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
FTSE 100 Index
(IX:
FTSE
)
8,121.24
-22.89 (-0.28%)
Daily Price
Updated: 4:35 PM EDT, May 1, 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 (%)
Oct 31, 2005
5213
5318
5213
5317
2,127,466,752
+103.90(+1.99%)
Oct 28, 2005
5183
5227
5158
5213
1,454,650,112
+30.60(+0.59%)
Oct 27, 2005
5228
5228
5168
5183
1,479,919,232
-45.00(-0.86%)
Oct 26, 2005
5182
5236
5182
5228
1,560,269,312
+45.70(+0.88%)
Oct 25, 2005
5208
5222
5182
5182
1,366,228,608
-25.50(-0.49%)
Oct 24, 2005
5142
5210
5140
5208
1,194,962,560
+0.00(+0.00%)
Oct 23, 2005
5142
5210
5140
5208
1,194,962,560
+65.50(+1.27%)
Oct 21, 2005
5164
5164
5131
5142
1,780,740,352
-22.00(-0.43%)
Oct 20, 2005
5168
5234
5147
5164
1,758,872,832
-3.80(-0.07%)
Oct 19, 2005
5264
5264
5168
5168
2,038,628,992
-96.00(-1.82%)
Oct 18, 2005
5286
5303
5260
5264
1,405,486,336
-22.60(-0.43%)
Oct 17, 2005
5275
5297
5272
5286
1,270,118,144
+0.00(+0.00%)
Oct 16, 2005
5275
5297
5272
5286
1,270,118,144
+11.50(+0.22%)
Oct 14, 2005
5265
5294
5246
5275
1,801,451,648
+9.80(+0.19%)
Oct 13, 2005
5342
5342
5256
5265
1,996,070,016
-77.00(-1.44%)
Oct 12, 2005
5381
5381
5342
5342
1,625,387,008
-38.50(-0.72%)
Oct 11, 2005
5374
5404
5374
5381
1,665,110,144
+6.10(+0.11%)
Oct 10, 2005
5362
5396
5362
5375
1,465,743,616
+0.00(+0.00%)
Oct 09, 2005
5362
5396
5362
5375
1,465,743,616
+12.30(+0.23%)
Oct 07, 2005
5372
5394
5356
5362
1,843,669,760
-10.10(-0.19%)
Oct 06, 2005
5428
5428
5358
5372
1,868,849,024
-55.40(-1.02%)
Oct 05, 2005
5494
5494
5428
5428
1,540,418,944
-66.60(-1.21%)
Oct 04, 2005
5502
5502
5475
5494
1,771,180,416
-7.20(-0.13%)
Oct 03, 2005
5478
5515
5475
5502
1,376,837,760
+0.00(+0.00%)
Oct 02, 2005
5478
5515
5475
5502
1,376,837,760
+23.90(+0.44%)
Sep 30, 2005
5478
5506
5463
5478
1,626,935,424
-0.50(-0.01%)
Sep 29, 2005
5495
5508
5467
5478
1,601,795,072
-16.60(-0.30%)
Sep 28, 2005
5447
5495
5447
5495
1,630,222,336
+47.50(+0.87%)
Sep 27, 2005
5453
5471
5443
5447
1,387,118,464
-5.80(-0.11%)
Sep 26, 2005
5414
5457
5414
5453
1,477,216,256
+0.00(+0.00%)
Sep 25, 2005
5414
5457
5414
5453
1,477,216,256
+39.50(+0.73%)
Sep 23, 2005
5386
5417
5384
5414
1,266,263,552
+27.90(+0.52%)
Sep 22, 2005
5370
5396
5354
5386
1,588,318,336
+16.00(+0.30%)
Sep 21, 2005
5416
5416
5370
5370
1,915,927,552
-46.70(-0.86%)
Sep 20, 2005
5430
5447
5411
5416
1,856,249,984
-13.30(-0.24%)
Sep 19, 2005
5408
5436
5388
5430
1,259,576,704
+0.00(+0.00%)
Sep 18, 2005
5408
5436
5388
5430
1,259,576,704
+21.80(+0.40%)
