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
Hong Kong Hang Seng
(IX:
HSI
)
19,553.61
+177.08 (+0.91%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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, 2014
22244
22244
22044
22151
1,919,012,352
+85.60(+0.39%)
Mar 30, 2014
21930
22143
21930
22066
0
-48.10(-0.22%)
Mar 29, 2014
21930
22121
21930
22114
0
+48.10(+0.22%)
Mar 28, 2014
21930
22143
21930
22066
2,147,315,968
+231.10(+1.06%)
Mar 27, 2014
21897
21927
21716
21834
2,222,326,272
-53.40(-0.24%)
Mar 26, 2014
21890
22007
21865
21888
1,917,734,016
+155.50(+0.72%)
Mar 25, 2014
21774
21858
21705
21732
1,439,740,032
-114.10(-0.52%)
Mar 24, 2014
21658
21867
21590
21846
2,460,675,328
+409.70(+1.91%)
Mar 23, 2014
21239
21470
21172
21437
0
+0.00(+0.00%)
Mar 22, 2014
21239
21470
21172
21437
0
+0.00(+0.00%)
Mar 21, 2014
21239
21470
21172
21437
2,761,821,696
+254.50(+1.20%)
Mar 20, 2014
21352
21476
21138
21182
1,855,189,632
-386.50(-1.79%)
Mar 19, 2014
21585
21614
21486
21569
1,253,991,936
-14.80(-0.07%)
Mar 18, 2014
21549
21607
21469
21584
1,478,690,944
+109.60(+0.51%)
Mar 17, 2014
21494
21536
21423
21474
1,027,124,224
-65.60(-0.30%)
Mar 15, 2014
21612
21631
21462
21540
0
+0.00(+0.00%)
Mar 14, 2014
21612
21631
21462
21540
1,697,613,952
-216.60(-1.00%)
Mar 13, 2014
21921
22041
21743
21756
1,579,460,864
-145.80(-0.67%)
Mar 12, 2014
22019
22019
21873
21902
1,890,043,648
-367.70(-1.65%)
Mar 11, 2014
22235
22352
22198
22270
1,365,653,760
+4.70(+0.02%)
Mar 10, 2014
22339
22388
22207
22265
1,621,277,440
-395.60(-1.75%)
Mar 09, 2014
22728
22820
22604
22660
0
+0.00(+0.00%)
Mar 08, 2014
22728
22820
22604
22660
1,481,457,280
-42.50(-0.19%)
Mar 07, 2014
22589
22764
22589
22703
1,524,509,056
+123.20(+0.55%)
Mar 06, 2014
22839
22839
22530
22580
1,620,064,512
-77.80(-0.34%)
Mar 05, 2014
22542
22784
22534
22658
1,344,318,464
+156.90(+0.70%)
Mar 04, 2014
22631
22749
22487
22501
1,634,145,152
+0.00(+0.00%)
Mar 03, 2014
22631
22749
22487
22501
0
-336.30(-1.47%)
Mar 02, 2014
22943
22987
22710
22837
0
+0.00(+0.00%)
Mar 01, 2014
22943
22987
22710
22837
1,897,300,608
+8.80(+0.04%)
Feb 28, 2014
22466
22866
22432
22828
1,957,977,600
+390.80(+1.74%)
Feb 27, 2014
22298
22503
22259
22437
1,750,025,216
+120.20(+0.54%)
Feb 26, 2014
22498
22519
22260
22317
1,538,384,256
-71.40(-0.32%)
Feb 25, 2014
22576
22576
22260
22389
1,709,106,176
+109.70(+0.49%)
Feb 24, 2014
22576
22576
22263
22279
0
-289.30(-1.28%)
Feb 23, 2014
22618
22633
22442
22568
0
+0.00(+0.00%)
Feb 22, 2014
22618
22633
22442
22568
1,678,803,840
+174.10(+0.78%)
Feb 21, 2014
22596
22743
22298
22394
2,691,551,744
-270.40(-1.19%)
Feb 20, 2014
22601
22708
22534
22664
1,145,877,376
+76.80(+0.34%)
Feb 19, 2014
22535
22592
22437
22588
961,510,016
+51.80(+0.23%)
Feb 18, 2014
22463
22586
22463
22536
1,043,804,928
+0.00(+0.00%)
Feb 17, 2014
22463
22586
