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
(NY:
DDC
)
0.7855
-0.0182 (-2.26%)
Official Closing Price
Updated: 4:10 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 (%)
May 22, 2024
0.8160
0.8500
0.7705
0.8037
18,822
-0.00(-0.04%)
May 21, 2024
0.7900
0.8600
0.7288
0.8040
28,919
+0.01(+1.64%)
May 20, 2024
0.7766
0.7910
0.7600
0.7910
20,187
+0.05(+6.89%)
May 17, 2024
0.7600
0.7890
0.7002
0.7400
17,642
+0.01(+0.68%)
May 16, 2024
0.7584
0.7584
0.7020
0.7350
6,283
-0.02(-3.14%)
May 15, 2024
0.7490
0.7730
0.7000
0.7588
10,022
+0.03(+3.92%)
May 14, 2024
0.7159
0.7380
0.6801
0.7302
31,143
-0.06(-7.34%)
May 13, 2024
0.7410
0.8023
0.7349
0.7880
3,792
-0.05(-6.18%)
May 10, 2024
0.8300
0.8399
0.7700
0.8399
2,962
+0.04(+4.83%)
May 09, 2024
0.8140
0.8699
0.7700
0.8012
3,599
-0.02(-2.19%)
May 08, 2024
0.8300
0.8300
0.8000
0.8191
18,205
-0.01(-1.31%)
May 07, 2024
0.7352
0.8300
0.7277
0.8300
58,440
+0.12(+16.90%)
May 06, 2024
0.8000
0.8032
0.6800
0.7100
51,995
-0.03(-4.07%)
May 03, 2024
0.8100
0.8300
0.7401
0.7401
42,907
-0.04(-5.22%)
May 02, 2024
0.8058
0.8190
0.7700
0.7809
17,163
+0.02(+3.17%)
May 01, 2024
0.8500
0.9895
0.7201
0.7569
148,440
-0.06(-7.70%)
Apr 30, 2024
0.8630
0.9164
0.8200
0.8200
80,554
-0.06(-6.44%)
Apr 29, 2024
1.000
1.010
0.8334
0.8764
153,961
-0.12(-12.36%)
Apr 26, 2024
1.196
1.196
0.9776
1.000
79,280
-0.08(-7.41%)
Apr 25, 2024
1.170
1.200
1.065
1.080
26,224
-0.12(-10.00%)
Apr 24, 2024
1.180
1.240
1.050
1.200
40,685
+0.04(+3.45%)
Apr 23, 2024
1.100
1.240
1.040
1.160
18,190
-0.02(-1.69%)
Apr 22, 2024
1.480
1.480
1.100
1.180
26,159
-0.08(-6.35%)
Apr 19, 2024
1.300
1.480
1.250
1.260
6,580
+0.01(+0.80%)
Apr 18, 2024
1.335
1.371
1.220
1.250
25,493
-0.07(-5.66%)
Apr 17, 2024
1.430
1.510
1.300
1.325
15,958
-0.05(-3.28%)
Apr 16, 2024
1.335
1.425
1.330
1.370
12,132
+0.04(+3.01%)
Apr 15, 2024
1.520
1.530
1.330
1.330
16,688
-0.19(-12.50%)
Apr 12, 2024
1.600
1.780
1.510
1.520
34,956
-0.08(-5.00%)
Apr 11, 2024
1.420
1.600
1.410
1.600
17,744
+0.20(+14.29%)
Apr 10, 2024
1.650
1.650
1.400
1.400
21,033
-0.15(-9.68%)
Apr 09, 2024
1.450
1.600
1.450
1.550
27,721
+0.11(+7.64%)
Apr 08, 2024
1.397
1.490
1.397
1.440
6,910
+0.04(+2.86%)
Apr 05, 2024
1.440
1.480
1.394
1.400
2,585
-0.13(-8.50%)
Apr 04, 2024
1.390
1.530
1.276
1.530
45,601
+0.13(+9.29%)
Apr 03, 2024
1.200
1.400
1.190
1.400
24,716
+0.10(+7.69%)
Apr 02, 2024
1.160
1.300
1.150
1.300
9,938
+0.12(+10.17%)
Apr 01, 2024
1.200
1.220
1.180
1.180
8,225
-0.04(-3.28%)
Mar 28, 2024
1.290
1.317
1.170
1.220
13,135
+0.00(+0.00%)
Mar 27, 2024
1.280
1.290
1.220
1.220
7,966
-0.06(-4.69%)
Mar 26, 2024
