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
Graybug Vision Inc
(NQ:
GRAY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 20, 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 28, 2021
3.830
4.080
3.820
3.980
433,724
+0.13(+3.38%)
May 27, 2021
3.750
4.180
3.710
3.850
885,584
+0.14(+3.77%)
May 26, 2021
3.500
3.770
3.500
3.710
1,301,451
+0.18(+5.10%)
May 25, 2021
3.570
3.620
3.510
3.530
160,562
-0.05(-1.40%)
May 24, 2021
3.660
3.757
3.450
3.580
371,255
-0.06(-1.65%)
May 21, 2021
3.800
3.816
3.630
3.640
244,478
-0.13(-3.45%)
May 20, 2021
3.730
3.820
3.650
3.770
228,072
+0.04(+1.07%)
May 19, 2021
3.610
3.750
3.530
3.730
245,478
+0.06(+1.63%)
May 18, 2021
3.640
3.840
3.610
3.670
259,526
+0.01(+0.27%)
May 17, 2021
3.570
3.710
3.500
3.660
265,062
+0.04(+1.10%)
May 14, 2021
3.610
3.770
3.430
3.620
1,228,730
+0.01(+0.28%)
May 13, 2021
3.940
4.040
3.600
3.610
971,457
-0.50(-12.17%)
May 12, 2021
4.350
4.630
4.015
4.110
1,730,822
-0.62(-13.11%)
May 11, 2021
4.080
4.960
3.950
4.730
1,726,817
+0.47(+11.03%)
May 10, 2021
4.500
4.500
4.030
4.260
726,671
-0.12(-2.74%)
May 07, 2021
4.300
4.490
4.230
4.380
611,155
+0.11(+2.58%)
May 06, 2021
4.350
4.580
3.960
4.270
2,104,335
-0.07(-1.61%)
May 05, 2021
4.490
4.490
4.320
4.340
295,747
-0.06(-1.36%)
May 04, 2021
4.580
4.610
4.320
4.400
277,746
-0.21(-4.56%)
May 03, 2021
4.800
4.800
4.540
4.610
272,667
-0.13(-2.74%)
Apr 30, 2021
4.830
4.875
4.700
4.740
271,000
-0.12(-2.47%)
Apr 29, 2021
5.070
5.070
4.750
4.860
231,518
-0.13(-2.61%)
Apr 28, 2021
4.930
5.040
4.740
4.990
264,388
+0.10(+2.04%)
Apr 27, 2021
4.920
5.130
4.800
4.890
430,207
-0.01(-0.20%)
Apr 26, 2021
4.650
5.220
4.650
4.900
609,148
+0.22(+4.70%)
Apr 23, 2021
4.800
5.040
4.660
4.680
652,500
-0.13(-2.70%)
Apr 22, 2021
4.710
4.950
4.590
4.810
394,979
+0.10(+2.12%)
Apr 21, 2021
4.460
4.800
4.460
4.710
308,438
+0.19(+4.20%)
Apr 20, 2021
5.000
5.070
4.400
4.520
625,072
-0.46(-9.24%)
Apr 19, 2021
4.720
5.420
4.610
4.980
1,034,530
+0.23(+4.84%)
Apr 16, 2021
4.720
4.830
4.440
4.750
510,600
+0.07(+1.50%)
Apr 15, 2021
4.840
4.890
4.610
4.680
296,902
-0.12(-2.50%)
Apr 14, 2021
4.650
4.930
4.620
4.800
407,213
+0.09(+1.91%)
Apr 13, 2021
4.600
4.980
4.460
4.710
1,215,852
-0.04(-0.84%)
Apr 12, 2021
5.290
5.320
4.620
4.750
1,113,051
-0.58(-10.88%)
Apr 09, 2021
5.320
5.400
5.120
5.330
749,900
-0.03(-0.56%)
Apr 08, 2021
5.510
5.520
5.220
5.360
720,583
-0.09(-1.65%)
Apr 07, 2021
5.820
5.980
5.330
5.450
1,391,654
-0.39(-6.68%)
Apr 06, 2021
5.580
6.280
5.380
5.840
2,819,283
+0.20(+3.55%)
Apr 05, 2021
5.540
5.800
5.350
