88,149
+0.61(+0.04%)
Mar 12, 2024
1513
1552
1504
1547
79,562
+43.07(+2.86%)
Mar 11, 2024
1546
1547
1504
1504
104,581
-47.80(-3.08%)
Mar 08, 2024
1568
1584
1546
1552
61,199
-13.20(-0.84%)
Mar 07, 2024
1572
1580
1551
1565
70,710
-5.25(-0.33%)
Mar 06, 2024
1601
1603
1558
1571
91,432
-29.06(-1.82%)
Mar 05, 2024
1560
1622
1556
1600
102,474
+39.31(+2.52%)
Mar 04, 2024
1560
1608
1550
1560
142,771
-5.84(-0.37%)
Mar 01, 2024
1567
1572
1542
1566
80,182
-6.15(-0.39%)
Feb 29, 2024
1572
1578
1539
1572
132,345
+7.51(+0.48%)
Feb 28, 2024
1580
1583
1554
1565
59,670
-22.18(-1.40%)
Feb 27, 2024
1552
1595
1552
1587
80,775
+21.09(+1.35%)
Feb 26, 2024
1536
1580
1523
1566
95,463
+34.33(+2.24%)
Feb 23, 2024
1533
1538
1519
1532
49,588
+13.42(+0.88%)
Feb 22, 2024
1520
1533
1498
1518
62,642
-2.03(-0.13%)
Feb 21, 2024
1510
1527
1487
1520
84,447
+13.10(+0.87%)
Feb 20, 2024
1482
1523
1473
1507
97,837
-4.92(-0.33%)
Feb 16, 2024
1530
1533
1510
1512
57,198
-18.88(-1.23%)
Feb 15, 2024
1492
1531
1492
1531
52,646
+40.89(+2.74%)
Feb 14, 2024
1490
1506
1465
1490
53,488
+13.01(+0.88%)
Feb 13, 2024
1477
1503
1458
1477
80,979
-12.08(-0.81%)
Feb 12, 2024
1496
1507
1487
1489
48,559
-2.80(-0.19%)
Feb 09, 2024
1475
1497
1467
1492
42,757
+16.66(+1.13%)
Feb 08, 2024
1471
1482
1464
1475
39,386
-5.90(-0.40%)
Feb 07, 2024
1481
1487
1435
1481
81,043
+0.98(+0.07%)
Feb 06, 2024
1537
1543
1466
1480
110,260
-51.28(-3.35%)
Feb 05, 2024
1513
1537
1506
1531
95,213
+14.75(+0.97%)
Feb 02, 2024
1487
1549
1477
1517
124,863
+33.81(+2.28%)
Feb 01, 2024
1507
1513
1455
1483
164,314
-24.18(-1.60%)
Jan 31, 2024
1504
1528
1495
1507
167,987
-26.92(-1.75%)
Jan 30, 2024
1482
1548
1480
1534
128,465
+52.04(+3.51%)
Jan 29, 2024
1502
1515
1471
1482
104,050
-5.34(-0.36%)
Jan 26, 2024
1380
1536
1380
1487
142,101
+77.62(+5.51%)
Jan 25, 2024
1428
1436
1382
1410
127,132
-11.19(-0.79%)
Jan 24, 2024
1449
1458
1416
1421
97,427
-25.19(-1.74%)
Jan 23, 2024
1437
1478
1437
1446
96,252
+13.03(+0.91%)
Jan 22, 2024
1410
1436
1410
1433
66,435
+26.07(+1.85%)
Jan 19, 2024
1392
1411
1376
1407
67,473
+24.22(+1.75%)
Jan 18, 2024
1375
1386
1369
1383
51,662
+11.48(+0.84%)
Jan 17, 2024
1369
1385
1361
1371
53,242
-5.77(-0.42%)
Jan 16, 2024
1387
1400
1375
1377
62,725
-13.66(-0.98%)
Jan 12, 2024
1394
1414
1381
1391
64,197
-5.18(-0.37%)
Jan 11, 2024
1391
1400
1370
1396
64,542
-2.67(-0.19%)
Jan 10, 2024
1389
1412
1381
1398
64,576
+10.70(+0.77%)
Jan 09, 2024
1405
1410
1375
1388
81,823
-29.38(-2.07%)
Jan 08, 2024
1386
1418
1382
1417
72,039
