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
Contrafect
(NQ:
CFRX
)
N/A
UNCHANGED
Last Price
Updated: 3:58 PM EST, Nov 8, 2023
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 29, 2015
3816
3904
3784
3872
15
+88.00(+2.33%)
May 28, 2015
3976
3976
3732
3784
21
-20.80(-0.55%)
May 27, 2015
3928
3928
3672
3805
37
-67.20(-1.74%)
May 26, 2015
4040
4040
3792
3872
30
-185.84(-4.58%)
May 22, 2015
4048
4058
4058
4058
16
+9.84(+0.24%)
May 21, 2015
3957
4072
3840
4048
21
+208.00(+5.42%)
May 20, 2015
3936
3936
3696
3840
55
+120.00(+3.23%)
May 19, 2015
3688
3833
3504
3720
99
-3.20(-0.09%)
May 18, 2015
3728
3912
3688
3723
44
-180.80(-4.63%)
May 15, 2015
3912
4120
3762
3904
20
-56.00(-1.41%)
May 14, 2015
3920
4040
3840
3960
10
+24.00(+0.61%)
May 13, 2015
3928
4008
3920
3936
14
-144.00(-3.53%)
May 12, 2015
4000
4112
3752
4080
58
-50.96(-1.23%)
May 11, 2015
3864
4156
3800
4131
59
+218.96(+5.60%)
May 08, 2015
3768
4024
3754
3912
23
+136.00(+3.60%)
May 07, 2015
3888
3904
3696
3776
35
-152.00(-3.87%)
May 06, 2015
4000
4028
3440
3928
265
-88.00(-2.19%)
May 05, 2015
4240
4336
4008
4016
34
-152.00(-3.65%)
May 04, 2015
4048
4400
4048
4168
55
+80.00(+1.96%)
May 01, 2015
4232
4232
4016
4088
28
-128.00(-3.04%)
Apr 30, 2015
4160
4216
4040
4216
40
+80.00(+1.93%)
Apr 29, 2015
4208
4400
4088
4136
97
-48.00(-1.15%)
Apr 28, 2015
4152
4304
4032
4184
80
+64.00(+1.55%)
Apr 27, 2015
4304
4520
4120
4120
145
-176.00(-4.10%)
Apr 24, 2015
4160
4352
4088
4296
50
+72.00(+1.70%)
Apr 23, 2015
4304
4400
4223
4224
66
-92.96(-2.15%)
Apr 22, 2015
4296
4584
4096
4317
60
-35.04(-0.81%)
Apr 21, 2015
4368
4576
4192
4352
46
-8.08(-0.19%)
Apr 20, 2015
4432
4480
4200
4360
97
-63.92(-1.44%)
Apr 17, 2015
4552
4552
4313
4424
54
-56.00(-1.25%)
Apr 16, 2015
4682
4682
4336
4480
200
-232.00(-4.92%)
Apr 15, 2015
4752
4992
4617
4712
335
+8.00(+0.17%)
Apr 14, 2015
4792
4840
4512
4704
209
-40.00(-0.84%)
Apr 13, 2015
4512
4768
4406
4744
176
+280.00(+6.27%)
Apr 10, 2015
4592
4592
4336
4464
81
-72.00(-1.59%)
Apr 09, 2015
4696
4759
4442
4536
160
-152.00(-3.24%)
Apr 08, 2015
4296
4688
4296
4688
131
+368.00(+8.52%)
Apr 07, 2015
4608
4912
4216
4320
304
-168.00(-3.74%)
Apr 06, 2015
4432
4800
4352
4488
293
+8.00(+0.18%)
Apr 02, 2015
4688
4480
4480
4480
455
-184.00(-3.95%)
Apr 01, 2015
4144
4680
4040
4664
173
+544.00(+13.20%)
Mar 31, 2015
3760
4384
3760
