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
Utilities Sector
(CIX:
MSECTOR9
)
1,604.14
-2.02 (-0.13%)
Last Price
Updated: 3:59 PM EDT, May 1, 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 (%)
Mar 31, 2009
943.24
966.16
931.19
948.86
0
+15.45(+1.66%)
Mar 30, 2009
930.44
945.73
912.78
933.41
0
-15.31(-1.61%)
Mar 27, 2009
956.04
966.40
939.87
948.72
0
-21.15(-2.18%)
Mar 26, 2009
961.12
975.08
943.80
969.87
0
+13.19(+1.38%)
Mar 25, 2009
959.25
975.46
938.12
956.68
0
+3.41(+0.36%)
Mar 24, 2009
964.10
977.31
946.40
953.27
0
-22.34(-2.29%)
Mar 23, 2009
955.58
977.98
952.22
975.61
0
+35.08(+3.73%)
Mar 20, 2009
953.02
967.45
934.63
940.53
0
-8.09(-0.85%)
Mar 19, 2009
956.66
966.50
933.89
948.61
0
-477.39(-33.48%)
Mar 18, 2009
1400
1434
1382
1426
0
+19.45(+1.38%)
Mar 17, 2009
1390
1412
1375
1407
0
+19.53(+1.41%)
Mar 16, 2009
902.77
1410
893.35
1387
0
+494.86(+55.47%)
Mar 13, 2009
881.09
900.95
867.27
892.16
0
+16.84(+1.92%)
Mar 12, 2009
855.28
881.66
843.69
875.32
0
+18.15(+2.12%)
Mar 11, 2009
869.35
879.36
845.87
857.17
0
-6.56(-0.76%)
Mar 10, 2009
855.81
876.98
841.65
863.73
0
+22.38(+2.66%)
Mar 09, 2009
848.69
864.91
831.36
841.35
0
-19.12(-2.22%)
Mar 06, 2009
865.68
886.26
838.49
860.47
0
+4.14(+0.48%)
Mar 05, 2009
873.65
879.46
845.22
856.33
0
-29.51(-3.33%)
Mar 04, 2009
873.65
898.85
862.50
885.84
0
+23.46(+2.72%)
Mar 03, 2009
896.33
904.49
852.98
862.38
0
-25.68(-2.89%)
Mar 02, 2009
908.59
922.78
880.16
888.06
0
-35.28(-3.82%)
Feb 27, 2009
921.08
945.84
896.05
923.34
0
-7.46(-0.80%)
Feb 26, 2009
950.91
963.00
923.69
930.79
0
-11.67(-1.24%)
Feb 25, 2009
944.76
961.05
924.01
942.47
0
-9.59(-1.01%)
Feb 24, 2009
933.28
963.43
919.14
952.06
0
+22.30(+2.40%)
Feb 23, 2009
956.48
966.98
922.50
929.76
0
-21.02(-2.21%)
Feb 20, 2009
959.62
974.65
929.28
950.77
0
-18.34(-1.89%)
Feb 19, 2009
978.80
991.73
960.96
969.11
0
-2.88(-0.30%)
Feb 18, 2009
989.66
996.26
961.92
971.99
0
-15.49(-1.57%)
Feb 17, 2009
1002
1013
978.46
987.48
0
-42.28(-4.11%)
Feb 16, 2009
1031
1046
1018
1030
0
+0.00(+0.00%)
Feb 13, 2009
1031
1046
1018
1030
0
-4.39(-0.42%)
Feb 12, 2009
1026
1042
1004
1034
0
-3.10(-0.30%)
Feb 11, 2009
1039
1052
1020
1037
0
+0.75(+0.07%)
Feb 10, 2009
1060
1074
1028
1036
0
-30.19(-2.83%)
Feb 09, 2009
1072
1084
1050
1067
0
-6.69(-0.62%)
Feb 06, 2009
1057
1084
1048
1073
0
+15.78(+1.49%)
Feb 05, 2009
1045
1069
1034
1058
0
+9.88(+0.94%)
Feb 04, 2009
1046
1067
1032
1048
0
+1.05(+0.10%)
Feb 03, 2009
1039
1056
1022
1047
0
+11.45(+1.11%)
Feb 02, 2009
1018
1045
1008
1035
0
+3.01(+0.29%)
Jan 30, 2009
1052
1062
1024
1032
0
-14.40(-1.38%)
Jan 29, 2009
1050
1068
1034
1047
0
-12.35(-1.17%)
Jan 28, 2009
1058
1070