+35.66(+2.58%)
Jan 05, 2024
1386
1408
1379
1381
85,845
-4.11(-0.30%)
Jan 04, 2024
1397
1420
1382
1386
90,931
-12.93(-0.92%)
Jan 03, 2024
1424
1430
1397
1399
56,266
-37.47(-2.61%)
Jan 02, 2024
1416
1436
1408
1436
67,773
+19.84(+1.40%)
Dec 29, 2023
1425
1437
1416
1416
54,381
-18.67(-1.30%)
Dec 28, 2023
1423
1435
1420
1435
50,395
+6.22(+0.44%)
Dec 27, 2023
1444
1461
1423
1429
69,041
-12.81(-0.89%)
Dec 26, 2023
1428
1457
1427
1441
44,595
+13.02(+0.91%)
Dec 22, 2023
1417
1448
1417
1428
51,310
+11.66(+0.82%)
Dec 21, 2023
1411
1426
1406
1417
65,982
+10.56(+0.75%)
Dec 20, 2023
1425
1442
1403
1406
88,384
-32.30(-2.25%)
Dec 19, 2023
1424
1452
1424
1438
87,961
+11.02(+0.77%)
Dec 18, 2023
1428
1437
1417
1427
113,520
-0.44(-0.03%)
Dec 15, 2023
1435
1452
1410
1428
143,788
-6.73(-0.47%)
Dec 14, 2023
1488
1525
1430
1435
153,034
-38.54(-2.62%)
Dec 13, 2023
1435
1476
1416
1473
115,274
+36.02(+2.51%)
Dec 12, 2023
1425
1446
1406
1437
130,021
+16.44(+1.16%)
Dec 11, 2023
1441
1459
1417
1421
62,775
-22.89(-1.59%)
Dec 08, 2023
1419
1456
1419
1444
48,234
+17.05(+1.20%)
Dec 07, 2023
1408
1439
1391
1427
66,860
+14.55(+1.03%)
Dec 06, 2023
1442
1473
1409
1412
93,607
-36.82(-2.54%)
Dec 05, 2023
1474
1475
1445
1449
49,966
-25.41(-1.72%)
Dec 04, 2023
1478
1488
1467
1474
67,608
-8.62(-0.58%)
Dec 01, 2023
1464
1495
1464
1483
63,149
+17.87(+1.22%)
Nov 30, 2023
1448
1468
1433
1465
75,114
+25.47(+1.77%)
Nov 29, 2023
1425
1462
1425
1440
44,388
+19.63(+1.38%)
Nov 28, 2023
1443
1443
1401
1420
63,109
-24.69(-1.71%)
Nov 27, 2023
1418
1446
1418
1445
79,551
+13.66(+0.95%)
Nov 24, 2023
1421
1441
1421
1431
37,586
+15.97(+1.13%)
Nov 22, 2023
1428
1442
1410
1415
59,973
-16.24(-1.13%)
Nov 21, 2023
1444
1457
1428
1431
70,651
-19.39(-1.34%)
Nov 20, 2023
1461
1461
1440
1451
69,974
-4.97(-0.34%)
Nov 17, 2023
1467
1474
1446
1456
57,206
+9.28(+0.64%)
Nov 16, 2023
1472
1481
1442
1446
90,577
-27.44(-1.86%)
Nov 15, 2023
1426
1476
1426
1474
89,062
+50.94(+3.58%)
Nov 14, 2023
1426
1460
1417
1423
97,078
+19.77(+1.41%)
Nov 13, 2023
1401
1412
1395
1403
36,138
+1.92(+0.14%)
Nov 10, 2023
1379
1407
1376
1401
26,608
+20.08(+1.45%)
Nov 09, 2023
1402
1407
1381
1381
29,745
-13.90(-1.00%)
Nov 08, 2023
1405
1408
1391
1395
39,667
-9.03(-0.64%)
Nov 07, 2023
1420
1431
1402
1404
53,980
-19.87(-1.40%)
Nov 06, 2023
1440
1440
1404
1424
53,746
-6.70(-0.47%)
Nov 03, 2023
1396
1436
1394
1430
56,974
+44.84(+3.24%)
Nov 02, 2023
1356
1404
1355
1386
63,026
+33.77(+2.50%)
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.