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
)
11,966.75
+8.08 (+0.07%)
Daily Price
Updated: 5:31 PM EDT, May 23, 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, 2011
6535
6556
6528
6540
31,600,000
+23.50(+0.36%)
Apr 28, 2011
6503
6517
6482
6516
61,205,500
+43.80(+0.68%)
Apr 27, 2011
6492
6510
6456
6472
58,174,400
-4.20(-0.06%)
Apr 26, 2011
6468
6498
6464
6477
57,446,700
+19.40(+0.30%)
Apr 25, 2011
6457
6457
6457
6457
0
+0.04(+0.00%)
Apr 24, 2011
6476
6479
6444
6457
0
+0.00(+0.00%)
Apr 23, 2011
6476
6479
6444
6457
0
+0.00(+0.00%)
Apr 22, 2011
6476
6479
6444
6457
0
-0.04(-0.00%)
Apr 21, 2011
6476
6479
6444
6457
47,248,500
+12.40(+0.19%)
Apr 20, 2011
6389
6454
6388
6445
54,732,700
+118.20(+1.87%)
Apr 19, 2011
6267
6366
6266
6327
61,894,300
+81.60(+1.31%)
Apr 18, 2011
6364
6367
6220
6245
71,720,200
-155.26(-2.43%)
Apr 17, 2011
6385
6402
6363
6400
0
-0.04(-0.00%)
Apr 16, 2011
6385
6402
6363
6400
0
+0.00(+0.00%)
Apr 15, 2011
6385
6402
6363
6400
111,478,000
+43.30(+0.68%)
Apr 14, 2011
6338
6391
6338
6357
50,327,500
-7.30(-0.11%)
Apr 13, 2011
6371
6407
6355
6364
44,738,800
+12.70(+0.20%)
Apr 12, 2011
6393
6408
6341
6352
48,962,100
-88.50(-1.37%)
Apr 11, 2011
6446
6462
6432
6440
32,693,800
-17.80(-0.28%)
Apr 10, 2011
6458
6458
6458
0
-0.03(-0.00%)
Apr 09, 2011
6489
6496
6453
6458
0
+0.03(+0.00%)
Apr 08, 2011
6489
6496
6454
6458
40,027,500
-7.70(-0.12%)
Apr 07, 2011
6458
6508
6456
6466
57,799,300
+22.50(+0.35%)
Apr 06, 2011
6450
6460
6423
6443
48,387,100
+12.80(+0.20%)
Apr 05, 2011
6422
6438
6398
6430
44,072,700
+15.70(+0.24%)
Apr 04, 2011
6424
6432
6402
6415
41,138,500
-25.31(-0.39%)
Apr 03, 2011
6392
6447
6384
6440
0
+0.01(+0.00%)
Apr 02, 2011
6392
6447
6384
6440
0
+0.00(+0.00%)
Apr 01, 2011
6392
6447
6384
6440
53,770,400
+82.40(+1.30%)
Mar 31, 2011
6401
6403
6358
6358
49,082,600
-40.90(-0.64%)
Mar 30, 2011
6391
6414
6387
6398
45,237,700
+43.30(+0.68%)
Mar 29, 2011
6372
6381
6330
6355
49,460,600
-3.90(-0.06%)
Mar 28, 2011
6362
6383
6347
6359
38,760,300
+6.72(+0.11%)
Mar 27, 2011
6346
6374
6324
6352
0
+0.00(+0.00%)
Mar 26, 2011
6346
6374
6324
6352
0
-0.02(-0.00%)
Mar 25, 2011
6346
6374
6324
6352
44,373,100
+33.10(+0.52%)
Mar 24, 2011
6243
6322
6236
6319
51,099,200
+63.10(+1.01%)
Mar 23, 2011
6201
6264
6200
6256
41,911,800
+29.10(+0.47%)
Mar 22, 2011
6233
6252
6208
6227
51,984,200
+3.10(+0.05%)
Mar 21, 2011
6165
6228
6154
6224
54,188,000
+125.85(+2.06%)
Mar 20, 2011
6106
6141
6083
6098
0
+0.00(+0.00%)
Mar 19, 2011
6106
6141
6083
6098
0
+0.05(+0.00%)
Mar 18, 2011
6106
6141
6083
6098
137,526,896