5.640
844,028
+0.12(+2.17%)
Apr 01, 2021
5.600
5.740
5.280
5.520
1,306,600
-0.03(-0.54%)
Mar 31, 2021
5.590
5.770
5.330
5.550
736,785
-0.01(-0.18%)
Mar 30, 2021
5.550
5.730
5.120
5.560
1,359,667
-0.11(-1.94%)
Mar 29, 2021
5.950
6.150
5.630
5.670
869,584
-0.22(-3.74%)
Mar 26, 2021
6.250
6.400
5.810
5.890
825,500
-0.27(-4.38%)
Mar 25, 2021
5.920
6.380
5.720
6.160
499,943
+0.08(+1.32%)
Mar 24, 2021
7.200
7.270
6.010
6.080
1,349,176
-1.06(-14.85%)
Mar 23, 2021
7.480
7.620
7.070
7.140
534,594
-0.31(-4.16%)
Mar 22, 2021
7.680
7.770
7.400
7.450
414,371
-0.21(-2.74%)
Mar 19, 2021
7.550
7.740
7.360
7.660
457,500
+0.19(+2.54%)
Mar 18, 2021
7.700
7.890
7.360
7.470
559,931
-0.35(-4.48%)
Mar 17, 2021
7.960
8.090
7.600
7.820
606,215
-0.29(-3.58%)
Mar 16, 2021
8.630
8.650
7.750
8.110
849,210
-0.38(-4.48%)
Mar 15, 2021
8.340
8.720
8.110
8.490
894,882
+0.24(+2.91%)
Mar 12, 2021
7.530
8.300
7.520
8.250
1,004,100
+0.25(+3.12%)
Mar 11, 2021
7.550
8.500
7.210
8.000
3,017,427
+0.59(+7.96%)
Mar 10, 2021
7.560
8.000
7.350
7.410
3,025,838
+0.21(+2.92%)
Mar 09, 2021
11.00
11.00
7.000
7.200
4,168,545
-7.55(-51.19%)
Mar 08, 2021
16.00
16.82
14.50
14.75
85,019
-1.10(-6.94%)
Mar 05, 2021
16.20
16.65
15.32
15.85
58,700
-0.37(-2.28%)
Mar 04, 2021
17.85
17.85
16.01
16.22
100,528
-1.69(-9.44%)
Mar 03, 2021
18.45
18.77
17.63
17.91
48,444
-0.74(-3.97%)
Mar 02, 2021
19.50
20.35
18.16
18.65
56,157
-0.63(-3.27%)
Mar 01, 2021
20.28
20.95
18.81
19.28
81,230
-0.80(-3.98%)
Feb 26, 2021
20.65
21.19
19.47
20.08
34,800
-0.55(-2.67%)
Feb 25, 2021
22.20
22.20
20.56
20.63
37,359
-0.90(-4.18%)
Feb 24, 2021
21.27
22.30
20.27
21.53
33,840
+0.63(+3.01%)
Feb 23, 2021
20.55
21.23
19.97
20.90
60,605
-0.62(-2.88%)
Feb 22, 2021
23.49
23.86
21.49
21.52
71,966
-1.91(-8.15%)
Feb 19, 2021
24.97
25.97
22.53
23.43
56,300
-1.50(-6.02%)
Feb 18, 2021
26.43
26.63
24.83
24.93
45,521
-1.80(-6.73%)
Feb 17, 2021
27.75
28.00
25.85
26.73
61,731
-0.60(-2.20%)
Feb 16, 2021
29.22
29.45
27.20
27.33
41,827
-1.97(-6.72%)
Feb 12, 2021
29.63
30.20
29.01
29.30
19,800
-0.61(-2.04%)
Feb 11, 2021
31.00
31.15
29.15
29.91
34,025
-0.93(-3.02%)
Feb 10, 2021
31.99
31.99
30.60
30.84
23,517
-0.92(-2.90%)
Feb 09, 2021
31.30
32.00
31.05
31.76
29,354
+0.52(+1.66%)
Feb 08, 2021
30.64
31.55
30.50
31.24
25,883
+0.22(+0.71%)
Feb 05, 2021
31.56
31.75
30.86
31.02
15,300
-0.63(-1.99%)
Feb 04, 2021
30.65
32.00
29.57
31.65
114,285
+1.00(+3.26%)
Feb 03, 2021
30.95
31.56
30.48
30.65
22,337
-0.27(-0.87%)
Feb 02, 2021
31.47
31.50
30.30
30.92
37,973
-0.24(-0.77%)
Feb 01, 2021
30.84
31.69
29.15
31.16
155,252
