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
World Series of Golf
(OP:
WSGF
)
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, 2012
0.0009
0.0009
0.0009
0
+0.00(+12.50%)
Apr 27, 2012
0.0011
0.0011
0.0008
0.0008
405,000
-0.00(-27.27%)
Apr 25, 2012
0.0011
0.0011
0.0011
0
+0.00(+0.00%)
Apr 19, 2012
0.0011
0.0011
0.0011
0
+0.00(+0.00%)
Apr 13, 2012
0.0011
0.0011
0.0011
0
+0.00(+0.00%)
Apr 12, 2012
0.0011
0.0011
0.0011
0.0011
220,500
-0.00(-45.00%)
Apr 10, 2012
0.0020
0.0020
0.0020
0
+0.00(+100.00%)
Apr 05, 2012
0.0010
0.0010
0.0010
0
-0.00(-9.09%)
Apr 02, 2012
0.0011
0.0011
0.0011
0
-0.00(-8.33%)
Mar 30, 2012
0.0012
0.0012
0.0012
0.0012
500,000
+0.00(+9.09%)
Mar 26, 2012
0.0011
0.0011
0.0011
0
-0.00(-21.43%)
Mar 21, 2012
0.0014
0.0014
0.0014
0
-0.00(-30.00%)
Mar 20, 2012
0.0020
0.0020
0.0020
0.0020
8,000
+0.00(+42.86%)
Mar 14, 2012
0.0014
0.0014
0.0014
0.0014
0
+0.00(+0.00%)
Mar 13, 2012
0.0019
0.0020
0.0014
0.0014
240,559
-0.00(-22.22%)
Mar 09, 2012
0.0018
0.0018
0.0018
0.0018
0
-0.00(-5.26%)
Mar 07, 2012
0.0019
0.0019
0.0019
0
-0.00(-13.64%)
Mar 05, 2012
0.0022
0.0022
0.0022
0
+0.00(+37.50%)
Mar 01, 2012
0.0016
0.0016
0.0016
0
-0.00(-33.33%)
Feb 29, 2012
0.0023
0.0024
0.0017
0.0024
594,941
+0.00(+0.00%)
Feb 27, 2012
0.0024
0.0024
0.0024
0
-0.00(-11.11%)
Feb 24, 2012
0.0020
0.0028
0.0020
0.0027
1,420,600
+0.00(+80.00%)
Feb 23, 2012
0.0016
0.0028
0.0015
0.0015
3,042,763
+0.00(+25.00%)
Feb 17, 2012
0.0012
0.0012
0.0012
0.0012
0
+0.00(+0.00%)
Feb 15, 2012
0.0012
0.0012
0.0012
0
-0.00(-20.00%)
Feb 10, 2012
0.0015
0.0015
0.0015
0
+0.00(+0.00%)
Feb 09, 2012
0.0015
0.0015
0.0015
0.0015
550,000
+0.00(+25.00%)
Feb 08, 2012
0.0012
0.0012
0.0012
0.0012
150,000
+0.00(+9.09%)
Feb 07, 2012
0.0016
0.0016
0.0011
0.0011
411,960
-0.00(-35.29%)
Feb 03, 2012
0.0017
0.0017
0.0017
0
+0.00(+0.00%)
Feb 02, 2012
0.0017
0.0017
0.0017
0.0017
120,000
+0.00(+70.00%)
Feb 01, 2012
0.0011
0.0011
0.0010
0.0010
119,000
-0.00(-9.09%)
Jan 30, 2012
0.0011
0.0011
0.0011
0.0011
0
-0.00(-21.43%)
Jan 18, 2012
0.0014
0.0014
0.0014
0.0014
0
-0.00(-6.67%)
Jan 17, 2012
0.0010
0.0015
0.0010
0.0015
350,084
+0.00(+36.36%)
Jan 13, 2012
0.0011
0.0011
0.0011
0.0011
250,000
+0.00(+0.00%)
Jan 12, 2012
0.0011
0.0011
0.0011
0.0011
33,453
+0.00(+10.00%)
Jan 11, 2012
0.0012
0.0012
0.0010
0.0010
305,000
-0.00(-50.00%)
Jan 10, 2012
0.0020
0.0020
0.0020
0.0020
1,045
+0.00(+33.33%)
Jan 04, 2012
0.0015
0.0015
0.0015
0
+0.00(+36.36%)
Dec 30, 2011
0.0011
0.0011
0.0011
0.0011
390,000
-0.00(-21.43%)
Dec 29, 2011
0.0012
0.0014
0.0010
0.0014
4,665,000
-0.00(-46.15%)
Dec 28, 2011