1041
1059
0
+15.32(+1.47%)
Jan 27, 2009
1037
1055
1025
1044
0
+11.79(+1.14%)
Jan 26, 2009
1015
1046
1010
1032
0
+19.08(+1.88%)
Jan 23, 2009
991.40
1020
980.43
1013
0
+4.49(+0.45%)
Jan 22, 2009
999.76
1020
986.69
1008
0
-6.70(-0.66%)
Jan 21, 2009
1003
1021
978.70
1015
0
+21.76(+2.19%)
Jan 20, 2009
1017
1032
986.98
993.22
0
-37.48(-3.64%)
Jan 19, 2009
1028
1044
1010
1031
0
+0.00(+0.00%)
Jan 16, 2009
1028
1044
1010
1031
0
+13.07(+1.28%)
Jan 15, 2009
1004
1024
983.98
1018
0
+11.28(+1.12%)
Jan 14, 2009
1013
1022
987.16
1006
0
-21.37(-2.08%)
Jan 13, 2009
1027
1042
1010
1028
0
-5.04(-0.49%)
Jan 12, 2009
1041
1054
1022
1033
0
-9.92(-0.95%)
Jan 09, 2009
1055
1064
1029
1043
0
-13.44(-1.27%)
Jan 08, 2009
1045
1064
1033
1056
0
+9.32(+0.89%)
Jan 07, 2009
1054
1069
1034
1047
0
-23.92(-2.23%)
Jan 06, 2009
1080
1095
1054
1071
0
-6.44(-0.60%)
Jan 05, 2009
1072
1090
1055
1077
0
+1.54(+0.14%)
Jan 02, 2009
1053
1084
1043
1076
0
+21.49(+2.04%)
Jan 01, 2009
1031
1062
1023
1054
0
+0.00(+0.00%)
Dec 31, 2008
1031
1062
1023
1054
0
+25.80(+2.51%)
Dec 30, 2008
1026
1048
1006
1028
0
+6.72(+0.66%)
Dec 29, 2008
1028
1035
1001
1022
0
-9.08(-0.88%)
Dec 26, 2008
1029
1039
1016
1031
0
+5.65(+0.55%)
Dec 25, 2008
1024
1034
1011
1025
0
+0.00(+0.00%)
Dec 24, 2008
1024
1034
1011
1025
0
+2.57(+0.25%)
Dec 23, 2008
1039
1047
1011
1022
0
-7.64(-0.74%)
Dec 22, 2008
1034
1050
1007
1030
0
-5.63(-0.54%)
Dec 19, 2008
1040
1065
1021
1036
0
+0.88(+0.09%)
Dec 18, 2008
1046
1066
1020
1035
0
-4.88(-0.47%)
Dec 17, 2008
1040
1060
1020
1040
0
-13.17(-1.25%)
Dec 16, 2008
1021
1058
1008
1053
0
+42.80(+4.24%)
Dec 15, 2008
1026
1037
993.93
1010
0
-11.59(-1.13%)
Dec 12, 2008
989.81
1029
978.60
1022
0
+11.66(+1.15%)
Dec 11, 2008
1016
1043
995.47
1010
0
-10.28(-1.01%)
Dec 10, 2008
1013
1037
996.30
1020
0
+19.73(+1.97%)
Dec 09, 2008
1013
1037
989.02
1001
0
-21.87(-2.14%)
Dec 08, 2008
1032
1051
1001
1022
0
+13.12(+1.30%)
Dec 05, 2008
971.78
1018
946.34
1009
0
+29.17(+2.98%)
Dec 04, 2008
1006
1024
959.47
980.17
0
-38.27(-3.76%)
Dec 03, 2008
989.89
1029
967.65
1018
0
+19.10(+1.91%)
Dec 02, 2008
985.95
1011
958.44
999.35
0
+25.40(+2.61%)
Dec 01, 2008
1026
1038
969.91
973.94
0
-81.96(-7.76%)
Nov 28, 2008
1042
1066
1027
1056
0
+7.25(+0.69%)
Nov 27, 2008
1019
1058
1004
1049
0
+0.00(+0.00%)
Nov 26, 2008
1019
1058
1004
1049
0
+13.71(+1.32%)
Nov 25, 2008
1042
1059
1006
1035
0
+6.46(+0.63%)
Nov 24, 2008
1005
1051
982.63
1028
0
+32.65(+3.28%)
Nov 21, 2008
949.37
1006
913.90
995.83
0
+66.18(+7.12%)
Nov 20, 2008
975.55
1004
919.68
929.65
0
-57.54(-5.83%)
Nov 19, 2008
1019
1045
980.88
987.19
0
-38.40(-3.74%)
Nov 18, 2008
1019
1045
990.08
1026
0
+4.32(+0.42%)
Nov 17, 2008
1009
