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
Department Stores Sector
(CIX:
MSECTOR731
)
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 (%)
May 29, 2009
973.36
987.19
948.88
977.92
0
+16.96(+1.77%)
May 28, 2009
988.09
998.33
944.20
960.96
0
-17.12(-1.75%)
May 27, 2009
990.22
1019
972.86
978.07
0
-18.32(-1.84%)
May 26, 2009
933.17
1004
926.99
996.39
0
+52.92(+5.61%)
May 25, 2009
963.73
976.53
930.23
943.47
0
+0.00(+0.00%)
May 22, 2009
963.73
976.53
930.23
943.47
0
+11.35(+1.22%)
May 21, 2009
948.91
968.93
919.71
932.12
0
-30.03(-3.12%)
May 20, 2009
999.31
1028
954.82
962.15
0
-26.60(-2.69%)
May 19, 2009
972.94
1008
960.64
988.76
0
+23.36(+2.42%)
May 18, 2009
942.52
969.68
933.80
965.40
0
+43.35(+4.70%)
May 15, 2009
930.87
957.03
911.77
922.05
0
-5.33(-0.58%)
May 14, 2009
942.15
975.91
917.46
927.39
0
-11.92(-1.27%)
May 13, 2009
963.94
971.09
930.64
939.31
0
-45.28(-4.60%)
May 12, 2009
1009
1021
963.71
984.59
0
-14.17(-1.42%)
May 11, 2009
997.21
1020
970.97
998.76
0
-10.68(-1.06%)
May 08, 2009
1023
1042
986.38
1009
0
-16.07(-1.57%)
May 07, 2009
1066
1079
1004
1026
0
-14.07(-1.35%)
May 06, 2009
1071
1092
1023
1040
0
-19.04(-1.80%)
May 05, 2009
1057
1083
1041
1059
0
-4.27(-0.40%)
May 04, 2009
1040
1073
1030
1063
0
+46.85(+4.61%)
May 01, 2009
1038
1050
999.54
1016
0
-25.88(-2.48%)
Apr 30, 2009
1009
1057
1000
1042
0
+39.89(+3.98%)
Apr 29, 2009
993.29
1028
974.61
1002
0
+12.15(+1.23%)
Apr 28, 2009
984.03
1647
972.15
989.88
0
-4.58(-0.46%)
Apr 27, 2009
1002
1020
973.21
994.46
0
-25.90(-2.54%)
Apr 24, 2009
991.45
1037
982.73
1020
0
+37.76(+3.84%)
Apr 23, 2009
993.18
1010
950.67
982.60
0
-13.06(-1.31%)
Apr 22, 2009
974.54
1043
966.33
995.66
0
+9.19(+0.93%)
Apr 21, 2009
956.41
995.40
941.91
986.47
0
+25.18(+2.62%)
Apr 20, 2009
987.88
995.30
947.34
961.29
0
-49.26(-4.87%)
Apr 17, 2009
984.60
1021
970.74
1011
0
+27.36(+2.78%)
Apr 16, 2009
946.14
998.44
936.00
983.19
0
+42.07(+4.47%)
Apr 15, 2009
941.05
953.50
916.53
941.13
0
-5.99(-0.63%)
Apr 14, 2009
945.92
966.20
929.90
947.12
0
-22.39(-2.31%)
Apr 13, 2009
949.41
981.39
933.07
969.51
0
+11.05(+1.15%)
Apr 10, 2009
934.45
969.12
911.62
958.46
0
+0.00(+0.00%)
Apr 09, 2009
934.45
969.12
911.62
958.46
0
+47.90(+5.26%)
Apr 08, 2009
882.40
916.25
880.39
910.56
0
+37.06(+4.24%)
Apr 07, 2009
890.36
898.48
863.51
873.50
0
-32.02(-3.54%)
Apr 06, 2009
917.09
927.00
884.65
905.52
0
-22.36(-2.41%)
Apr 03, 2009
902.16
933.07
889.90
927.89
0
+20.84(+2.30%)
Apr 02, 2009
882.60
925.68
869.07
907.04
0
+45.43(+5.27%)
Apr 01, 2009
826.96
874.81
817.67
861.61
0
+19.75(+2.35%)
Mar 31, 2009
846.15
857.67
807.35
841.86
0
+2.88(+0.34%)
Mar 30, 2009
860.64
869.95
824.61
838.98
0
-40.98(-4.66%)
Mar 27, 2009
871.13
890.59
848.04
879.96
0
+2.19(+0.25%)
Mar 26, 2009
838.46
891.81
835.34
877.77
0
+49.67(+6.00%)
Mar 25, 2009
844.08
870.52
805.96
828.11
0
-12.17(-1.45%)
Mar 24, 2009
818.79
856.64
810.36
840.28
0
+11.89(+1.44%)
Mar 23, 2009
805.94
831.30
799.83
828.38
0
+47.64(+6.10%)
Mar 20, 2009
801.44
809.20
765.30
780.75
0
-20.87(-2.60%)
Mar 19, 2009
812.88
820.22
785.29
801.61
0
-3.00(-0.37%)
Mar 18, 2009
767.03
823.04
762.22
804.61
0
+29.74(+3.84%)
Mar 17, 2009
749.42
776.49
743.35
774.87
0
+33.01(+4.45%)
Mar 16, 2009
769.72
777.86
739.86
741.86
0
-24.01(-3.13%)
Mar 13, 2009
762.70
776.35
745.28
765.87
0
+3.00(+0.39%)
Mar 12, 2009
734.08
766.79
722.49
762.87
0
+28.20(+3.84%)
Mar 11, 2009
719.29
751.63
708.57
734.66
0
+14.35(+1.99%)
Mar 10, 2009
680.39
727.68
674.92
720.31
0
+55.45(+8.34%)
Mar 09, 2009
664.86
695.90
653.29
664.86
0
-7.21(-1.07%)
Mar 06, 2009
684.37
696.65
649.30
672.06
0
-5.64(-0.83%)
Mar 05, 2009
684.67
712.54
660.08
677.71
0
-17.86(-2.57%)
Mar 04, 2009
687.82
708.84
672.96
695.57
0
+23.23(+3.45%)
Mar 03, 2009
694.26
702.98
662.62
672.34
0
-13.17(-1.92%)
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.