+0.51(+1.66%)
Jan 29, 2021
31.11
31.54
30.51
30.65
41,200
-0.68(-2.17%)
Jan 28, 2021
34.00
35.18
30.60
31.33
61,077
-2.75(-8.07%)
Jan 27, 2021
32.06
35.18
29.98
34.08
117,803
+1.66(+5.12%)
Jan 26, 2021
32.53
33.80
32.32
32.42
32,348
+0.41(+1.28%)
Jan 25, 2021
34.19
34.31
31.42
32.01
31,221
-2.99(-8.54%)
Jan 22, 2021
29.54
35.00
29.36
35.00
34,900
+5.17(+17.33%)
Jan 21, 2021
31.00
31.00
29.25
29.83
20,045
-0.95(-3.09%)
Jan 20, 2021
32.26
32.79
29.42
30.78
36,924
-1.10(-3.45%)
Jan 19, 2021
32.50
32.79
30.99
31.88
32,018
-0.18(-0.56%)
Jan 15, 2021
29.90
34.00
29.07
32.06
82,300
+2.14(+7.15%)
Jan 14, 2021
29.81
30.50
28.73
29.92
37,118
+0.44(+1.49%)
Jan 13, 2021
27.29
29.90
27.09
29.48
52,585
+2.19(+8.02%)
Jan 12, 2021
27.21
27.89
26.17
27.29
43,562
+0.51(+1.90%)
Jan 11, 2021
25.73
26.99
25.73
26.78
15,267
+0.71(+2.72%)
Jan 08, 2021
26.06
26.69
25.00
26.07
33,800
+0.40(+1.56%)
Jan 07, 2021
26.51
26.92
25.00
25.67
45,222
-0.11(-0.43%)
Jan 06, 2021
26.93
27.75
25.13
25.78
37,994
-1.07(-3.99%)
Jan 05, 2021
28.19
28.27
26.40
26.85
28,996
-1.27(-4.52%)
Jan 04, 2021
29.03
30.49
26.79
28.12
72,112
-0.90(-3.10%)
Dec 31, 2020
29.02
29.02
29.02
45,349
+1.05(+3.75%)
Dec 30, 2020
27.96
28.40
27.13
27.97
45,349
+0.90(+3.32%)
Dec 29, 2020
25.81
27.48
25.00
27.07
58,459
+1.27(+4.92%)
Dec 28, 2020
28.52
28.52
25.30
25.80
71,863
-2.38(-8.45%)
Dec 24, 2020
28.46
28.46
27.68
28.18
28,900
+0.70(+2.55%)
Dec 23, 2020
33.38
33.44
27.36
27.48
171,041
-5.68(-17.13%)
Dec 22, 2020
25.94
35.00
25.88
33.16
321,866
+7.87(+31.12%)
Dec 21, 2020
24.63
25.39
22.90
25.29
105,227
-0.22(-0.86%)
Dec 18, 2020
25.68
26.74
24.38
25.51
1,030,700
+0.20(+0.79%)
Dec 17, 2020
24.40
26.08
23.79
25.31
114,645
+0.91(+3.73%)
Dec 16, 2020
25.80
26.24
24.16
24.40
91,429
-1.48(-5.72%)
Dec 15, 2020
23.14
26.47
22.86
25.88
171,756
+3.07(+13.46%)
Dec 14, 2020
18.71
23.66
18.71
22.81
125,355
+4.20(+22.57%)
Dec 11, 2020
19.25
19.49
18.10
18.61
123,200
-0.57(-2.97%)
Dec 10, 2020
20.99
22.20
18.61
19.18
143,093
-1.81(-8.62%)
Dec 09, 2020
23.80
24.13
20.68
20.99
85,069
-2.67(-11.28%)
Dec 08, 2020
23.08
24.69
23.07
23.66
51,808
+0.22(+0.94%)
Dec 07, 2020
25.50
25.63
22.81
23.44
91,139
-1.96(-7.72%)
Dec 04, 2020
26.06
26.06
24.91
25.40
53,200
-0.48(-1.85%)
Dec 03, 2020
23.98
26.00
23.85
25.88
43,095
+1.65(+6.81%)
Dec 02, 2020
24.42
25.83
21.53
24.23
73,338
-0.57(-2.30%)
Dec 01, 2020
25.77
26.12
24.16
24.80
80,432
-1.09(-4.21%)
Nov 30, 2020
24.10
26.44
24.10
25.89
110,573
+2.39(+10.17%)
Nov 27, 2020
25.93
25.93
23.02
23.50
71,700
-1.87(-7.37%)
Nov 25, 2020
25.88
27.75
25.19