1053
994.98
1021
0
+3.13(+0.31%)
Nov 14, 2008
1031
1070
999.85
1018
0
-46.78(-4.39%)
Nov 13, 2008
991.10
1068
961.89
1065
0
+81.10(+8.24%)
Nov 12, 2008
1004
1019
971.46
983.82
0
-33.51(-3.29%)
Nov 11, 2008
1008
1041
985.06
1017
0
-4.49(-0.44%)
Nov 10, 2008
1053
1065
1000
1022
0
-18.27(-1.76%)
Nov 07, 2008
1011
1052
998.71
1040
0
+42.96(+4.31%)
Nov 06, 2008
1033
1052
981.55
997.13
0
-42.03(-4.04%)
Nov 05, 2008
1064
1087
1028
1039
0
-41.35(-3.83%)
Nov 04, 2008
1078
1107
1047
1081
0
+25.67(+2.43%)
Nov 03, 2008
1047
1072
1028
1055
0
+3.17(+0.30%)
Oct 31, 2008
1049
1081
1021
1052
0
-7.02(-0.66%)
Oct 30, 2008
1034
1071
1008
1059
0
+54.28(+5.40%)
Oct 29, 2008
1006
1043
974.10
1004
0
-5.71(-0.57%)
Oct 28, 2008
939.77
1016
914.07
1010
0
+92.49(+10.08%)
Oct 27, 2008
941.76
964.15
907.75
917.63
0
-32.11(-3.38%)
Oct 24, 2008
919.46
975.57
896.75
949.74
0
-32.82(-3.34%)
Oct 23, 2008
961.09
1013
925.64
982.57
0
+19.13(+1.99%)
Oct 22, 2008
998.77
1010
934.29
963.43
0
-61.88(-6.04%)
Oct 21, 2008
1044
1066
1011
1025
0
-44.59(-4.17%)
Oct 20, 2008
1015
1073
995.62
1070
0
+59.08(+5.84%)
Oct 17, 2008
983.90
1059
962.50
1011
0
+1.36(+0.13%)
Oct 16, 2008
977.34
1020
926.99
1009
0
+41.62(+4.30%)
Oct 15, 2008
1032
1044
953.86
967.85
0
-86.54(-8.21%)
Oct 14, 2008
1102
1132
1013
1054
0
-18.42(-1.72%)
Oct 13, 2008
971.01
1081
951.03
1073
0
+143.43(+15.43%)
Oct 10, 2008
917.28
972.17
830.73
929.37
0
-23.70(-2.49%)
Oct 09, 2008
1028
1045
945.72
953.08
0
-67.41(-6.61%)
Oct 08, 2008
1023
1073
985.22
1020
0
-31.02(-2.95%)
Oct 07, 2008
1110
1128
1044
1052
0
-45.60(-4.16%)
Oct 06, 2008
1134
1150
1050
1097
0
-62.81(-5.42%)
Oct 03, 2008
1183
1209
1149
1160
0
-14.09(-1.20%)
Oct 02, 2008
1195
1210
1157
1174
0
-28.99(-2.41%)
Oct 01, 2008
1190
1225
1168
1203
0
-1.73(-0.14%)
Sep 30, 2008
1186
1221
1151
1205
0
+40.34(+3.46%)
Sep 29, 2008
1218
1231
1139
1164
0
-71.98(-5.82%)
Sep 26, 2008
1233
1253
1211
1236
0
-12.60(-1.01%)
Sep 25, 2008
1228
1261
1220
1249
0
+27.82(+2.28%)
Sep 24, 2008
1226
1237
1201
1221
0
+0.02(+0.00%)
Sep 23, 2008
1233
1254
1208
1221
0
-12.47(-1.01%)
Sep 22, 2008
1266
1278
1225
1234
0
-36.41(-2.87%)
Sep 19, 2008
1255
1339
1213
1270
0
+49.99(+4.10%)
Sep 18, 2008
1192
1241
1163
1220
0
+38.42(+3.25%)
Sep 17, 2008
1210
1228
1165
1182
0
-45.98(-3.75%)
Sep 16, 2008
1216
1245
1169
1228
0
-0.66(-0.05%)
Sep 15, 2008
1244
1269
1215
1228
0
-39.96(-3.15%)
Sep 12, 2008
1244
1278
1239
1268
0
+21.25(+1.70%)
Sep 11, 2008
1233
1254
1215
1247
0
+3.75(+0.30%)
Sep 10, 2008
1237
1259
1224
1243
0
+11.25(+0.91%)
Sep 09, 2008
1263
1275
1227
1232
0
-34.15(-2.70%)
Sep 08, 2008
1269
1288
1245
1266
0
+18.57(+1.49%)
Sep 05, 2008
1261
1270
1228
1248