0.0020
0.0027
0.0012
0.0026
2,550,334
+0.00(+30.00%)
Dec 27, 2011
0.0011
0.0028
0.0010
0.0020
6,887,162
+0.00(+81.82%)
Dec 23, 2011
0.0007
0.0024
0.0007
0.0011
2,897,100
+0.00(+57.14%)
Dec 20, 2011
0.0007
0.0007
0.0007
0.0007
0
-0.00(-30.00%)
Dec 19, 2011
0.0010
0.0010
0.0010
0.0010
2,490,769
-0.00(-9.09%)
Dec 16, 2011
0.0012
0.0012
0.0010
0.0011
4,820,756
-0.00(-8.33%)
Dec 15, 2011
0.0012
0.0012
0.0012
0.0012
350,500
+0.00(+0.00%)
Dec 13, 2011
0.0012
0.0012
0.0012
0.0012
0
+0.00(+20.00%)
Dec 12, 2011
0.0012
0.0012
0.0010
0.0010
2,100,000
-0.00(-16.67%)
Dec 08, 2011
0.0012
0.0012
0.0012
0
+0.00(+0.00%)
Dec 07, 2011
0.0011
0.0012
0.0011
0.0012
700,000
-0.00(-7.69%)
Dec 06, 2011
0.0013
0.0013
0.0013
0.0013
1,012,500
+0.00(+0.00%)
Dec 05, 2011
0.0013
0.0013
0.0013
0.0013
1,750,000
+0.00(+8.33%)
Dec 02, 2011
0.0012
0.0012
0.0012
0.0012
250,000
-0.00(-36.84%)
Nov 30, 2011
0.0019
0.0019
0.0019
0
+0.00(+72.73%)
Nov 29, 2011
0.0011
0.0028
0.0011
0.0011
458,000
-0.00(-21.43%)
Nov 28, 2011
0.0015
0.0015
0.0014
0.0014
1,700,000
-0.00(-30.00%)
Nov 25, 2011
0.0015
0.0020
0.0015
0.0020
1,026,869
+0.00(+0.00%)
Nov 23, 2011
0.0010
0.0020
0.0010
0.0020
583,131
+0.00(+100.00%)
Nov 22, 2011
0.0011
0.0011
0.0005
0.0010
3,320,477
-0.00(-9.09%)
Nov 18, 2011
0.0011
0.0011
0.0011
0
-0.00(-26.67%)
Nov 17, 2011
0.0020
0.0021
0.0015
0.0015
764,167
-0.00(-6.25%)
Nov 16, 2011
0.0016
0.0016
0.0016
0.0016
100,000
-0.00(-20.00%)
Nov 14, 2011
0.0020
0.0020
0.0020
0
+0.00(+42.86%)
Nov 11, 2011
0.0019
0.0019
0.0014
0.0014
190,000
-0.00(-30.00%)
Nov 10, 2011
0.0021
0.0021
0.0020
0.0020
518,999
-0.00(-9.09%)
Nov 09, 2011
0.0022
0.0022
0.0022
0.0022
20,000
+0.00(+4.76%)
Nov 08, 2011
0.0021
0.0021
0.0021
0.0021
31,000
-0.00(-16.00%)
Nov 07, 2011
0.0025
0.0025
0.0025
0.0025
40,000
+0.00(+25.00%)
Nov 04, 2011
0.0021
0.0021
0.0020
0.0020
2,195,666
-0.00(-39.39%)
Nov 03, 2011
0.0020
0.0033
0.0018
0.0033
622,000
+0.00(+13.79%)
Nov 02, 2011
0.0020
0.0029
0.0020
0.0029
879,500
-0.00(-3.33%)
Nov 01, 2011
0.0030
0.0030
0.0030
0.0030
10,000
+0.00(+50.00%)
Oct 31, 2011
0.0025
0.0033
0.0020
0.0020
1,667,757
-0.00(-9.09%)
Oct 28, 2011
0.0021
0.0029
0.0021
0.0022
852,000
-0.00(-24.14%)
Oct 27, 2011
0.0019
0.0029
0.0019
0.0029
46,000
+0.00(+0.00%)
Oct 26, 2011
0.0022
0.0029
0.0022
0.0029
107,100
+0.00(+0.00%)
Oct 25, 2011
0.0022
0.0029
0.0022
0.0029
6,000
+0.00(+31.82%)
Oct 24, 2011
0.0020
0.0022
0.0020
0.0022
295,000
-0.00(-24.14%)
Oct 21, 2011
0.0020
0.0029
0.0013
0.0029
901,745
+0.00(+93.33%)
Oct 20, 2011
0.0015
0.0019
0.0015
0.0015
700,255
-0.00(-25.00%)
Oct 19, 2011
