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
Swiss Market Index
(IX:
SSMI
)
11,931.70
-35.05 (-0.29%)
Daily Price
Updated: 4:45 PM EDT, May 26, 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 (%)
Jul 31, 2011
5792
5820
5723
5783
0
+0.00(+0.00%)
Jul 30, 2011
5792
5820
5723
5783
0
+0.00(+0.00%)
Jul 29, 2011
5792
5820
5723
5783
80,477,696
-88.00(-1.50%)
Jul 28, 2011
5838
5893
5826
5871
64,718,400
-33.10(-0.56%)
Jul 27, 2011
5956
5985
5887
5904
70,636,400
-85.70(-1.43%)
Jul 26, 2011
6028
6050
5963
5990
51,876,100
-27.30(-0.45%)
Jul 25, 2011
6001
6036
5988
6018
46,440,900
-14.40(-0.24%)
Jul 24, 2011
6082
6098
6010
6032
0
+0.00(+0.00%)
Jul 23, 2011
6082
6098
6010
6032
0
+0.00(+0.00%)
Jul 22, 2011
6082
6098
6010
6032
53,650,400
-10.20(-0.17%)
Jul 21, 2011
6003
6067
5930
6042
74,504,704
+75.60(+1.27%)
Jul 20, 2011
5941
5968
5913
5966
49,182,500
+70.00(+1.19%)
Jul 19, 2011
5857
5924
5857
5896
65,172,800
+70.20(+1.20%)
Jul 18, 2011
5892
5915
5813
5826
61,206,500
-111.80(-1.88%)
Jul 17, 2011
5940
5969
5908
5938
0
+0.00(+0.00%)
Jul 16, 2011
5940
5969
5908
5938
0
+0.00(+0.00%)
Jul 15, 2011
5940
5969
5908
5938
62,300,100
-42.90(-0.72%)
Jul 14, 2011
5966
6014
5961
5981
43,280,800
-44.20(-0.73%)
Jul 13, 2011
5997
6048
5993
6025
53,262,800
+10.40(+0.17%)
Jul 12, 2011
5964
6036
5899
6015
79,482,400
-38.20(-0.63%)
Jul 11, 2011
6136
6139
6024
6053
56,224,000
-99.70(-1.62%)
Jul 10, 2011
6227
6248
6148
6153
0
+0.00(+0.00%)
Jul 09, 2011
6227
6248
6148
6153
0
+0.00(+0.00%)
Jul 08, 2011
6227
6248
6148
6153
54,650,600
-58.40(-0.94%)
Jul 07, 2011
6205
6250
6169
6211
42,351,500
+31.70(+0.51%)
Jul 06, 2011
6230
6240
6168
6179
50,328,600
-63.60(-1.02%)
Jul 05, 2011
6249
6262
6225
6243
31,936,000
-2.80(-0.04%)
Jul 04, 2011
6238
6250
6223
6246
26,433,200
+8.00(+0.13%)
Jul 03, 2011
6194
6254
6189
6238
0
+0.00(+0.00%)
Jul 02, 2011
6194
6254
6189
6238
0
+0.00(+0.00%)
Jul 01, 2011
6194
6254
6189
6238
46,961,900
+50.70(+0.82%)
Jun 30, 2011
6113
6200
6089
6187
56,433,300
+85.60(+1.40%)
Jun 29, 2011
6042
6106
6030
6102
52,811,200
+99.10(+1.65%)
Jun 28, 2011
6002
6045
5984
6002
54,908,900
+11.60(+0.19%)
Jun 27, 2011
5973
6014
5970
5991
37,466,900
-7.20(-0.12%)
Jun 26, 2011
6044
6061
5976
5998
0
+0.00(+0.00%)
Jun 25, 2011
6044
6061
5976
5998
0
+0.00(+0.00%)
Jun 24, 2011
6044
6061
5976
5998
48,626,000
+6.90(+0.12%)
Jun 23, 2011
6087
6108
5962
5991
68,797,696
-122.30(-2.00%)
Jun 22, 2011
6172
6172
6113
6113
40,548,800
-57.60(-0.93%)
Jun 21, 2011
6128
6172
6122
6171
44,978,100
+57.30(+0.94%)
Jun 20, 2011
6073
6127
6070
6114
42,619,300
-31.46(-0.51%)
