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
Housewares & Accessories Sector
(CIX:
MSECTOR312
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jan 14, 2021
2807
2888
2778
2866
0
+88.29(+3.18%)
Jan 13, 2021
2781
2811
2704
2778
0
-11.03(-0.40%)
Dec 23, 2020
2849
2879
2789
2789
0
-62.55(-2.19%)
Dec 22, 2020
2820
2867
2786
2851
0
+25.76(+0.91%)
Dec 21, 2020
2671
2829
2658
2825
0
+75.41(+2.74%)
Dec 18, 2020
2859
2881
2744
2750
0
-88.29(-3.11%)
Dec 17, 2020
2802
2851
2770
2838
0
+73.58(+2.66%)
Dec 16, 2020
2741
2795
2705
2765
0
+49.66(+1.83%)
Dec 15, 2020
2676
2728
2654
2715
0
+34.95(+1.30%)
Dec 14, 2020
2665
2709
2630
2680
0
+23.92(+0.90%)
Dec 11, 2020
2656
2715
2616
2656
0
-23.92(-0.89%)
Dec 10, 2020
2625
2689
2513
2680
0
+38.63(+1.46%)
Dec 09, 2020
2800
2800
2614
2641
0
-112.20(-4.07%)
Dec 08, 2020
2767
2807
2669
2754
0
-29.44(-1.06%)
Dec 07, 2020
2765
2842
2682
2783
0
+117.73(+4.42%)
Dec 04, 2020
2588
2676
2586
2665
0
+73.58(+2.84%)
Dec 03, 2020
2562
2625
2516
2592
0
+29.43(+1.15%)
Dec 02, 2020
2557
2566
2473
2562
0
+5.52(+0.22%)
Dec 01, 2020
2546
2590
2504
2557
0
+79.09(+3.19%)
Nov 30, 2020
2437
2493
2410
2478
0
+7.36(+0.30%)
Nov 27, 2020
2529
2553
2426
2470
0
-68.06(-2.68%)
Nov 25, 2020
2520
2625
2485
2538
0
-27.59(-1.08%)
Nov 24, 2020
2649
2662
2487
2566
0
-20.23(-0.78%)
Nov 23, 2020
2439
2592
2413
2586
0
+165.55(+6.84%)
Nov 20, 2020
2562
2562
2299
2421
0
-180.27(-6.93%)
Nov 19, 2020
2445
2620
2399
2601
0
+126.92(+5.13%)
Nov 18, 2020
2608
2654
2355
2474
0
-99.33(-3.86%)
Nov 17, 2020
2400
2601
2400
2573
0
+183.95(+7.70%)
Nov 16, 2020
2332
2391
2314
2389
0
+119.56(+5.27%)
Nov 13, 2020
2169
2293
2169
2270
0
+117.73(+5.47%)
Nov 12, 2020
2097
2169
2073
2152
0
+16.55(+0.77%)
Nov 11, 2020
2110
2163
2016
2136
0
+45.99(+2.20%)
Nov 10, 2020
2049
2132
1931
2090
0
+180.27(+9.44%)
Nov 09, 2020
2014
2051
1850
1909
0
-20.24(-1.05%)
Nov 06, 2020
2001
2007
1890
1930
0
-86.45(-4.29%)
Nov 05, 2020
1977
2042
1973
2016
0
+158.19(+8.51%)
Nov 04, 2020
1898
1911
1788
1858
0
-80.93(-4.17%)
Nov 03, 2020
1819
1952
1819
1939
0
+125.08(+6.90%)
Nov 02, 2020
1895
1895
1765
1814
0
-34.95(-1.89%)
Oct 30, 2020
1906
1931
1757
1849
0
-128.76(-6.51%)
Oct 29, 2020
1768
1988
1747
1977
0
+187.62(+10.48%)
Oct 28, 2020
1922
1977
1724
1790
0
-132.44(-6.89%)
Oct 27, 2020
2259
2312
1913
1922
0
-296.15(-13.35%)
Oct 26, 2020
2202
2283
2183
2218
0
+20.23(+0.92%)
Oct 23, 2020
2027
2235
2023
2198
0
+182.11(+9.03%)
Oct 22, 2020
2018
2047
1985
2016
0
-5.52(-0.27%)
Oct 21, 2020
2014
2077
1983
2022
0