1.360
1.360
1.280
1.280
6,105
+0.01(+0.78%)
Mar 25, 2024
1.300
1.330
1.250
1.270
24,496
+0.02(+1.61%)
Mar 22, 2024
1.420
1.500
1.250
1.250
19,025
-0.21(-14.38%)
Mar 21, 2024
1.290
1.470
1.290
1.460
55,522
+0.13(+9.77%)
Mar 20, 2024
1.220
1.350
1.200
1.330
27,435
+0.05(+3.91%)
Mar 19, 2024
1.230
1.314
1.200
1.280
19,972
+0.04(+3.23%)
Mar 18, 2024
1.260
1.340
1.240
1.240
25,740
-0.06(-4.62%)
Mar 15, 2024
1.380
1.380
1.244
1.300
20,894
+0.10(+8.33%)
Mar 14, 2024
1.350
1.360
1.200
1.200
13,053
-0.15(-11.11%)
Mar 13, 2024
1.200
1.360
1.198
1.350
24,854
+0.15(+12.50%)
Mar 12, 2024
1.260
1.343
1.170
1.200
35,489
-0.10(-7.69%)
Mar 11, 2024
1.300
1.300
1.230
1.300
38,335
+0.00(+0.00%)
Mar 08, 2024
1.280
1.380
1.170
1.300
52,936
+0.00(+0.00%)
Mar 07, 2024
1.530
1.530
1.250
1.300
61,825
-0.09(-6.47%)
Mar 06, 2024
1.230
1.550
1.210
1.390
180,885
+0.23(+19.83%)
Mar 05, 2024
1.170
1.250
1.100
1.160
49,258
-0.03(-2.52%)
Mar 04, 2024
1.210
1.220
1.120
1.190
31,973
-0.04(-3.25%)
Mar 01, 2024
1.180
1.230
1.120
1.230
42,319
+0.13(+11.82%)
Feb 29, 2024
1.180
1.244
1.100
1.100
52,288
-0.11(-9.09%)
Feb 28, 2024
1.280
1.304
1.190
1.210
40,739
-0.11(-8.33%)
Feb 27, 2024
1.300
1.320
1.175
1.320
85,991
+0.12(+10.00%)
Feb 26, 2024
1.250
1.290
1.125
1.200
222,877
-0.06(-4.76%)
Feb 23, 2024
1.370
1.470
1.170
1.260
288,947
-0.10(-7.35%)
Feb 22, 2024
1.480
1.680
1.320
1.360
347,374
+0.08(+6.25%)
Feb 21, 2024
1.740
1.880
1.251
1.280
435,198
-0.52(-28.89%)
Feb 20, 2024
2.120
2.150
1.690
1.800
365,148
-0.28(-13.46%)
Feb 16, 2024
1.880
2.080
1.845
2.080
284,978
+0.13(+6.67%)
Feb 15, 2024
1.760
1.950
1.665
1.950
276,821
+0.21(+12.07%)
Feb 14, 2024
1.670
1.815
1.610
1.740
249,124
+0.06(+3.57%)
Feb 13, 2024
1.640
1.710
1.580
1.680
242,152
+0.02(+1.20%)
Feb 12, 2024
1.650
2.100
1.590
1.660
466,963
+0.05(+3.11%)
Feb 09, 2024
1.730
1.780
1.552
1.610
254,056
-0.09(-5.29%)
Feb 08, 2024
1.790
1.892
1.670
1.700
219,824
-0.39(-18.66%)
Feb 07, 2024
2.010
2.330
1.830
2.090
328,316
+0.09(+4.50%)
Feb 06, 2024
2.600
2.600
1.990
2.000
276,629
-0.75(-27.27%)
Feb 05, 2024
2.870
2.946
2.750
2.750
221,521
-0.07(-2.48%)
Feb 02, 2024
2.960
3.050
2.820
2.820
254,144
-0.20(-6.62%)
Feb 01, 2024
3.050
3.120
2.920
3.020
240,905
+0.02(+0.67%)
Jan 31, 2024
2.920
3.120
2.850
3.000
246,682
+0.12(+4.17%)
Jan 30, 2024
3.150
3.170
2.750
2.880
322,928
-0.37(-11.38%)
Jan 29, 2024
3.290
3.340
3.150
3.250
231,042
+0.01(+0.31%)
Jan 26, 2024
3.200
3.250
3.100
3.240
230,976
+0.11(+3.51%)
Jan 25, 2024
3.140
3.200
2.950
3.130
252,460
+0.18(+6.10%)
Jan 24, 2024
2.740
3.230
2.660
2.950
323,688
+0.32(+12.17%)
Jan 23, 2024