4120
305
+248.00(+6.40%)
Mar 30, 2015
4176
4176
3776
3872
63
-80.00(-2.02%)
Mar 27, 2015
3808
4240
3808
3952
66
+160.00(+4.22%)
Mar 26, 2015
3824
3824
3600
3792
44
-88.00(-2.27%)
Mar 25, 2015
4032
4032
3664
3880
87
-98.24(-2.47%)
Mar 24, 2015
4032
4131
3920
3978
40
-77.76(-1.92%)
Mar 23, 2015
4280
4280
3896
4056
68
+40.00(+1.00%)
Mar 20, 2015
3952
4152
3848
4016
280
+48.00(+1.21%)
Mar 19, 2015
3848
4176
3848
3968
76
+48.00(+1.22%)
Mar 18, 2015
4080
4288
3664
3920
103
-104.00(-2.58%)
Mar 17, 2015
4416
4560
3760
4024
338
-264.00(-6.16%)
Mar 16, 2015
4832
4904
4280
4288
273
-352.00(-7.59%)
Mar 13, 2015
4480
4872
4368
4640
209
+224.00(+5.07%)
Mar 12, 2015
4360
4592
4264
4416
77
+64.00(+1.47%)
Mar 11, 2015
4352
4592
4144
4352
155
+72.00(+1.68%)
Mar 10, 2015
4520
4680
4176
4280
336
-144.00(-3.25%)
Mar 09, 2015
3760
4560
3616
4424
466
+736.00(+19.96%)
Mar 06, 2015
3520
3808
3519
3688
87
+224.00(+6.47%)
Mar 05, 2015
3320
3493
3320
3464
56
+80.00(+2.36%)
Mar 04, 2015
3440
3440
3216
3384
57
-72.00(-2.08%)
Mar 03, 2015
3520
3558
3400
3456
77
+16.00(+0.47%)
Mar 02, 2015
3472
3600
3400
3440
22
-24.00(-0.69%)
Feb 27, 2015
3520
3592
3416
3464
90
-24.00(-0.69%)
Feb 26, 2015
3272
3520
3250
3488
37
+160.00(+4.81%)
Feb 25, 2015
3240
3352
3120
3328
5
+72.00(+2.21%)
Feb 24, 2015
3440
3440
3024
3256
36
-176.00(-5.13%)
Feb 23, 2015
3344
3504
3328
3432
37
+96.00(+2.88%)
Feb 20, 2015
3376
3502
3266
3336
111
-23.92(-0.71%)
Feb 19, 2015
3176
3600
3176
3360
104
+183.92(+5.79%)
Feb 18, 2015
3120
3184
2936
3176
33
+72.00(+2.32%)
Feb 17, 2015
3312
3360
3000
3104
61
-96.00(-3.00%)
Feb 13, 2015
3400
3200
3200
3200
33
-48.00(-1.48%)
Feb 12, 2015
3384
3560
3248
3248
47
-64.00(-1.93%)
Feb 11, 2015
3512
3592
3240
3312
23
-120.00(-3.50%)
Feb 10, 2015
3496
3556
3328
3432
22
-9.60(-0.28%)
Feb 09, 2015
3776
3912
3200
3442
88
-247.20(-6.70%)
Feb 06, 2015
3712
3785
3689
3689
1
+64.80(+1.79%)
Feb 05, 2015
3680
3680
3560
3624
24
-96.00(-2.58%)
Feb 04, 2015
3960
3960
3688
3720
9
-56.00(-1.48%)
Feb 03, 2015
3968
3984
3480
3776
28
-92.00(-2.38%)
Feb 02, 2015
3808
4000
3696
3868
27
+66.88(+1.76%)
Jan 30, 2015
3856
3919
3680
3801
36
-66.08(-1.71%)
Jan 29, 2015
3744
3872
3688
3867
25
+79.20(+2.09%)
Jan 28, 2015
4000
4000
3668
3788
38
-84.00(-2.17%)
Jan 27, 2015
3640
4080
3640
3872
80
+312.00(+8.76%)
Jan 26, 2015
3568
3568
3340
3560
7