+0.00(+0.00%)
Oct 20, 2020
1939
2023
1904
2022
0
+91.97(+4.77%)
Oct 19, 2020
1990
2012
1920
1930
0
-45.98(-2.33%)
Oct 16, 2020
1895
2060
1895
1976
0
+86.45(+4.58%)
Oct 15, 2020
1935
1935
1858
1889
0
-90.13(-4.55%)
Oct 14, 2020
1983
2060
1972
1979
0
+23.91(+1.22%)
Oct 13, 2020
1930
1999
1930
1955
0
+23.92(+1.24%)
Oct 12, 2020
1862
1953
1862
1931
0
+90.13(+4.89%)
Oct 09, 2020
1959
1976
1823
1841
0
-110.37(-5.66%)
Oct 08, 2020
1985
1985
1941
1952
0
-20.23(-1.03%)
Oct 07, 2020
1935
1994
1928
1972
0
+62.54(+3.28%)
Oct 06, 2020
1909
1974
1887
1909
0
+12.87(+0.68%)
Oct 05, 2020
1792
1922
1788
1896
0
+106.69(+5.96%)
Oct 02, 2020
1725
1790
1725
1790
0
+29.44(+1.67%)
Oct 01, 2020
1790
1821
1716
1760
0
+22.07(+1.27%)
Sep 30, 2020
1797
1839
1717
1738
0
-31.27(-1.77%)
Sep 29, 2020
1665
1777
1652
1770
0
+93.81(+5.60%)
Sep 28, 2020
1681
1689
1639
1676
0
-7.36(-0.44%)
Sep 25, 2020
1685
1768
1676
1683
0
-20.23(-1.19%)
Sep 24, 2020
1731
1801
1661
1703
0
-29.43(-1.70%)
Sep 23, 2020
1771
1825
1733
1733
0
-23.92(-1.36%)
Sep 22, 2020
1854
1914
1720
1757
0
-66.22(-3.63%)
Sep 21, 2020
1954
1954
1803
1823
0
-180.26(-9.00%)
Sep 18, 2020
1898
2005
1862
2003
0
+128.76(+6.87%)
Sep 17, 2020
1839
1890
1823
1874
0
+23.91(+1.29%)
Sep 16, 2020
1722
1880
1703
1850
0
+126.92(+7.36%)
Sep 15, 2020
1722
1751
1701
1724
0
-3.67(-0.21%)
Sep 14, 2020
1685
1747
1584
1727
0
+42.30(+2.51%)
Sep 11, 2020
1896
1896
1632
1685
0
-220.73(-11.58%)
Sep 10, 2020
1867
1911
1839
1906
0
+33.11(+1.77%)
Sep 09, 2020
1898
1904
1812
1873
0
-25.75(-1.36%)
Sep 08, 2020
1893
1931
1799
1898
0
+11.03(+0.58%)
Sep 04, 2020
1896
1898
1856
1887
0
+9.20(+0.49%)
Sep 03, 2020
1876
1884
1830
1878
0
+29.43(+1.59%)
Sep 02, 2020
1871
1889
1834
1849
0
-7.36(-0.40%)
Sep 01, 2020
1806
1858
1803
1856
0
+49.67(+2.75%)
Aug 31, 2020
1805
1839
1793
1806
0
+23.91(+1.34%)
Aug 28, 2020
1766
1854
1759
1782
0
+16.56(+0.94%)
Aug 27, 2020
1770
1805
1747
1766
0
+11.03(+0.63%)
Aug 26, 2020
1782
1801
1751
1755
0
-27.59(-1.55%)
Aug 25, 2020
1755
1788
1753
1782
0
+12.88(+0.73%)
Aug 24, 2020
1779
1788
1762
1770
0
+17.47(+1.00%)
Aug 21, 2020
1792
1795
1744
1752
0
-28.51(-1.60%)
Aug 20, 2020
1825
1839
1747
1781
0
-11.04(-0.62%)
Aug 19, 2020
1747
1797
1744
1792
0
+93.82(+5.53%)
Aug 18, 2020
1792
1792
1663
1698
0
-69.90(-3.95%)
Aug 17, 2020
1665
1867
1657
1768
0
+112.20(+6.78%)
Aug 14, 2020
1617
1665
1580
1656
0
+25.76(+1.58%)
Aug 13, 2020
1622
1656
1621
1630
0
-7.36(-0.45%)
Aug 12, 2020
1654
1654
1564
1637
0
+25.75(+1.60%)
Aug 11, 2020
1650
1679
1611
1611
0
+3.68(+0.23%)