+24.60(+0.41%)
Mar 17, 2011
6029
6097
6000
6073
82,408,600
+51.90(+0.86%)
Mar 16, 2011
6122
6144
6000
6022
92,168,304
-79.50(-1.30%)
Mar 15, 2011
6154
6175
6007
6101
140,336,800
-173.50(-2.77%)
Mar 14, 2011
6307
6342
6274
6274
73,394,704
-79.26(-1.25%)
Mar 13, 2011
6346
6384
6340
6354
0
-0.04(-0.00%)
Mar 12, 2011
6346
6384
6340
6354
64,239,000
-50.80(-0.79%)
Mar 11, 2011
6412
6441
6392
6405
69,726,800
-42.00(-0.65%)
Mar 10, 2011
6516
6522
6445
6447
57,393,300
-64.60(-0.99%)
Mar 09, 2011
6522
6552
6480
6511
50,047,900
+15.70(+0.24%)
Mar 08, 2011
6509
6558
6483
6496
48,419,300
-0.02(-0.00%)
Mar 07, 2011
6509
6559
6483
6496
0
-34.98(-0.54%)
Mar 06, 2011
6619
6621
6524
6530
0
+0.00(+0.00%)
Mar 05, 2011
6619
6621
6524
6530
59,940,500
-68.70(-1.04%)
Mar 04, 2011
6605
6626
6576
6599
56,852,900
+7.10(+0.11%)
Mar 03, 2011
6571
6607
6541
6592
56,892,400
-27.30(-0.41%)
Mar 02, 2011
6638
6667
6606
6619
52,818,500
+9.00(+0.14%)
Mar 01, 2011
6530
6633
6523
6610
52,133,700
-0.04(-0.00%)
Feb 28, 2011
6530
6633
6523
6610
0
+73.24(+1.12%)
Feb 27, 2011
6533
6565
6515
6537
0
+0.00(+0.00%)
Feb 26, 2011
6533
6565
6515
6537
37,304,900
+21.20(+0.33%)
Feb 25, 2011
6558
6562
6498
6516
59,428,500
-106.80(-1.61%)
Feb 24, 2011
6595
6650
6590
6623
60,178,500
+0.30(+0.00%)
Feb 23, 2011
6649
6650
6608
6622
56,527,600
-61.40(-0.92%)
Feb 22, 2011
6716
6739
6678
6684
44,707,200
+0.03(+0.00%)
Feb 21, 2011
6716
6739
6678
6684
0
-33.43(-0.50%)
Feb 20, 2011
6722
6727
6688
6717
0
+0.00(+0.00%)
Feb 19, 2011
6722
6727
6688
6717
153,979,696
+10.80(+0.16%)
Feb 18, 2011
6724
6736
6675
6706
76,193,800
-5.10(-0.08%)
Feb 17, 2011
6699
6722
6684
6712
74,960,096
+20.70(+0.31%)
Feb 16, 2011
6668
6697
6665
6691
51,732,000
+24.80(+0.37%)
Feb 15, 2011
6694
6700
6663
6666
53,749,500
+0.04(+0.00%)
Feb 14, 2011
6694
6700
6663
6666
0
+0.86(+0.01%)
Feb 13, 2011
6601
6670
6581
6665
0
+0.00(+0.00%)
Feb 12, 2011
6601
6670
6581
6665
57,991,500
+53.10(+0.80%)
Feb 11, 2011
6610
6618
6566
6612
72,224,704
-19.50(-0.29%)
Feb 10, 2011
6645
6658
6622
6632
65,954,300
-7.10(-0.11%)
Feb 09, 2011
6608
6639
6604
6639
66,384,800
+27.60(+0.42%)
Feb 08, 2011
6609
6654
6598
6611
47,411,400
-0.04(-0.00%)
Feb 07, 2011
6609
6653
6598
6611
0
+26.74(+0.41%)
Feb 06, 2011
6572
6589
6553
6584
0
+0.00(+0.00%)
Feb 05, 2011
6572
6589
6553
6584
51,529,900
+39.50(+0.60%)
Feb 04, 2011
6548
6564
6520
6545
45,143,300
-8.80(-0.13%)
Feb 03, 2011
6547
6587
6512
6554
53,434,500
-1.60(-0.02%)
Feb 02, 2011
6518
6572
6493
6555
54,272,600
+76.20(+1.18%)
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.