+56.00(+1.60%)
Jan 23, 2015
3248
3568
3240
3504
5
+272.00(+8.42%)
Jan 22, 2015
3615
3616
2888
3232
21
-344.00(-9.62%)
Jan 21, 2015
3512
3640
3328
3576
80
+56.00(+1.59%)
Jan 20, 2015
3760
3760
3264
3520
8
-96.00(-2.65%)
Jan 16, 2015
3600
3656
3232
3616
46
-128.00(-3.42%)
Jan 15, 2015
3562
3784
3456
3744
46
+80.00(+2.18%)
Jan 14, 2015
3560
3664
3288
3664
30
+176.00(+5.05%)
Jan 13, 2015
3448
3552
3136
3488
31
+56.00(+1.63%)
Jan 12, 2015
3392
3416
3320
3432
52
+79.68(+2.38%)
Jan 09, 2015
3240
3352
3040
3352
15
-29.92(-0.88%)
Jan 08, 2015
2880
3384
2880
3382
92
+542.24(+19.09%)
Jan 07, 2015
2848
2848
2800
2840
11
+40.00(+1.43%)
Jan 06, 2015
2865
3000
2800
2800
24
-64.00(-2.23%)
Jan 05, 2015
3192
3192
2832
2864
5
-165.60(-5.47%)
Jan 02, 2015
2840
3048
2840
3030
12
+229.60(+8.20%)
Dec 31, 2014
2952
2800
2800
2800
18
-40.00(-1.41%)
Dec 30, 2014
2800
2944
2800
2840
25
+24.00(+0.85%)
Dec 29, 2014
2800
3080
2800
2816
10
-184.08(-6.14%)
Dec 26, 2014
3000
3176
2880
3000
32
-192.48(-6.03%)
Dec 24, 2014
3008
3193
3193
3193
18
+80.48(+2.59%)
Dec 23, 2014
2920
3295
2800
3112
122
+112.08(+3.74%)
Dec 22, 2014
2240
3552
2240
3000
354
+760.00(+33.93%)
Dec 19, 2014
2152
2240
2144
2240
7
+64.08(+2.94%)
Dec 18, 2014
2224
2384
2120
2176
22
+55.92(+2.64%)
Dec 17, 2014
2200
2200
2120
2120
24
-31.92(-1.48%)
Dec 16, 2014
2264
2272
2104
2152
11
+135.92(+6.74%)
Dec 15, 2014
2272
2272
2016
2016
10
-144.00(-6.67%)
Dec 12, 2014
2272
2272
2160
2160
1
-104.00(-4.59%)
Dec 11, 2014
2114
2264
2000
2264
27
+184.00(+8.85%)
Dec 10, 2014
2032
2104
2000
2080
8
-32.00(-1.52%)
Dec 09, 2014
2104
2168
2096
2112
9
+15.92(+0.76%)
Dec 08, 2014
2096
2096
2096
2096
0
-215.92(-9.34%)
Dec 05, 2014
2312
2312
2312
2312
0
+0.00(+0.00%)
Dec 04, 2014
2312
2343
2240
2312
13
-32.00(-1.37%)
Dec 03, 2014
2360
2360
2320
2344
4
+56.00(+2.45%)
Dec 02, 2014
2136
2288
2136
2288
16
+40.08(+1.78%)
Dec 01, 2014
2218
2248
2128
2248
8
+23.04(+1.04%)
Nov 28, 2014
2225
2225
2225
2225
0
+104.80(+4.94%)
Nov 26, 2014
2120
2120
2120
2120
0
-39.92(-1.85%)
Nov 24, 2014
2176
2160
2160
2160
0
-144.00(-6.25%)
Nov 21, 2014
2192
2304
2120
2304
8
+168.00(+7.87%)
Nov 20, 2014
2160
2312
2096
2136
11
-72.00(-3.26%)
Nov 19, 2014
2377
2377
2208
2208
7
-32.00(-1.43%)
Nov 18, 2014
2368
2467
2240
2240
29
-128.00(-5.41%)
Nov 17, 2014
2400
2400
2368
2368
9
-32.08(-1.34%)
Nov 14, 2014