Jun 19, 2011
6124
6182
6101
6145
0
+0.00(+0.00%)
Jun 18, 2011
6124
6182
6101
6145
0
-0.04(-0.00%)
Jun 17, 2011
6124
6182
6101
6145
87,015,296
-12.50(-0.20%)
Jun 16, 2011
6152
6164
6113
6158
66,500,000
-40.50(-0.65%)
Jun 15, 2011
6249
6261
6198
6198
46,358,800
-57.50(-0.92%)
Jun 14, 2011
6223
6270
6214
6256
49,650,000
+58.45(+0.94%)
Jun 13, 2011
6254
6272
6179
6197
0
+0.00(+0.00%)
Jun 12, 2011
6254
6272
6179
6197
0
+0.00(+0.00%)
Jun 11, 2011
6254
6272
6179
6197
0
-0.05(-0.00%)
Jun 10, 2011
6254
6272
6179
6197
50,878,500
-73.70(-1.18%)
Jun 09, 2011
6249
6296
6240
6271
50,168,700
+14.10(+0.23%)
Jun 08, 2011
6309
6315
6257
6257
56,374,300
-73.70(-1.16%)
Jun 07, 2011
6353
6378
6324
6331
44,547,200
-39.50(-0.62%)
Jun 06, 2011
6387
6410
6353
6370
37,988,300
-37.29(-0.58%)
Jun 05, 2011
6417
6449
6387
6407
0
+0.00(+0.00%)
Jun 04, 2011
6417
6449
6387
6407
0
-0.01(-0.00%)
Jun 03, 2011
6417
6449
6387
6407
52,243,700
-89.10(-1.37%)
Jun 01, 2011
6566
6567
6480
6496
50,390,000
-58.20(-0.89%)
May 31, 2011
6532
6576
6521
6555
67,053,500
+83.90(+1.30%)
May 30, 2011
6485
6501
6469
6471
17,960,400
-18.50(-0.29%)
May 27, 2011
6511
6522
6479
6489
47,795,000
+20.10(+0.31%)
May 26, 2011
6488
6492
6450
6469
53,274,500
+4.70(+0.07%)
May 25, 2011
6426
6478
6417
6464
46,079,800
+10.20(+0.16%)
May 24, 2011
6439
6466
6438
6454
43,301,500
+16.50(+0.26%)
May 23, 2011
6472
6483
6431
6438
50,613,100
-92.81(-1.42%)
May 22, 2011
6591
6605
6517
6531
0
+0.01(+0.00%)
May 21, 2011
6591
6604
6517
6531
0
+0.00(+0.00%)
May 20, 2011
6591
6604
6517
6531
72,396,304
-27.40(-0.42%)
May 19, 2011
6563
6577
6506
6558
52,568,600
+22.80(+0.35%)
May 18, 2011
6536
6542
6515
6535
39,281,800
+38.60(+0.59%)
May 17, 2011
6556
6560
6487
6497
54,895,500
-67.50(-1.03%)
May 16, 2011
6547
6579
6511
6564
47,763,200
+0.84(+0.01%)
May 15, 2011
6593
6602
6563
6563
0
+0.00(+0.00%)
May 14, 2011
6593
6602
6563
6563
0
-0.04(-0.00%)
May 13, 2011
6593
6602
6563
6563
53,725,000
+0.70(+0.01%)
May 12, 2011
6517
6563
6510
6563
56,474,700
-0.20(-0.00%)
May 11, 2011
6549
6576
6538
6563
46,372,100
+36.60(+0.56%)
May 10, 2011
6495
6549
6482
6526
51,796,800
+49.30(+0.76%)
May 09, 2011
6506
6527
6464
6477
47,152,600
-49.61(-0.76%)
May 08, 2011
6466
6545
6449
6527
0
+0.01(+0.00%)
May 07, 2011
6466
6545
6449
6526
0
+0.00(+0.00%)
May 06, 2011
6466
6545
6449
6526
53,407,700
+76.50(+1.19%)
May 05, 2011
6481
6485
6397
6450
57,440,600
-20.40(-0.32%)
May 04, 2011
6504
6547
6461
6470
59,944,900
-40.20(-0.62%)
May 03, 2011
6519
6534
6490
6511
54,279,300
-34.10(-0.52%)
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.