25.37
316,900
+0.53(+2.13%)
Nov 24, 2020
34.12
34.76
23.81
24.84
273,438
-9.09(-26.79%)
Nov 23, 2020
27.75
37.88
27.66
33.93
380,933
+6.32(+22.89%)
Nov 20, 2020
26.87
28.00
26.87
27.61
23,700
+0.85(+3.18%)
Nov 19, 2020
27.28
27.52
26.24
26.76
38,108
-0.58(-2.12%)
Nov 18, 2020
27.88
28.56
27.08
27.34
51,614
-0.41(-1.48%)
Nov 17, 2020
27.00
28.53
26.22
27.75
66,723
+0.74(+2.74%)
Nov 16, 2020
25.45
27.99
25.01
27.01
120,223
+1.28(+4.97%)
Nov 13, 2020
24.60
26.52
22.15
25.73
108,400
+1.12(+4.55%)
Nov 12, 2020
27.91
28.37
24.08
24.61
150,342
-2.85(-10.38%)
Nov 11, 2020
20.27
30.25
20.27
27.46
397,238
+7.16(+35.27%)
Nov 10, 2020
19.53
20.73
18.30
20.30
94,845
+1.00(+5.18%)
Nov 09, 2020
20.50
20.65
18.98
19.30
83,320
-0.49(-2.48%)
Nov 06, 2020
18.90
20.68
18.50
19.79
116,300
+0.53(+2.75%)
Nov 05, 2020
16.55
20.00
15.87
19.26
140,640
+2.96(+18.16%)
Nov 04, 2020
15.04
16.43
14.45
16.30
97,231
+1.33(+8.88%)
Nov 03, 2020
14.54
15.00
13.99
14.97
47,757
+0.27(+1.84%)
Nov 02, 2020
12.99
14.99
12.74
14.70
123,472
+1.54(+11.70%)
Oct 30, 2020
14.00
14.23
12.72
13.16
120,900
-0.93(-6.60%)
Oct 29, 2020
14.53
15.43
13.71
14.09
131,596
-0.41(-2.83%)
Oct 28, 2020
15.50
15.74
14.08
14.50
119,383
-0.82(-5.35%)
Oct 27, 2020
15.01
15.53
14.79
15.32
57,010
+0.37(+2.47%)
Oct 26, 2020
14.60
16.64
14.39
14.95
81,595
+0.20(+1.36%)
Oct 23, 2020
14.63
15.29
14.20
14.75
65,500
+0.24(+1.65%)
Oct 22, 2020
15.66
15.67
14.20
14.51
135,318
-1.24(-7.87%)
Oct 21, 2020
16.67
16.67
15.25
15.75
78,399
-0.56(-3.43%)
Oct 20, 2020
16.30
16.80
15.85
16.31
280,044
+0.41(+2.58%)
Oct 19, 2020
15.30
16.05
15.00
15.90
67,963
+0.52(+3.38%)
Oct 16, 2020
15.81
15.82
15.02
15.38
35,600
-0.43(-2.72%)
Oct 15, 2020
15.75
16.00
15.13
15.81
71,788
-0.36(-2.23%)
Oct 14, 2020
15.67
16.17
15.50
16.17
63,440
+0.70(+4.52%)
Oct 13, 2020
14.50
15.92
14.44
15.47
144,836
+0.92(+6.32%)
Oct 12, 2020
14.57
14.78
14.40
14.55
29,040
+0.05(+0.34%)
Oct 09, 2020
14.40
14.79
14.10
14.50
52,500
+0.02(+0.14%)
Oct 08, 2020
14.31
14.85
13.75
14.48
171,787
+0.19(+1.33%)
Oct 07, 2020
13.47
14.84
13.35
14.29
83,786
+0.99(+7.44%)
Oct 06, 2020
13.33
13.34
13.01
13.30
36,424
+0.15(+1.14%)
Oct 05, 2020
13.52
13.52
12.75
13.15
172,192
+0.10(+0.77%)
Oct 02, 2020
13.10
14.00
12.78
13.05
381,000
-0.43(-3.19%)
Oct 01, 2020
13.21
13.51
12.50
13.48
226,191
+0.77(+6.06%)
Sep 30, 2020
15.38
15.38
12.50
12.71
191,846
-1.59(-11.12%)
Sep 29, 2020
15.93
17.30
14.05
14.30
324,269
-1.76(-10.96%)
Sep 28, 2020
15.85
16.85
15.85
16.06
151,911
-0.44(-2.67%)
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.