2416
2416
2400
2400
4
-31.92(-1.31%)
Nov 13, 2014
2400
2440
2336
2432
8
-32.00(-1.30%)
Nov 12, 2014
2496
2511
2464
2464
3
+64.00(+2.67%)
Nov 11, 2014
2448
2448
2400
2400
5
-96.00(-3.85%)
Nov 10, 2014
2603
2624
2496
2496
4
-144.00(-5.45%)
Nov 07, 2014
2496
2640
2424
2640
4
+96.00(+3.77%)
Nov 06, 2014
2664
2664
2528
2544
61
-120.00(-4.50%)
Nov 05, 2014
2552
2824
2424
2664
70
+112.00(+4.39%)
Nov 04, 2014
2560
2568
2552
2552
13
-87.92(-3.33%)
Nov 03, 2014
2691
2691
2640
2640
3
+31.92(+1.22%)
Oct 31, 2014
2576
2608
2576
2608
1
+64.00(+2.52%)
Oct 30, 2014
2456
2568
2360
2544
9
+80.00(+3.25%)
Oct 29, 2014
2320
2464
2320
2464
0
+136.00(+5.84%)
Oct 28, 2014
2744
2744
2328
2328
14
-392.00(-14.41%)
Oct 27, 2014
2720
2720
2676
2720
2
+0.00(+0.00%)
Oct 24, 2014
2704
2720
2480
2720
9
-16.00(-0.58%)
Oct 23, 2014
2480
2736
2440
2736
11
+264.00(+10.68%)
Oct 22, 2014
2448
2472
2448
2472
1
+8.00(+0.32%)
Oct 21, 2014
2407
2496
2400
2464
6
-16.00(-0.65%)
Oct 20, 2014
2584
2584
2480
2480
4
-56.00(-2.21%)
Oct 17, 2014
2448
2456
2448
2536
8
+56.00(+2.26%)
Oct 16, 2014
2520
2560
2480
2480
2
+72.00(+2.99%)
Oct 15, 2014
2648
2648
2400
2408
6
-248.00(-9.34%)
Oct 14, 2014
2693
2744
2656
2656
8
-32.00(-1.19%)
Oct 13, 2014
2760
2768
2688
2688
12
-56.00(-2.04%)
Oct 10, 2014
2840
2840
2720
2744
17
-120.00(-4.19%)
Oct 09, 2014
2992
2992
2864
2864
14
-80.00(-2.72%)
Oct 08, 2014
3096
3096
2928
2944
2
-176.00(-5.64%)
Oct 07, 2014
3024
3120
3008
3120
8
+40.00(+1.30%)
Oct 06, 2014
2872
3118
2840
3080
28
+312.00(+11.27%)
Oct 03, 2014
2680
2776
2656
2768
1
+120.00(+4.53%)
Oct 02, 2014
2880
2920
2648
2648
12
-152.00(-5.43%)
Oct 01, 2014
2912
2920
2800
2800
4
-280.00(-9.09%)
Sep 30, 2014
2800
3088
2800
3080
13
+432.00(+16.31%)
Sep 29, 2014
3040
3040
2640
2648
23
-543.92(-17.04%)
Sep 26, 2014
3200
3200
3048
3192
4
+71.92(+2.31%)
Sep 25, 2014
3120
3200
3120
3120
4
-160.00(-4.88%)
Sep 24, 2014
3360
3360
2960
3280
9
-64.00(-1.91%)
Sep 23, 2014
3336
3400
3336
3344
8
+8.00(+0.24%)
Sep 22, 2014
3368
3532
3336
3336
9
-112.00(-3.25%)
Sep 19, 2014
3880
3880
3368
3448
2
+96.00(+2.86%)
Sep 18, 2014
3880
3880
3280
3352
13
-208.00(-5.84%)
Sep 17, 2014
3408
3840
3240
3560
20
+200.00(+5.95%)
Sep 16, 2014
4016
4160
3264
3360
11
-120.00(-3.45%)
Sep 15, 2014
3720
3760
3440
3480
3
-688.00(-16.51%)
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.