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
Regulus Therapeutics
(NQ:
RGLS
)
2.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2014
825.60
859.20
801.60
855.60
519
+25.20(+3.03%)
Apr 29, 2014
832.80
856.80
811.32
830.40
528
+1.20(+0.14%)
Apr 28, 2014
805.20
851.99
778.80
829.20
776
+22.80(+2.83%)
Apr 25, 2014
855.60
855.60
792.00
806.40
1,199
-56.40(-6.54%)
Apr 24, 2014
859.20
886.80
817.20
862.80
726
+13.20(+1.55%)
Apr 23, 2014
879.60
890.88
828.00
849.60
935
-33.60(-3.80%)
Apr 22, 2014
841.20
903.60
841.20
883.20
604
+48.00(+5.75%)
Apr 21, 2014
835.20
847.20
810.00
835.20
1,214
+0.00(+0.00%)
Apr 17, 2014
831.60
835.20
835.20
835.20
685
-2.40(-0.29%)
Apr 16, 2014
826.80
858.00
813.72
837.60
815
+26.40(+3.25%)
Apr 15, 2014
848.40
855.60
732.00
811.20
2,591
-40.80(-4.79%)
Apr 14, 2014
894.00
907.20
828.00
852.00
1,164
-34.80(-3.92%)
Apr 11, 2014
926.40
937.20
846.00
886.80
3,162
-50.40(-5.38%)
Apr 10, 2014
990.00
990.00
910.80
937.20
1,281
-49.20(-4.99%)
Apr 09, 2014
924.00
993.60
908.40
986.40
1,112
+64.80(+7.03%)
Apr 08, 2014
915.60
951.60
877.20
921.60
884
+4.80(+0.52%)
Apr 07, 2014
862.80
922.80
840.00
916.80
1,344
+44.40(+5.09%)
Apr 04, 2014
948.00
948.00
841.20
872.40
1,649
-63.60(-6.79%)
Apr 03, 2014
1030
1030
925.20
936.00
1,419
-96.00(-9.30%)
Apr 02, 2014
1037
1069
1009
1032
743
+1.20(+0.12%)
Apr 01, 2014
1088
1108
978.00
1031
2,732
-51.60(-4.77%)
Mar 31, 2014
960.00
1104
948.00
1082
1,457
+105.60(+10.81%)
Mar 28, 2014
1036
1093
966.00
976.80
3,350
-73.20(-6.97%)
Mar 27, 2014
1020
1081
1008
1050
860
+28.80(+2.82%)
Mar 26, 2014
1076
1109
1015
1021
877
-46.80(-4.38%)
Mar 25, 2014
1064
1128
1015
1068
755
-3.60(-0.34%)
Mar 24, 2014
1154
1199
1048
1072
1,589
-57.60(-5.10%)
Mar 21, 2014
1262
1273
1123
1129
1,787
-124.80(-9.95%)
Mar 20, 2014
1250
1285
1248
1254
332
-3.60(-0.29%)
Mar 19, 2014
1304
1319
1245
1258
517
-48.00(-3.68%)
Mar 18, 2014
1240
1320
1240
1306
849
+58.80(+4.72%)
Mar 17, 2014
1268
1274
1236
1247
551
+20.40(+1.66%)
Mar 14, 2014
1283
1315
1205
1226
906
-64.80(-5.02%)
Mar 13, 2014
1314
1352
1274
1291
1,002
-12.00(-0.92%)
Mar 12, 2014
1256
1320
1231
1303
1,067
+46.80(+3.72%)
Mar 11, 2014
1249
1281
1226
1256
1,230
+2.40(+0.19%)
Mar 10, 2014
1264
1291
1207
1254
1,247
+18.00(+1.46%)
Mar 07, 2014
1279
1286
1189
1236
1,525
-32.40(-2.55%)
Mar 06, 2014
1357
1397
1265
1268
1,476
-115.20(-8.33%)
Mar 05, 2014
1362
1386
1322
1384
1,747
+26.40(+1.95%)
Mar 04, 2014
1363
1389
1294
1357
5,507
-32.40(-2.33%)
Mar 03, 2014
1320
1399
1296
1390
1,647
+42.00(+3.12%)
Feb 28, 2014
1376
1400
1332
1348
1,923
-49.20(-3.52%)
Feb 27, 2014
1386
1411
1356
1397
1,375
+1.20(+0.09%)
Feb 26, 2014
1360
1422
1333
1396
1,972
+4.80(+0.35%)
Feb 25, 2014
1375
1426
1351
1391
1,853
+15.60(+1.13%)
Feb 24, 2014
1302
1392
1284
1375
2,814
+91.20(+7.10%)
Feb 21, 2014
1306
1328
1253
1284
2,808
-21.60(-1.65%)
Feb 20, 2014
1246
1313
1204
1306
2,081
+70.80(+5.73%)
Feb 19, 2014
1200
1243
1151
1235
2,401
+48.00(+4.04%)
Feb 18, 2014
1108
1189
1108
1187
2,401
+87.60(+7.97%)
Feb 14, 2014
1118
1099
1099
1099
1,035
-20.40(-1.82%)
Feb 13, 2014
1061
1147
1034
1120
3,110
+49.20(+4.60%)
Feb 12, 2014
1104
1104
1060
1070
1,647
-42.00(-3.78%)
Feb 11, 2014
1157
1195
1106
1112
1,800
-37.20(-3.24%)
Feb 10, 2014
1061
1168
1031
1150
2,088
+111.60(+10.75%)
Feb 07, 2014
1008
1067
961.20
1038
1,621
+28.80(+2.85%)
Feb 06, 2014
993.60
1032
986.40
1009
2,038
+25.20(+2.56%)
Feb 05, 2014
1084
1090
969.60
984.00
3,730
-51.60(-4.98%)
Feb 04, 2014
1022
1135
1002
1036
1,660
+13.20(+1.29%)
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.