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
Telaria Inc
(NY:
TLRA
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2018
4.110
4.200
4.110
4.200
69,083
+0.07(+1.69%)
Apr 27, 2018
4.210
4.210
4.040
4.130
92,942
-0.08(-1.90%)
Apr 26, 2018
4.230
4.350
4.170
4.210
103,248
-0.01(-0.24%)
Apr 25, 2018
4.330
4.340
4.130
4.220
140,631
-0.14(-3.21%)
Apr 24, 2018
4.290
4.400
4.150
4.360
220,068
+0.03(+0.69%)
Apr 23, 2018
4.270
4.440
4.270
4.330
164,281
+0.05(+1.17%)
Apr 20, 2018
4.280
4.310
4.100
4.280
131,121
-0.06(-1.38%)
Apr 19, 2018
3.940
4.370
3.940
4.340
205,850
+0.37(+9.32%)
Apr 18, 2018
3.890
3.980
3.820
3.970
127,856
+0.12(+3.12%)
Apr 17, 2018
3.860
3.910
3.740
3.850
170,165
+0.00(+0.00%)
Apr 16, 2018
3.790
3.930
3.720
3.850
129,195
+0.10(+2.67%)
Apr 13, 2018
3.720
3.800
3.720
3.750
124,985
+0.02(+0.54%)
Apr 12, 2018
3.770
3.800
3.660
3.730
165,404
-0.04(-1.06%)
Apr 11, 2018
3.690
3.770
3.640
3.770
112,888
+0.10(+2.72%)
Apr 10, 2018
3.620
3.720
3.590
3.670
128,993
+0.06(+1.66%)
Apr 09, 2018
3.600
3.640
3.550
3.610
145,331
+0.01(+0.28%)
Apr 06, 2018
3.660
3.790
3.590
3.600
105,589
-0.07(-1.91%)
Apr 05, 2018
3.640
3.690
3.600
3.670
187,839
+0.06(+1.66%)
Apr 04, 2018
3.700
3.740
3.570
3.610
258,418
-0.11(-2.96%)
Apr 03, 2018
3.640
3.770
3.520
3.720
269,467
+0.07(+1.92%)
Apr 02, 2018
3.780
3.785
3.600
3.650
197,060
-0.11(-2.93%)
Mar 29, 2018
3.760
3.760
3.760
0
+0.15(+4.16%)
Mar 28, 2018
3.520
3.630
3.420
3.610
128,728
+0.09(+2.56%)
Mar 27, 2018
3.540
3.680
3.460
3.520
211,237
+0.01(+0.28%)
Mar 26, 2018
3.690
3.700
3.440
3.510
302,058
-0.12(-3.31%)
Mar 23, 2018
3.680
3.710
3.610
3.630
199,325
-0.04(-1.09%)
Mar 22, 2018
3.760
3.770
3.655
3.670
221,334
-0.11(-2.91%)
Mar 21, 2018
3.940
3.950
3.750
3.780
97,594
-0.13(-3.32%)
Mar 20, 2018
3.970
4.040
3.860
3.910
175,022
+0.17(+4.55%)
Mar 19, 2018
3.760
3.810
3.660
3.740
98,516
-0.03(-0.80%)
Mar 16, 2018
3.880
3.880
3.750
3.770
99,825
-0.10(-2.58%)
Mar 15, 2018
3.810
3.969
3.789
3.870
64,350
+0.05(+1.31%)
Mar 14, 2018
3.880
3.880
3.760
3.820
126,445
-0.02(-0.52%)
Mar 13, 2018
4.040
4.070
3.830
3.840
96,868
-0.20(-4.95%)
Mar 12, 2018
3.880
4.150
3.880
4.040
143,474
+0.19(+4.94%)
Mar 09, 2018
3.660
3.860
3.645
3.850
