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
Swiss Market Index
(IX:
SSMI
)
12,150.02
+141.08 (+1.17%)
Daily Price
Updated: 5:31 PM EDT, Jun 5, 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, 2004
5636
5638
5587
5623
40,797,400
-21.10(-0.37%)
Mar 30, 2004
5599
5646
5591
5644
33,750,400
+0.00(+0.00%)
Mar 29, 2004
5599
5646
5591
5644
0
+57.20(+1.02%)
Mar 27, 2004
5617
5617
5562
5587
56,062,200
-5.30(-0.09%)
Mar 26, 2004
5549
5592
5543
5592
60,763,400
+88.30(+1.60%)
Mar 25, 2004
5507
5543
5471
5504
53,585,400
-5.80(-0.11%)
Mar 24, 2004
5480
5551
5475
5510
54,263,200
+40.80(+0.75%)
Mar 23, 2004
5587
5590
5438
5469
70,122,600
+0.00(+0.00%)
Mar 22, 2004
5587
5590
5438
5469
0
-152.50(-2.71%)
Mar 20, 2004
5633
5643
5586
5622
119,287,000
+12.00(+0.21%)
Mar 19, 2004
5699
5718
5609
5610
58,361,200
-82.70(-1.45%)
Mar 18, 2004
5670
5703
5658
5692
63,464,800
+46.00(+0.81%)
Mar 17, 2004
5617
5676
5592
5646
60,819,600
+25.90(+0.46%)
Mar 16, 2004
5673
5685
5608
5620
68,384,000
+0.00(+0.00%)
Mar 15, 2004
5673
5685
5608
5620
0
-80.20(-1.41%)
Mar 13, 2004
5629
5717
5597
5700
85,927,800
-6.20(-0.11%)
Mar 12, 2004
5826
5827
5687
5707
119,199,200
-170.40(-2.90%)
Mar 11, 2004
5838
5893
5835
5877
59,689,600
+18.30(+0.31%)
Mar 10, 2004
5871
5898
5850
5859
62,295,800
-25.70(-0.44%)
Mar 09, 2004
5907
5916
5883
5884
54,757,200
+0.00(+0.00%)
Mar 08, 2004
5907
5916
5883
5884
0
-11.30(-0.19%)
Mar 06, 2004
5942
5942
5880
5896
61,257,400
-38.60(-0.65%)
Mar 05, 2004
5895
5934
5885
5934
47,918,000
+62.20(+1.06%)
Mar 04, 2004
5889
5899
5862
5872
43,672,400
-24.10(-0.41%)
Mar 03, 2004
5842
5899
5838
5896
54,385,200
+65.60(+1.13%)
Mar 02, 2004
5813
5853
5809
5831
53,285,400
+0.00(+0.00%)
Mar 01, 2004
5813
5853
5809
5831
0
+32.30(+0.56%)
Feb 28, 2004
5823
5859
5798
5798
78,669,800
+1.00(+0.02%)
Feb 27, 2004
5804
5814
5768
5797
65,014,400
-14.10(-0.24%)
Feb 26, 2004
5807
5828
5766
5812
48,219,600
+9.70(+0.17%)
Feb 25, 2004
5860
5864
5796
5802
61,741,200
-78.40(-1.33%)
Feb 24, 2004
5873
5897
5861
5880
57,948,000
+0.00(+0.00%)
Feb 23, 2004
5873
5897
5861
5880
0
+23.70(+0.40%)
Feb 21, 2004
5882
5894
5838
5856
117,474,200
-18.10(-0.31%)
Feb 20, 2004
5861
5896
5860
5875
102,676,000
+45.80(+0.79%)
Feb 19, 2004
5877
5886
5820
5829
67,521,600
-42.90(-0.73%)
Feb 18, 2004
5864
5889
5862
5872
62,075,200
+13.50(+0.23%)
Feb 17, 2004
5856
5865
5830
5858
43,573,800
+0.00(+0.00%)
Feb 16, 2004
5856
5865
5830
5858
0
+9.10(+0.16%)
Feb 14, 2004
5858
5874
5833
5849
73,230,600
+2.40(+0.04%)
Feb 13, 2004
5885
5927
5846
5847
93,610,400
-35.40(-0.60%)
Feb 12, 2004
5880
5909
5872
5882
56,724,600
+2.10(+0.04%)
Feb 11, 2004
5871
5886
5850
5880
46,900,200
+10.20(+0.17%)
Feb 10, 2004
5827
5870
5826
5870
48,895,600
+0.00(+0.00%)
Feb 09, 2004
5827
5870
5826
5870
0
+58.90(+1.01%)
Feb 07, 2004
5788
5811
5770
5811
52,334,000
+52.70(+0.92%)
Feb 06, 2004
5767
5814
5758
5758
49,483,400
-17.40(-0.30%)
Feb 05, 2004
5714
5788
5713
5776
46,553,400
+40.60(+0.71%)
Feb 04, 2004
5796
5796
5714
5735
53,845,000
-53.30(-0.92%)
Feb 03, 2004
5762
5802
5758
5788
39,270,000
+0.00(+0.00%)
Feb 02, 2004
5762
5802
5758
5788
0
+51.90(+0.90%)
Jan 31, 2004
5785
5788
5731
5736
70,168,600
-31.80(-0.55%)
Jan 30, 2004
5760
5794
5746
5768
42,064,600
-35.10(-0.60%)
Jan 29, 2004
5773
5825
5771
5803
47,259,000
+12.70(+0.22%)
Jan 28, 2004
5785
5823
5779
5791
51,958,800
+42.10(+0.73%)
Jan 27, 2004
5757
5767
5733
5748
38,562,000
+0.00(+0.00%)
Jan 26, 2004
5757
5767
5733
5748
0
-14.20(-0.25%)
Jan 24, 2004
5723
5764
5718
5763
43,988,800
+41.30(+0.72%)
Jan 23, 2004
5715
5752
5685
5721
55,368,800
+36.20(+0.64%)
Jan 22, 2004
5665
5706
5662
5685
54,870,000
+19.70(+0.35%)
Jan 21, 2004
5695
5720
5658
5666
48,224,400
-32.90(-0.58%)
Jan 20, 2004
5705
5726
5689
5698
57,167,400
+0.00(+0.00%)
Jan 19, 2004
5705
5726
5689
5698
0
+3.90(+0.07%)
Jan 17, 2004
5621
5694
5621
5694
91,138,000
+63.50(+1.13%)
Jan 16, 2004
5611
5639
5597
5631
75,783,400
+6.70(+0.12%)
Jan 15, 2004
5555
5624
5543
5624
71,959,000
+65.20(+1.17%)
Jan 14, 2004
5540
5581
5540
5559
69,433,200
+51.40(+0.93%)
Jan 13, 2004
5533
5558
5496
5508
73,905,600
+0.00(+0.00%)
Jan 12, 2004
5533
5558
5496
5508
0
-67.00(-1.20%)
Jan 10, 2004
5621
5630
5542
5575
64,582,400
-30.40(-0.54%)
Jan 09, 2004
5610
5655
5599
5605
97,316,800
+21.70(+0.39%)
Jan 08, 2004
5603
5621
5563
5583
53,545,400
-13.20(-0.24%)
Jan 07, 2004
5589
5597
5551
5597
43,946,200
+13.90(+0.25%)
Jan 06, 2004
5517
5583
5508
5583
52,526,600
+0.00(+0.00%)
Jan 05, 2004
5517
5583
5508
5583
0
+94.90(+1.73%)
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.