Aug 10, 2020
1615
1648
1608
1608
0
+22.07(+1.39%)
Aug 07, 2020
1486
1630
1445
1586
0
+97.50(+6.55%)
Aug 06, 2020
1490
1490
1291
1488
0
+9.19(+0.62%)
Aug 05, 2020
1407
1495
1380
1479
0
+123.25(+9.09%)
Aug 04, 2020
1317
1358
1317
1356
0
+22.07(+1.65%)
Aug 03, 2020
1312
1334
1306
1334
0
+36.79(+2.84%)
Jul 31, 2020
1332
1332
1260
1297
0
-34.95(-2.62%)
Jul 30, 2020
1324
1346
1302
1332
0
-3.68(-0.28%)
Jul 29, 2020
1324
1356
1324
1335
0
+33.11(+2.54%)
Jul 28, 2020
1315
1337
1302
1302
0
-27.59(-2.07%)
Jul 27, 2020
1312
1334
1295
1330
0
+31.27(+2.41%)
Jul 24, 2020
1310
1315
1286
1299
0
-5.52(-0.42%)
Jul 23, 2020
1319
1328
1284
1304
0
-29.43(-2.21%)
Jul 22, 2020
1326
1334
1317
1334
0
-3.68(-0.28%)
Jul 21, 2020
1310
1337
1308
1337
0
+34.95(+2.68%)
Jul 20, 2020
1275
1306
1262
1302
0
+9.20(+0.71%)
Jul 17, 2020
1256
1310
1256
1293
0
+27.59(+2.18%)
Jul 16, 2020
1266
1283
1266
1266
0
+5.52(+0.44%)
Jul 15, 2020
1324
1337
1236
1260
0
-44.15(-3.39%)
Jul 14, 2020
1236
1304
1224
1304
0
+80.94(+6.62%)
Jul 13, 2020
1319
1328
1216
1223
0
-84.62(-6.47%)
Jul 10, 2020
1317
1319
1281
1308
0
-9.19(-0.70%)
Jul 09, 2020
1310
1323
1231
1317
0
+12.87(+0.99%)
Jul 08, 2020
1236
1312
1236
1304
0
+29.43(+2.31%)
Jul 07, 2020
1293
1343
1260
1275
0
-25.75(-1.98%)
Jul 06, 2020
1306
1306
1291
1300
0
+14.72(+1.14%)
Jul 02, 2020
1295
1306
1277
1286
0
-9.20(-0.71%)
Jul 01, 2020
1255
1297
1205
1295
0
+58.86(+4.76%)
Jun 30, 2020
1280
1306
1234
1236
0
-33.11(-2.61%)
Jun 29, 2020
1389
1450
1269
1269
0
-77.26(-5.74%)
Jun 26, 2020
1139
1479
1085
1346
0
+176.59(+15.09%)
Jun 25, 2020
1150
1177
1091
1170
0
+20.24(+1.76%)
Jun 24, 2020
1179
1240
1131
1150
0
-99.33(-7.95%)
Jun 23, 2020
1188
1286
1128
1249
0
+90.13(+7.78%)
Jun 22, 2020
1083
1170
1072
1159
0
+88.29(+8.25%)
Jun 19, 2020
1100
1104
1071
1071
0
-53.34(-4.75%)
Jun 18, 2020
1058
1175
1051
1124
0
+38.63(+3.56%)
Jun 17, 2020
1190
1231
1085
1085
0
-108.53(-9.09%)
Jun 16, 2020
1122
1288
1122
1194
0
+90.13(+8.17%)
Jun 15, 2020
1047
1106
1047
1104
0
+27.59(+2.56%)
Jun 12, 2020
1135
1167
1067
1076
0
-18.39(-1.68%)
Jun 11, 2020
1156
1205
1078
1094
0
-156.35(-12.50%)
Jun 10, 2020
1291
1291
1185
1251
0
-31.27(-2.44%)
Jun 09, 2020
1277
1291
1247
1282
0
-11.04(-0.85%)
Jun 08, 2020
1262
1306
1262
1293
0
+36.79(+2.93%)
Jun 05, 2020
1201
1288
1145
1256
0
+121.40(+10.70%)
Jun 04, 2020
1094
1140
1061
1135
0
+33.11(+3.00%)
Jun 03, 2020
1014
1113
1012
1102
0
+88.30(+8.71%)
Jun 02, 2020
1032
1043
984.11
1014
0
-18.40(-1.78%)
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.