3.230
3.300
2.601
2.630
330,430
-0.58(-18.07%)
Jan 22, 2024
3.380
3.410
3.120
3.210
219,787
-0.14(-4.18%)
Jan 19, 2024
3.320
3.513
3.210
3.350
270,190
+0.05(+1.52%)
Jan 18, 2024
3.270
3.620
3.200
3.300
266,993
-0.07(-2.08%)
Jan 17, 2024
3.050
3.395
3.050
3.370
256,646
+0.22(+6.98%)
Jan 16, 2024
3.390
3.490
3.140
3.150
198,792
-0.26(-7.62%)
Jan 12, 2024
3.530
3.610
3.330
3.410
313,928
+0.06(+1.79%)
Jan 11, 2024
3.250
3.890
3.100
3.350
371,968
+0.30(+9.84%)
Jan 10, 2024
3.250
3.500
3.050
3.050
408,132
+0.05(+1.67%)
Jan 09, 2024
3.800
3.860
2.670
3.000
345,385
-0.67(-18.26%)
Jan 08, 2024
3.970
4.089
3.380
3.670
245,294
-0.47(-11.35%)
Jan 05, 2024
4.320
4.354
3.850
4.140
178,739
-0.19(-4.39%)
Jan 04, 2024
4.460
4.460
4.200
4.330
210,649
-0.16(-3.56%)
Jan 03, 2024
4.590
4.630
4.350
4.490
190,392
-0.11(-2.39%)
Jan 02, 2024
4.690
4.700
4.510
4.600
197,193
-0.07(-1.50%)
Dec 29, 2023
4.650
4.710
4.520
4.670
184,688
-0.06(-1.27%)
Dec 28, 2023
4.840
4.890
4.460
4.730
233,335
-0.17(-3.47%)
Dec 27, 2023
4.460
4.910
4.404
4.900
304,678
+0.34(+7.46%)
Dec 26, 2023
4.800
4.865
4.400
4.560
191,611
-0.19(-4.00%)
Dec 22, 2023
4.330
4.750
4.100
4.750
336,040
+0.43(+9.95%)
Dec 21, 2023
4.030
4.440
4.012
4.320
247,484
+0.05(+1.17%)
Dec 20, 2023
4.090
4.450
3.842
4.270
237,502
+0.28(+7.02%)
Dec 19, 2023
3.610
4.240
3.340
3.990
284,851
+0.66(+19.82%)
Dec 18, 2023
4.000
4.190
3.200
3.330
276,460
-1.02(-23.45%)
Dec 15, 2023
5.350
5.350
4.220
4.350
287,642
-1.48(-25.39%)
Dec 14, 2023
5.840
6.060
5.620
5.830
266,118
-0.25(-4.03%)
Dec 13, 2023
5.940
6.110
5.723
6.075
249,295
+0.12(+2.10%)
Dec 12, 2023
5.700
5.950
5.680
5.950
265,860
+0.06(+1.02%)
Dec 11, 2023
5.880
6.000
5.690
5.890
255,589
-0.07(-1.17%)
Dec 08, 2023
5.820
6.150
5.820
5.960
194,327
-0.10(-1.65%)
Dec 07, 2023
5.800
6.200
5.800
6.060
228,629
+0.02(+0.41%)
Dec 06, 2023
6.200
6.200
5.760
6.035
237,618
-0.06(-1.07%)
Dec 05, 2023
6.150
6.395
5.850
6.100
301,913
+0.07(+1.16%)
Dec 04, 2023
6.220
6.250
5.860
6.030
256,251
-0.09(-1.47%)
Dec 01, 2023
5.630
6.120
5.630
6.120
252,028
+0.09(+1.49%)
Nov 30, 2023
6.400
6.400
5.800
6.030
235,257
-0.29(-4.59%)
Nov 29, 2023
5.860
6.430
5.370
6.320
347,183
+0.04(+0.64%)
Nov 28, 2023
5.780
6.280
5.380
6.280
357,748
+0.86(+15.87%)
Nov 27, 2023
5.950
6.300
5.250
5.420
249,471
-0.63(-10.41%)
Nov 24, 2023
6.350
6.619
5.400
6.050
217,983
-0.32(-5.02%)
Nov 22, 2023
5.650
6.480
5.308
6.370
235,949
+0.70(+12.35%)
Nov 21, 2023
4.930
5.670
4.220
5.670
313,653
+0.46(+8.83%)
Nov 20, 2023
6.570
6.570
5.025
5.210
336,995
-1.00(-16.10%)
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.