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
Seoul Composite
(IX:
KS11
)
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 (%)
Sep 30, 2011
1760
1774
1743
1770
354,200
+0.36(+0.02%)
Sep 29, 2011
1713
1770
1707
1769
374,000
+46.20(+2.68%)
Sep 28, 2011
1751
1763
1723
1723
344,400
-12.62(-0.73%)
Sep 27, 2011
1704
1736
1695
1736
339,800
+83.00(+5.02%)
Sep 26, 2011
1720
1721
1644
1653
424,200
-44.73(-2.64%)
Sep 25, 2011
1736
1743
1697
1697
0
+0.00(+0.00%)
Sep 24, 2011
1736
1743
1697
1697
0
+0.00(+0.00%)
Sep 23, 2011
1736
1743
1697
1697
411,800
-103.11(-5.73%)
Sep 22, 2011
1807
1820
1786
1801
295,400
-53.73(-2.90%)
Sep 21, 2011
1842
1870
1832
1854
297,600
+16.31(+0.89%)
Sep 20, 2011
1820
1841
1794
1838
321,200
+17.03(+0.94%)
Sep 19, 2011
1819
1840
1813
1821
335,600
-19.16(-1.04%)
Sep 18, 2011
1819
1845
1808
1840
0
+0.00(+0.00%)
Sep 17, 2011
1819
1845
1808
1840
0
+0.00(+0.00%)
Sep 16, 2011
1819
1845
1808
1840
430,000
+66.02(+3.72%)
Sep 15, 2011
1797
1807
1743
1774
392,200
+24.92(+1.42%)
Sep 14, 2011
1804
1807
1744
1749
339,600
-63.77(-3.52%)
Sep 13, 2011
1817
1813
1813
1813
0
+0.00(+0.00%)
Sep 12, 2011
1817
1813
1813
1813
0
+0.00(+0.00%)
Sep 11, 2011
1817
1847
1813
1813
0
+0.00(+0.00%)
Sep 10, 2011
1817
1847
1813
1813
0
+0.00(+0.00%)
Sep 09, 2011
1817
1847
1813
1813
332,000
-33.71(-1.83%)
Sep 08, 2011
1858
1858
1826
1847
416,600
+13.18(+0.72%)
Sep 07, 2011
1812
1834
1799
1833
417,800
+66.75(+3.78%)
Sep 06, 2011
1753
1790
1744
1767
505,400
-19.12(-1.07%)
Sep 05, 2011
1829
1830
1786
1786
414,000
-81.92(-4.39%)
Sep 04, 2011
1873
1891
1854
1868
0
+0.00(+0.00%)
Sep 03, 2011
1873
1891
1854
1868
0
+0.00(+0.00%)
Sep 02, 2011
1873
1891
1854
1868
442,600
-12.95(-0.69%)
Sep 01, 2011
1887
1928
1877
1881
500,400
+0.59(+0.03%)
Aug 31, 2011
1847
1880
1838
1880
410,400
+36.29(+1.97%)
Aug 30, 2011
1854
1864
1836
1844
493,200
+14.32(+0.78%)
Aug 29, 2011
1808
1837
1787
1830
339,000
+50.55(+2.84%)
Aug 28, 2011
1754
1783
1754
1779
0
+0.00(+0.00%)
Aug 27, 2011
1754
1783
1754
1779
0
+0.00(+0.00%)
Aug 26, 2011
1754
1783
1754
1779
311,000
+14.37(+0.81%)
Aug 25, 2011
1791
1804
1763
1765
398,200
+9.80(+0.56%)
Aug 24, 2011
1788
1799
1744
1755
412,600
-21.90(-1.23%)
Aug 23, 2011
1735
1782
1720
1777
428,400
+65.98(+3.86%)
Aug 22, 2011
1757
1764
1705
1711
420,200
-34.18(-1.96%)
Aug 21, 2011
1790
1797
1745
1745
0
+0.00(+0.00%)
Aug 19, 2011
1790
1797
1745
1745
503,800
-115.70(-6.22%)
Aug 18, 2011
1892
1895
1833
1861
503,400
-32.09(-1.70%)
Aug 17, 2011
1869
1907
1869
1893
431,000
+12.80(+0.68%)