0
-20.33(-1.60%)
Sep 04, 2008
1290
1299
1258
1268
0
-24.85(-1.92%)
Sep 03, 2008
1310
1319
1281
1293
0
-21.16(-1.61%)
Sep 02, 2008
1336
1347
1304
1314
0
-20.88(-1.56%)
Sep 01, 2008
1343
1357
1323
1335
0
+0.00(+0.00%)
Aug 29, 2008
1343
1357
1323
1335
0
-14.73(-1.09%)
Aug 28, 2008
1345
1356
1329
1349
0
+8.47(+0.63%)
Aug 27, 2008
1331
1349
1324
1341
0
+12.21(+0.92%)
Aug 26, 2008
1320
1339
1311
1329
0
+6.19(+0.47%)
Aug 25, 2008
1333
1342
1313
1323
0
-14.06(-1.05%)
Aug 22, 2008
1336
1345
1323
1337
0
+3.06(+0.23%)
Aug 21, 2008
1319
1343
1309
1334
0
+7.48(+0.56%)
Aug 20, 2008
1324
1336
1307
1326
0
+2.55(+0.19%)
Aug 19, 2008
1314
1334
1304
1324
0
+5.08(+0.39%)
Aug 18, 2008
1324
1334
1308
1318
0
-1.44(-0.11%)
Aug 15, 2008
1321
1335
1302
1320
0
+2.36(+0.18%)
Aug 14, 2008
1319
1332
1303
1318
0
-7.13(-0.54%)
Aug 13, 2008
1315
1335
1300
1325
0
+7.46(+0.57%)
Aug 12, 2008
1329
1341
1305
1317
0
-13.36(-1.00%)
Aug 11, 2008
1326
1349
1306
1331
0
+5.62(+0.42%)
Aug 08, 2008
1314
1337
1297
1325
0
+10.73(+0.82%)
Aug 07, 2008
1316
1336
1297
1314
0
+1.60(+0.12%)
Aug 06, 2008
1314
1330
1295
1313
0
-3.06(-0.23%)
Aug 05, 2008
1297
1325
1282
1316
0
+24.18(+1.87%)
Aug 04, 2008
1304
1318
1280
1292
0
-8.37(-0.64%)
Aug 01, 2008
1325
1337
1294
1300
0
-27.22(-2.05%)
Jul 31, 2008
1331
1349
1308
1327
0
-2.47(-0.19%)
Jul 30, 2008
1319
1339
1306
1330
0
+14.66(+1.11%)
Jul 29, 2008
1315
1323
1295
1315
0
+10.55(+0.81%)
Jul 28, 2008
1313
1329
1296
1304
0
-12.08(-0.92%)
Jul 25, 2008
1321
1336
1303
1316
0
+1.38(+0.10%)
Jul 24, 2008
1334
1344
1299
1315
0
-19.67(-1.47%)
Jul 23, 2008
1349
1361
1318
1335
0
-13.14(-0.97%)
Jul 22, 2008
1333
1360
1324
1348
0
+10.60(+0.79%)
Jul 21, 2008
1324
1354
1312
1337
0
+18.93(+1.44%)
Jul 18, 2008
1313
1336
1297
1318
0
+8.35(+0.64%)
Jul 17, 2008
1324
1332
1291
1310
0
-9.90(-0.75%)
Jul 16, 2008
1322
1339
1299
1320
0
-0.96(-0.07%)
Jul 15, 2008
1321
1340
1298
1321
0
-12.87(-0.96%)
Jul 14, 2008
1354
1363
1324
1334
0
-9.32(-0.69%)
Jul 11, 2008
1345
1363
1322
1343
0
-14.66(-1.08%)
Jul 10, 2008
1354
1370
1332
1358
0
+5.18(+0.38%)
Jul 09, 2008
1348
1371
1336
1353
0
+5.30(+0.39%)
Jul 08, 2008
1335
1359
1321
1347
0
+10.73(+0.80%)
Jul 07, 2008
1352
1367
1323
1337
0
-13.16(-0.98%)
Jul 04, 2008
1366
1377
1337
1350
0
+0.00(+0.00%)
Jul 03, 2008
1366
1377
1337
1350
0
-14.33(-1.05%)
Jul 02, 2008
1379
1395
1358
1364
0
-13.54(-0.98%)
Jul 01, 2008
1362
1388
1349
1378
0
+3.46(+0.25%)
Jun 30, 2008
1360
1390
1342
1374
0
+14.69(+1.08%)
Jun 27, 2008
1364
1383
1344
1359
0
-6.88(-0.50%)
Jun 26, 2008
1384
1399
1358
1366
0
-31.31(-2.24%)
Jun 25, 2008
1388
1407
1376
1398
0
+12.98(+0.94%)
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.