22463
22536
0
+237.50(+1.07%)
Feb 16, 2014
22383
22413
22244
22298
0
+0.00(+0.00%)
Feb 15, 2014
22383
22413
22244
22298
1,142,733,056
+132.90(+0.60%)
Feb 14, 2014
22298
22298
22098
22166
1,431,843,840
-120.30(-0.54%)
Feb 13, 2014
22058
22308
22011
22286
1,964,148,736
+322.80(+1.47%)
Feb 12, 2014
21624
22026
21624
21963
2,004,765,952
+383.70(+1.78%)
Feb 11, 2014
21647
21688
21525
21579
1,718,083,456
+0.00(+0.00%)
Feb 10, 2014
21647
21688
21525
21579
0
-57.50(-0.27%)
Feb 09, 2014
21498
21704
21480
21637
0
+0.00(+0.00%)
Feb 08, 2014
21498
21704
21480
21637
1,698,091,264
+213.70(+1.00%)
Feb 07, 2014
21321
21440
21277
21423
1,589,901,568
+153.70(+0.72%)
Feb 06, 2014
21565
21565
21198
21269
1,939,803,136
-128.40(-0.60%)
Feb 05, 2014
21562
21610
21389
21398
2,480,444,928
+0.00(+0.00%)
Feb 04, 2014
21562
21610
21389
21398
0
-743.80(-3.36%)
Feb 03, 2014
22112
22223
22110
22142
0
+0.00(+0.00%)
Feb 02, 2014
22112
22223
22110
22142
0
+0.00(+0.00%)
Feb 01, 2014
22112
22223
22110
22142
0
+106.20(+0.48%)
Jan 31, 2014
21827
22052
21746
22035
1,537,677,952
-106.20(-0.48%)
Jan 30, 2014
22112
22223
22110
22142
1,878,771,200
+181.00(+0.82%)
Jan 29, 2014
22012
22022
21892
21961
1,832,642,432
-15.50(-0.07%)
Jan 28, 2014
22019
22044
21881
21976
2,355,490,048
+0.00(+0.00%)
Jan 27, 2014
22019
22044
21881
21976
0
-474.00(-2.11%)
Jan 25, 2014
22522
22660
22436
22450
2,004,069,248
-283.80(-1.25%)
Jan 24, 2014
23082
23094
22723
22734
1,933,806,592
-348.30(-1.51%)
Jan 23, 2014
22955
23120
22914
23082
1,768,083,840
+49.10(+0.21%)
Jan 22, 2014
23041
23140
22986
23033
1,767,000,832
+104.20(+0.45%)
Jan 21, 2014
23048
23089
22885
22929
1,588,586,240
+0.00(+0.00%)
Jan 20, 2014
23048
23089
22885
22929
0
-204.40(-0.88%)
Jan 18, 2014
22898
23263
22849
23133
1,725,929,984
+146.90(+0.64%)
Jan 17, 2014
23085
23085
22937
22986
1,373,020,288
+84.40(+0.37%)
Jan 16, 2014
22986
23010
22827
22902
1,116,090,624
+110.70(+0.49%)
Jan 15, 2014
22638
22883
22638
22791
1,165,354,624
-97.50(-0.43%)
Jan 14, 2014
23046
23067
22762
22889
1,247,407,744
+0.00(+0.00%)
Jan 13, 2014
23046
23067
22762
22889
0
+42.60(+0.19%)
Jan 12, 2014
22736
22932
22727
22846
0
+0.00(+0.00%)
Jan 11, 2014
22736
22932
22727
22846
1,495,207,936
+58.90(+0.26%)
Jan 10, 2014
22925
23045
22709
22787
1,710,496,000
-209.30(-0.91%)
Jan 09, 2014
22835
23031
22779
22997
2,201,299,712
+283.80(+1.25%)
Jan 08, 2014
22689
22803
22645
22713
1,733,385,856
+28.60(+0.13%)
Jan 07, 2014
22733
22757
22568
22684
1,650,597,120
+0.00(+0.00%)
Jan 06, 2014
22733
22757
22568
22684
0
-133.10(-0.58%)
Jan 05, 2014
23098
23098
22782
22817
0
+0.00(+0.00%)
Jan 04, 2014
23098
23098
22782
22817
1,994,801,152
-522.80(-2.24%)
Jan 03, 2014
23453
23469
23174
23340
1,042,215,424
+0.00(+0.00%)
Jan 02, 2014
23453
23469
23174
23340
0
+33.70(+0.14%)
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.