Aug 16, 2011
1851
1880
1849
1880
423,400
+86.56(+4.83%)
Aug 15, 2011
1844
1793
1793
1793
0
+0.00(+0.00%)
Aug 14, 2011
1844
1847
1789
1793
0
+0.00(+0.00%)
Aug 13, 2011
1844
1847
1789
1793
0
+0.00(+0.00%)
Aug 12, 2011
1844
1847
1789
1793
468,800
-24.13(-1.33%)
Aug 11, 2011
1734
1832
1734
1817
438,800
+11.20(+0.62%)
Aug 10, 2011
1877
1877
1802
1806
486,400
+4.89(+0.27%)
Aug 09, 2011
1808
1829
1685
1801
685,000
-68.10(-3.64%)
Aug 08, 2011
1917
1940
1800
1869
571,200
-74.30(-3.82%)
Aug 07, 2011
1937
1967
1921
1944
0
+0.00(+0.00%)
Aug 06, 2011
1937
1967
1921
1944
0
+0.00(+0.00%)
Aug 05, 2011
1937
1967
1921
1944
481,000
-74.72(-3.70%)
Aug 04, 2011
2067
2071
2015
2018
356,400
-47.79(-2.31%)
Aug 03, 2011
2079
2081
2057
2066
434,400
-55.01(-2.59%)
Aug 02, 2011
2153
2155
2115
2121
350,400
-51.04(-2.35%)
Aug 01, 2011
2160
2173
2158
2172
262,800
+39.10(+1.83%)
Jul 31, 2011
2159
2159
2133
2133
0
+0.00(+0.00%)
Jul 30, 2011
2159
2159
2133
2133
0
+0.00(+0.00%)
Jul 29, 2011
2159
2159
2133
2133
328,800
-22.64(-1.05%)
Jul 28, 2011
2139
2160
2139
2156
299,600
-18.46(-0.85%)
Jul 27, 2011
2153
2175
2152
2174
297,000
+5.61(+0.26%)
Jul 26, 2011
2163
2169
2148
2169
330,200
+18.22(+0.85%)
Jul 25, 2011
2154
2158
2147
2150
342,000
-20.75(-0.96%)
Jul 24, 2011
2162
2171
2153
2171
0
+0.00(+0.00%)
Jul 23, 2011
2162
2171
2153
2171
0
+0.00(+0.00%)
Jul 22, 2011
2162
2171
2153
2171
413,000
+26.19(+1.22%)
Jul 21, 2011
2154
2155
2136
2145
362,400
-9.91(-0.46%)
Jul 20, 2011
2159
2164
2149
2155
374,000
+24.74(+1.16%)
Jul 19, 2011
2127
2140
2123
2130
303,400
-0.27(-0.01%)
Jul 18, 2011
2150
2150
2122
2130
329,000
-14.72(-0.69%)
Jul 17, 2011
2124
2145
2123
2145
0
+0.00(+0.00%)
Jul 16, 2011
2124
2145
2123
2145
0
+0.00(+0.00%)
Jul 15, 2011
2124
2145
2123
2145
272,200
+15.13(+0.71%)
Jul 14, 2011
2119
2130
2105
2130
307,400
+0.43(+0.02%)
Jul 13, 2011
2117
2130
2108
2130
306,000
+19.91(+0.94%)
Jul 12, 2011
2131
2137
2108
2110
286,400
-47.43(-2.20%)
Jul 11, 2011
2168
2171
2152
2157
240,600
-23.19(-1.06%)
Jul 10, 2011
2193
2193
2174
2180
0
+0.00(+0.00%)
Jul 09, 2011
2193
2193
2174
2180
0
+0.00(+0.00%)
Jul 08, 2011
2193
2193
2174
2180
323,000
-0.24(-0.01%)
Jul 07, 2011
2167
2185
2165
2181
355,600
+9.40(+0.43%)
Jul 06, 2011
2157
2171
2155
2171
276,000
+9.44(+0.44%)
Jul 05, 2011
2149
2163
2146
2162
284,800
+16.45(+0.77%)
Jul 04, 2011
2143
2153
2142
2145
290,400
+19.56(+0.92%)
Jul 03, 2011
2120
2132
2117
2126
0
+0.00(+0.00%)
Jul 02, 2011
2120
2132
2117
2126
0
+0.00(+0.00%)
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.