0.0016
0.0020
0.0015
0.0020
128,000
+0.00(+33.33%)
Oct 18, 2011
0.0021
0.0021
0.0015
0.0015
528,809
+0.00(+7.14%)
Oct 17, 2011
0.0020
0.0020
0.0014
0.0014
1,624,000
-0.00(-26.32%)
Oct 14, 2011
0.0020
0.0022
0.0019
0.0019
697,745
-0.00(-5.00%)
Oct 13, 2011
0.0020
0.0020
0.0012
0.0020
260,000
+0.00(+0.00%)
Oct 12, 2011
0.0025
0.0025
0.0016
0.0020
1,714,000
-0.00(-25.93%)
Oct 11, 2011
0.0025
0.0027
0.0020
0.0027
1,263,000
+0.00(+28.57%)
Oct 10, 2011
0.0021
0.0021
0.0021
0.0021
52,000
+0.00(+0.00%)
Oct 07, 2011
0.0027
0.0027
0.0021
0.0021
447,669
-0.00(-22.22%)
Oct 06, 2011
0.0027
0.0030
0.0027
0.0027
279,231
+0.00(+0.00%)
Oct 05, 2011
0.0022
0.0027
0.0022
0.0027
639,971
+0.00(+17.39%)
Oct 04, 2011
0.0029
0.0030
0.0023
0.0023
115,000
-0.00(-20.69%)
Oct 03, 2011
0.0029
0.0029
0.0029
0.0029
25,154
+0.00(+0.00%)
Sep 30, 2011
0.0027
0.0029
0.0024
0.0029
300,154
+0.00(+3.57%)
Sep 29, 2011
0.0030
0.0030
0.0028
0.0028
518,571
+0.00(+3.70%)
Sep 28, 2011
0.0032
0.0032
0.0023
0.0027
1,371,000
-0.00(-32.50%)
Sep 27, 2011
0.0040
0.0040
0.0040
0.0040
73,000
+0.00(+25.00%)
Sep 26, 2011
0.0035
0.0035
0.0032
0.0032
466,788
-0.00(-8.57%)
Sep 23, 2011
0.0030
0.0035
0.0028
0.0035
2,425,000
+0.00(+2.94%)
Sep 22, 2011
0.0036
0.0036
0.0034
0.0034
617,000
-0.00(-15.00%)
Sep 21, 2011
0.0047
0.0047
0.0036
0.0040
1,074,872
-0.00(-2.44%)
Sep 20, 2011
0.0054
0.0054
0.0041
0.0041
273,090
-0.00(-21.15%)
Sep 19, 2011
0.0042
0.0052
0.0042
0.0052
496,000
+0.00(+4.00%)
Sep 16, 2011
0.0050
0.0050
0.0050
0.0050
387,084
+0.00(+0.00%)
Sep 15, 2011
0.0050
0.0054
0.0037
0.0050
454,500
+0.00(+8.70%)
Sep 14, 2011
0.0042
0.0046
0.0042
0.0046
265,000
+0.00(+9.52%)
Sep 13, 2011
0.0041
0.0042
0.0041
0.0042
360,700
-0.00(-2.33%)
Sep 12, 2011
0.0045
0.0045
0.0043
0.0043
271,423
-0.00(-14.00%)
Sep 09, 2011
0.0055
0.0070
0.0050
0.0050
1,336,352
-0.00(-16.67%)
Sep 08, 2011
0.0073
0.0073
0.0050
0.0060
705,132
-0.00(-16.67%)
Sep 07, 2011
0.0088
0.0100
0.0060
0.0072
5,287,561
-0.00(-6.49%)
Sep 06, 2011
0.0064
0.0094
0.0055
0.0077
3,118,514
+0.00(+50.98%)
Sep 02, 2011
0.0042
0.0064
0.0042
0.0051
1,505,058
+0.00(+27.50%)
Sep 01, 2011
0.0045
0.0045
0.0036
0.0040
518,716
-0.00(-24.53%)
Aug 31, 2011
0.0041
0.0065
0.0041
0.0053
602,198
+0.00(+29.27%)
Aug 30, 2011
0.0059
0.0067
0.0041
0.0041
692,928
-0.00(-21.15%)
Aug 29, 2011
0.0082
0.0082
0.0050
0.0052
514,313
+0.00(+8.33%)
Aug 26, 2011
0.0048
0.0054
0.0040
0.0048
223,481
+0.00(+0.00%)
Aug 25, 2011
0.0042
0.0048
0.0042
0.0048
90,000
-0.00(-4.00%)
Aug 24, 2011
0.0048
0.0050
0.0042
0.0050
1,038,543
-0.00(-21.88%)
Aug 23, 2011
0.0046