218,332
+0.18(+4.90%)
Mar 08, 2018
3.730
3.800
3.660
3.670
236,039
-0.09(-2.39%)
Mar 07, 2018
3.750
3.760
191,371
-0.18(-4.57%)
Mar 06, 2018
3.850
3.980
3.840
3.940
193,282
+0.10(+2.60%)
Mar 05, 2018
3.800
3.920
3.750
3.840
649,860
+0.03(+0.79%)
Mar 02, 2018
3.790
3.840
3.760
3.810
224,203
-0.02(-0.52%)
Mar 01, 2018
3.830
4.010
3.790
3.830
315,809
-0.02(-0.52%)
Feb 28, 2018
3.890
3.980
3.820
3.850
507,312
-0.05(-1.28%)
Feb 27, 2018
3.980
4.080
3.860
3.900
657,879
-0.05(-1.27%)
Feb 26, 2018
4.200
4.250
3.870
3.950
1,207,739
-1.11(-21.94%)
Feb 23, 2018
4.690
5.160
4.690
5.060
489,108
+0.43(+9.29%)
Feb 22, 2018
4.510
4.660
4.450
4.630
94,700
+0.13(+2.89%)
Feb 21, 2018
4.500
4.650
4.490
4.500
112,793
+0.02(+0.45%)
Feb 20, 2018
4.600
4.670
4.470
4.480
61,943
-0.13(-2.82%)
Feb 16, 2018
4.610
4.610
4.610
0
+0.01(+0.22%)
Feb 15, 2018
4.650
4.700
4.520
4.600
79,999
-0.05(-1.08%)
Feb 14, 2018
4.510
4.720
4.510
4.650
109,612
+0.11(+2.42%)
Feb 13, 2018
4.520
4.555
4.480
4.540
36,735
+0.01(+0.22%)
Feb 12, 2018
4.640
4.709
4.510
4.530
55,078
-0.11(-2.37%)
Feb 09, 2018
4.530
4.670
4.450
4.640
249,692
+0.20(+4.50%)
Feb 08, 2018
4.460
4.640
4.380
4.440
94,295
-0.02(-0.45%)
Feb 07, 2018
4.480
4.560
4.400
4.460
80,787
-0.04(-0.89%)
Feb 06, 2018
4.290
4.560
4.230
4.500
180,550
+0.03(+0.67%)
Feb 05, 2018
4.580
4.670
4.410
4.470
139,574
-0.17(-3.66%)
Feb 02, 2018
4.810
4.820
4.550
4.640
183,686
-0.19(-3.93%)
Feb 01, 2018
5.030
5.080
4.820
4.830
220,826
-0.23(-4.55%)
Jan 31, 2018
5.070
5.180
4.970
5.060
225,721
+0.03(+0.60%)
Jan 30, 2018
5.000
5.070
4.930
5.030
157,616
-0.04(-0.79%)
Jan 29, 2018
5.040
5.150
4.960
5.070
244,187
+0.05(+1.00%)
Jan 26, 2018
5.030
5.200
5.000
5.020
234,383
+0.04(+0.80%)
Jan 25, 2018
5.210
5.270
4.814
4.980
566,305
-0.29(-5.50%)
Jan 24, 2018
4.780
5.299
4.780
5.270
1,073,155
+0.51(+10.71%)
Jan 23, 2018
4.780
4.780
4.713
4.760
225,880
+0.01(+0.21%)
Jan 22, 2018
4.750
4.780
4.680
4.750
62,574
+0.03(+0.64%)
Jan 19, 2018
4.870
4.870
4.670
4.720
110,751
-0.09(-1.87%)
Jan 18, 2018
4.840
4.895
4.775
4.810
181,121
+0.00(+0.00%)
Jan 17, 2018
4.720
4.830
4.661
4.810
237,322
+0.17(+3.66%)
Jan 16, 2018
4.800
4.810
4.610
4.640
199,922
-0.10(-2.11%)
Jan 12, 2018
4.740
4.740
4.740