Sep 16, 2005
5384
5419
5375
5408
2,138,386,432
+24.40(+0.45%)
Sep 15, 2005
5347
5387
5342
5384
1,675,170,944
+36.10(+0.68%)
Sep 14, 2005
5338
5350
5327
5347
1,233,555,968
+9.40(+0.18%)
Sep 13, 2005
5375
5378
5329
5338
1,345,279,104
-37.10(-0.69%)
Sep 12, 2005
5359
5381
5359
5375
1,160,583,552
+0.00(+0.00%)
Sep 11, 2005
5359
5381
5359
5375
1,160,583,552
+15.80(+0.29%)
Sep 09, 2005
5341
5362
5340
5359
1,045,394,816
+18.50(+0.35%)
Sep 08, 2005
5366
5366
5338
5341
1,266,449,152
-25.10(-0.47%)
Sep 07, 2005
5359
5376
5358
5366
1,370,681,088
+6.70(+0.13%)
Sep 06, 2005
5338
5367
5338
5359
1,495,537,408
+21.40(+0.40%)
Sep 05, 2005
5327
5342
5321
5338
1,065,216,896
+0.00(+0.00%)
Sep 04, 2005
5327
5342
5321
5338
1,065,216,896
+10.90(+0.20%)
Sep 02, 2005
5328
5338
5320
5327
1,631,847,040
-1.60(-0.03%)
Sep 01, 2005
5297
5342
5297
5328
1,511,708,288
+31.60(+0.60%)
Aug 31, 2005
5256
5300
5256
5297
1,359,184,000
+41.10(+0.78%)
Aug 30, 2005
5228
5270
5228
5256
1,102,366,720
+27.70(+0.53%)
Aug 29, 2005
5228
5228
5228
5228
0
+0.00(+0.00%)
Aug 28, 2005
5228
5228
5228
5228
0
+0.00(+0.00%)
Aug 26, 2005
5256
5282
5228
5228
928,137,280
-27.60(-0.53%)
Aug 25, 2005
5275
5275
5249
5256
1,083,651,072
-19.50(-0.37%)
Aug 24, 2005
5300
5300
5270
5275
1,371,948,800
-25.00(-0.47%)
Aug 23, 2005
5318
5318
5295
5300
1,113,586,944
-18.20(-0.34%)
Aug 22, 2005
5313
5330
5313
5318
998,728,320
+0.00(+0.00%)
Aug 21, 2005
5313
5330
5313
5318
998,728,320
+5.80(+0.11%)
Aug 19, 2005
5269
5313
5269
5313
1,251,718,272
+43.30(+0.82%)
Aug 18, 2005
5293
5305
5264
5269
1,421,739,648
-23.40(-0.44%)
Aug 17, 2005
5322
5322
5284
5293
1,841,680,384
-29.70(-0.56%)
Aug 16, 2005
5344
5359
5316
5322
1,545,108,224
-21.80(-0.41%)
Aug 15, 2005
5346
5368
5339
5344
1,164,129,408
+0.00(+0.00%)
Aug 14, 2005
5346
5368
5339
5344
1,164,129,408
-1.60(-0.03%)
Aug 12, 2005
5359
5374
5344
5346
1,177,062,144
-12.80(-0.24%)
Aug 11, 2005
5378
5380
5355
5359
1,307,330,432
-18.90(-0.35%)
Aug 10, 2005
5364
5386
5351
5378
1,400,061,952
+13.80(+0.26%)
Aug 09, 2005
5344
5364
5343
5364
1,352,824,832
+19.40(+0.36%)
Aug 08, 2005
5315
5351
5315
5344
1,018,078,528
+0.00(+0.00%)
Aug 07, 2005
5315
5351
5315
5344
1,018,078,528
+29.50(+0.56%)
Aug 05, 2005
5316
5342
5307
5315
1,422,469,376
-0.70(-0.01%)
Aug 04, 2005
5332
5335
5300
5316
1,554,852,864
-16.80(-0.32%)
Aug 03, 2005
5328
5332
5304
5332
1,671,199,104
+4.80(+0.09%)
Aug 02, 2005
5291
5331
5291
5328
1,378,560,000
+36.60(+0.69%)
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.