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
)
11,958.67
-42.83 (-0.36%)
Daily Price
Updated: 5:30 PM EDT, May 22, 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 (%)
Apr 29, 2005
5822
5882
5822
5871
69,205,000
+20.70(+0.35%)
Apr 28, 2005
5865
5870
5833
5850
79,691,000
+9.60(+0.16%)
Apr 27, 2005
5895
5898
5820
5840
93,504,600
-73.50(-1.24%)
Apr 26, 2005
5914
5919
5880
5914
71,581,200
+14.10(+0.24%)
Apr 25, 2005
5910
5919
5871
5900
42,828,400
-13.00(-0.22%)
Apr 22, 2005
5920
5927
5900
5913
42,464,400
+9.90(+0.17%)
Apr 21, 2005
5889
5928
5888
5903
74,916,400
-11.70(-0.20%)
Apr 20, 2005
5967
5972
5915
5915
87,762,200
-63.20(-1.06%)
Apr 19, 2005
5967
5997
5954
5978
78,401,400
+52.50(+0.89%)
Apr 18, 2005
5946
5946
5896
5925
112,923,600
-93.60(-1.56%)
Apr 15, 2005
6029
6037
5992
6019
149,983,200
-11.50(-0.19%)
Apr 14, 2005
6001
6036
5998
6030
56,403,400
+18.20(+0.30%)
Apr 13, 2005
6018
6024
6006
6012
47,781,200
+24.20(+0.40%)
Apr 12, 2005
6012
6016
5986
5988
41,389,600
-26.60(-0.44%)
Apr 11, 2005
5997
6020
5997
6015
25,986,200
-1.90(-0.03%)
Apr 08, 2005
6037
6042
6005
6017
45,899,400
-7.10(-0.12%)
Apr 07, 2005
6003
6024
5978
6024
143,303,808
+21.30(+0.35%)
Apr 06, 2005
5968
6002
5966
6002
84,566,400
+55.00(+0.92%)
Apr 05, 2005
5923
5959
5916
5947
46,903,600
+44.20(+0.75%)
Apr 04, 2005
5936
5939
5890
5903
44,383,600
-47.70(-0.80%)
Apr 02, 2005
5940
5968
5940
5951
34,092,200
+21.20(+0.36%)
Apr 01, 2005
5962
5966
5930
5930
41,182,000
-3.20(-0.05%)
Mar 31, 2005
5939
5945
5921
5933
47,998,600
-26.90(-0.45%)
Mar 30, 2005
5931
5966
5917
5960
55,221,400
+0.00(+0.00%)
Mar 29, 2005
5931
5966
5917
5960
0
+24.30(+0.41%)
Mar 28, 2005
5936
5936
5936
5936
0
+0.00(+0.00%)
Mar 25, 2005
5929
5946
5919
5936
33,231,600
+9.50(+0.16%)
Mar 24, 2005
5881
5926
5874
5926
63,027,200
+10.40(+0.18%)
Mar 23, 2005
5919
5925
5893
5916
49,052,800
+7.90(+0.13%)
Mar 22, 2005
5896
5936
5893
5908
141,159,808
+0.00(+0.00%)
Mar 21, 2005
5896
5936
5893
5908
0
+10.70(+0.18%)
Mar 19, 2005
5917
5928
5889
5897
98,467,200
-32.00(-0.54%)
Mar 18, 2005
5945
5958
5916
5929
58,599,400
-15.80(-0.27%)
Mar 17, 2005
5995
6006
5940
5945
81,613,200
-66.70(-1.11%)
Mar 16, 2005
6011
6023
5993
6012
51,975,000
+48.50(+0.81%)
Mar 15, 2005
5961
5974
5949
5963
31,429,400
+0.00(+0.00%)
Mar 14, 2005
5961
5974
5949
5963
0
-8.90(-0.15%)
Mar 12, 2005
5963
5992
5958
5972
38,049,400
+26.20(+0.44%)
Mar 11, 2005
5947
5976
5933
5946
45,068,400
-19.80(-0.33%)
Mar 10, 2005
5986
5997
5948
5966
45,946,200
-14.70(-0.25%)
Mar 09, 2005
6008
6018
5972
5980
82,942,800
-34.40(-0.57%)
Mar 08, 2005
6017
6022
5998
6015
33,709,400
+0.00(+0.00%)
Mar 07, 2005
6017
6022
5998
6015
0
+5.30(+0.09%)
Mar 05, 2005
5989
6009
5970
6009
74,803,600
+10.50(+0.18%)
Mar 04, 2005
5990
6015
5986
5999
74,600,800
-14.60(-0.24%)
Mar 03, 2005
5973
6016
5967
6013
63,176,000
+37.90(+0.63%)
Mar 02, 2005
5918
5982
5916
5976
59,055,600
+44.20(+0.75%)
Mar 01, 2005
5947
5959
5926
5931
68,534,800
+0.00(+0.00%)
Feb 28, 2005
5947
5959
5926
5931
0
-4.90(-0.08%)
Feb 26, 2005
5910
5947
5910
5936
44,271,600
+50.00(+0.85%)
Feb 25, 2005
5889
5889
5847
5886
62,647,400
+19.00(+0.32%)
Feb 24, 2005
5872
5880
5845
5867
63,934,200
-44.30(-0.75%)
Feb 23, 2005
5920
5931
5898
5912
45,506,600
-16.50(-0.28%)
Feb 22, 2005
5915
5941
5911
5928
68,246,600
+0.00(+0.00%)
Feb 21, 2005
5915
5941
5911
5928
0
+26.30(+0.45%)
Feb 19, 2005
5893
5904
5879
5902
95,454,000
+18.80(+0.32%)
Feb 18, 2005
5866
5891
5866
5883
134,841,408
+12.10(+0.21%)
Feb 17, 2005
5899
5908
5862
5871
61,926,800
-46.10(-0.78%)
Feb 16, 2005
5913
5926
5901
5917
43,044,000
+3.90(+0.07%)
Feb 15, 2005
5920
5924
5906
5913
69,539,200
+0.00(+0.00%)
Feb 14, 2005
5920
5924
5906
5913
0
-2.30(-0.04%)
Feb 12, 2005
5882
5915
5878
5915
47,532,600
+44.10(+0.75%)
Feb 11, 2005
5867
5890
5861
5871
54,734,800
+4.70(+0.08%)
Feb 10, 2005
5878
5884
5857
5866
54,908,000
-14.70(-0.25%)
Feb 09, 2005
5877
5886
5862
5881
61,824,800
+10.50(+0.18%)
Feb 08, 2005
5864
5884
5853
5871
58,627,000
+0.00(+0.00%)
Feb 07, 2005
5864
5884
5853
5871
0
+27.60(+0.47%)
Feb 05, 2005
5832
5843
5814
5843
54,523,000
+26.20(+0.45%)
Feb 04, 2005
5797
5817
5783
5817
52,613,200
+21.80(+0.38%)
Feb 03, 2005
5786
5805
5785
5795
70,893,600
-2.80(-0.05%)
Feb 02, 2005
5774
5800
5761
5798
51,251,600
+26.50(+0.46%)
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.