0
-0.06(-1.25%)
Jan 11, 2018
4.630
4.980
4.590
4.800
417,668
+0.17(+3.67%)
Jan 10, 2018
4.920
4.330
4.630
694,015
+0.26(+5.95%)
Jan 09, 2018
4.440
4.490
4.210
4.370
399,422
-0.04(-0.91%)
Jan 08, 2018
4.370
4.578
4.260
4.410
198,199
+0.04(+0.92%)
Jan 05, 2018
4.290
4.410
4.180
4.370
262,687
+0.07(+1.63%)
Jan 04, 2018
4.640
4.728
4.280
4.300
317,011
-0.20(-4.44%)
Jan 03, 2018
4.150
4.740
4.070
4.500
851,912
+0.36(+8.70%)
Jan 02, 2018
4.050
4.300
4.050
4.140
379,585
+0.11(+2.73%)
Dec 29, 2017
4.030
4.030
4.030
0
+0.02(+0.50%)
Dec 28, 2017
4.000
4.040
3.910
4.010
97,553
+0.00(+0.00%)
Dec 27, 2017
3.910
4.079
3.910
4.010
103,125
+0.10(+2.56%)
Dec 26, 2017
3.970
4.000
3.900
3.910
54,990
-0.08(-2.01%)
Dec 22, 2017
3.900
4.065
3.840
3.990
206,411
+0.13(+3.37%)
Dec 21, 2017
3.870
3.940
3.810
3.860
115,147
-0.04(-1.03%)
Dec 20, 2017
3.790
3.980
3.790
3.900
141,081
+0.08(+2.09%)
Dec 19, 2017
3.880
3.960
3.720
3.820
185,965
-0.03(-0.78%)
Dec 18, 2017
3.960
3.990
3.840
3.850
138,614
-0.04(-1.03%)
Dec 15, 2017
3.930
4.000
3.850
3.890
169,549
+0.01(+0.26%)
Dec 14, 2017
3.770
4.010
3.770
3.880
162,890
+0.14(+3.74%)
Dec 13, 2017
3.530
3.796
3.530
3.740
413,225
+0.17(+4.76%)
Dec 12, 2017
3.840
3.900
3.520
3.570
563,413
-0.31(-7.99%)
Dec 11, 2017
3.950
4.000
3.850
3.880
157,590
-0.07(-1.77%)
Dec 08, 2017
3.960
4.030
3.920
3.950
113,713
-0.02(-0.50%)
Dec 07, 2017
3.990
4.080
3.930
3.970
96,036
-0.01(-0.25%)
Dec 06, 2017
4.010
4.060
3.960
3.980
129,468
-0.04(-1.00%)
Dec 05, 2017
4.010
4.180
4.001
4.020
140,736
-0.01(-0.25%)
Dec 04, 2017
4.030
4.170
4.030
4.030
202,896
+0.00(+0.00%)
Dec 01, 2017
4.000
4.050
3.975
4.030
217,856
-0.01(-0.25%)
Nov 30, 2017
4.000
4.070
3.950
4.040
188,262
+0.05(+1.25%)
Nov 29, 2017
4.010
4.020
3.904
3.990
192,784
-0.07(-1.72%)
Nov 28, 2017
4.100
4.100
4.000
4.060
282,171
-0.01(-0.25%)
Nov 27, 2017
4.020
4.100
4.000
4.070
228,832
+0.03(+0.74%)
Nov 24, 2017
4.030
4.120
3.970
4.040
77,627
+0.05(+1.25%)
Nov 22, 2017
4.070
4.101
3.960
3.990
102,695
-0.08(-1.97%)
Nov 21, 2017
4.130
4.150
4.000
4.070
303,270
+0.05(+1.24%)
Nov 20, 2017
3.970
4.140
3.900
4.020
181,443
+0.03(+0.75%)
Nov 17, 2017
3.970
4.060
3.930
3.990
246,556
-0.03(-0.75%)
Nov 16, 2017
4.030
4.080
3.920