0.0065
0.0046
0.0064
26,000
-0.00(-8.57%)
Aug 19, 2011
0.0070
0.0070
0.0070
0
+0.00(+55.56%)
Aug 18, 2011
0.0055
0.0055
0.0045
0.0045
688,660
-0.00(-25.00%)
Aug 17, 2011
0.0090
0.0090
0.0051
0.0060
1,854,000
-0.00(-29.41%)
Aug 16, 2011
0.0050
0.0100
0.0050
0.0085
2,260,000
+0.00(+70.00%)
Aug 15, 2011
0.0050
0.0051
0.0050
0.0050
154,800
+0.00(+0.00%)
Aug 12, 2011
0.0055
0.0065
0.0050
0.0050
996,300
-0.00(-9.09%)
Aug 11, 2011
0.0055
0.0071
0.0055
0.0055
565,769
-0.00(-22.54%)
Aug 10, 2011
0.0098
0.0098
0.0071
0.0071
80,040
-0.00(-7.79%)
Aug 09, 2011
0.0061
0.0079
0.0060
0.0077
570,867
+0.00(+26.23%)
Aug 08, 2011
0.0067
0.0071
0.0061
0.0061
149,717
-0.00(-31.46%)
Aug 05, 2011
0.0090
0.0110
0.0075
0.0089
173,460
+0.00(+14.10%)
Aug 04, 2011
0.0080
0.0085
0.0070
0.0078
633,800
-0.00(-7.14%)
Aug 03, 2011
0.0089
0.0089
0.0075
0.0084
498,000
-0.00(-5.62%)
Aug 02, 2011
0.0125
0.0125
0.0070
0.0089
1,119,400
-0.00(-25.83%)
Aug 01, 2011
0.0130
0.0138
0.0120
0.0120
448,015
-0.00(-6.98%)
Jul 29, 2011
0.0132
0.0143
0.0116
0.0129
179,511
+0.00(+6.61%)
Jul 28, 2011
0.0090
0.0148
0.0090
0.0121
969,667
+0.00(+32.97%)
Jul 27, 2011
0.0085
0.0100
0.0070
0.0091
1,262,633
+0.00(+28.17%)
Jul 26, 2011
0.0065
0.0071
0.0060
0.0071
295,400
+0.00(+9.23%)
Jul 25, 2011
0.0071
0.0071
0.0065
0.0065
450,000
-0.00(-7.14%)
Jul 22, 2011
0.0077
0.0077
0.0060
0.0070
488,000
-0.00(-22.22%)
Jul 21, 2011
0.0071
0.0090
0.0066
0.0090
626,500
+0.00(+0.00%)
Jul 20, 2011
0.0075
0.0090
0.0067
0.0090
496,200
+0.00(+2.27%)
Jul 19, 2011
0.0070
0.0089
0.0067
0.0088
203,000
+0.00(+23.94%)
Jul 18, 2011
0.0075
0.0090
0.0071
0.0071
504,000
-0.00(-11.25%)
Jul 15, 2011
0.0070
0.0099
0.0067
0.0080
405,200
+0.00(+17.65%)
Jul 14, 2011
0.0068
0.0068
0.0068
0.0068
122,000
+0.00(+1.49%)
Jul 13, 2011
0.0110
0.0110
0.0062
0.0067
554,029
-0.00(-16.25%)
Jul 12, 2011
0.0150
0.0220
0.0080
0.0080
3,619,765
-0.00(-20.00%)
Jun 30, 2011
0.0100
0.0100
0.0100
0
+0.00(+42.86%)
Jun 27, 2011
0.0070
0.0070
0.0070
0
-0.00(-17.65%)
Jun 15, 2011
0.0085
0.0085
0.0085
0
+0.00(+88.89%)
Jun 10, 2011
0.0045
0.0045
0.0045
0
-0.00(-43.75%)
Jun 09, 2011
0.0095
0.0095
0.0080
0.0080
15,000
+0.00(+0.00%)
Jun 08, 2011
0.0080
0.0080
0.0080
0.0080
5,000
+0.00(+3.90%)
Jun 07, 2011
0.0081
0.0081
0.0077
0.0077
22,500
+0.00(+0.00%)
Jun 06, 2011
0.0101
0.0101
0.0077
0.0077
29,655
-0.01(-44.20%)
Jun 02, 2011
0.0138
0.0138
0.0138
0.0138
0
+0.01(+360.00%)
May 18, 2011
0.0030
0.0030
0.0030
0
-0.01(-66.67%)
May 17, 2011
0.0090
0.0125
0.0090
0.0090
635,800
+0.01(+350.00%)
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.