4.020
229,236
-0.01(-0.25%)
Nov 15, 2017
4.050
4.180
4.020
4.030
186,319
-0.05(-1.23%)
Nov 14, 2017
4.070
4.159
4.040
4.080
230,654
-0.04(-0.97%)
Nov 13, 2017
4.240
4.270
4.060
4.120
143,153
-0.12(-2.83%)
Nov 10, 2017
4.260
4.330
4.080
4.240
220,164
-0.08(-1.85%)
Nov 09, 2017
4.390
4.470
4.230
4.320
155,965
-0.10(-2.26%)
Nov 08, 2017
4.390
4.480
4.290
4.420
309,030
+0.01(+0.23%)
Nov 07, 2017
4.580
4.580
4.180
4.410
357,219
-0.09(-2.00%)
Nov 06, 2017
4.480
4.560
4.395
4.500
286,679
-0.01(-0.22%)
Nov 03, 2017
4.440
4.550
4.360
4.510
186,189
+0.07(+1.58%)
Nov 02, 2017
4.340
4.490
4.270
4.440
122,166
+0.08(+1.83%)
Nov 01, 2017
4.440
4.479
4.310
4.360
124,962
-0.13(-2.90%)
Oct 31, 2017
4.320
4.530
4.290
4.490
151,408
+0.14(+3.22%)
Oct 30, 2017
4.370
4.450
4.280
4.350
198,737
-0.02(-0.46%)
Oct 27, 2017
4.180
4.400
4.110
4.370
171,115
+0.19(+4.55%)
Oct 26, 2017
4.310
4.340
4.120
4.180
243,907
-0.17(-3.91%)
Oct 25, 2017
4.450
4.460
4.100
4.350
335,619
-0.12(-2.68%)
Oct 24, 2017
4.410
4.580
4.330
4.470
130,279
+0.02(+0.45%)
Oct 23, 2017
4.560
4.600
4.360
4.450
231,847
-0.16(-3.47%)
Oct 20, 2017
4.690
4.690
4.560
4.610
144,042
-0.11(-2.33%)
Oct 19, 2017
4.910
4.950
4.630
4.720
185,395
-0.04(-0.84%)
Oct 18, 2017
4.900
4.940
4.700
4.760
197,153
-0.12(-2.46%)
Oct 17, 2017
4.770
4.910
4.730
4.880
301,271
+0.09(+1.88%)
Oct 16, 2017
4.880
4.930
4.720
4.790
189,634
-0.01(-0.21%)
Oct 13, 2017
5.040
5.040
4.680
4.800
221,606
-0.05(-1.03%)
Oct 12, 2017
5.100
5.100
4.820
4.850
396,037
-0.15(-3.00%)
Oct 11, 2017
4.870
5.060
4.810
5.000
406,369
+0.19(+3.95%)
Oct 10, 2017
4.760
4.940
4.710
4.810
138,242
+0.09(+1.91%)
Oct 09, 2017
4.650
4.750
4.620
4.720
128,729
+0.07(+1.51%)
Oct 06, 2017
4.690
4.850
4.600
4.650
103,855
-0.08(-1.69%)
Oct 05, 2017
4.860
5.010
4.690
4.730
485,896
-0.13(-2.67%)
Oct 04, 2017
4.600
4.880
4.520
4.860
441,997
+0.22(+4.74%)
Oct 03, 2017
4.260
4.700
4.237
4.640
556,516
+0.35(+8.16%)
Oct 02, 2017
4.450
4.450
4.090
4.290
240,099
-0.07(-1.61%)
Sep 29, 2017
4.230
4.430
4.190
4.360
286,845
+0.18(+4.31%)
Sep 28, 2017
3.980
4.200
3.980
4.180
159,178
+0.02(+0.48%)
Sep 27, 2017
4.100
4.250
4.030
4.160
184,757
+0.15(+3.74%)
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.