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
Ford Motor
(NY:
F
)
11.99
-0.14 (-1.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2020
4.220
4.354
3.985
4.052
276,255,840
-0.17(-3.98%)
Mar 30, 2020
4.287
4.295
4.136
4.220
116,619,152
-0.13(-3.08%)
Mar 27, 2020
4.253
4.446
4.119
4.354
126,740,472
-0.05(-1.14%)
Mar 26, 2020
4.497
4.740
4.329
4.404
164,815,632
-0.12(-2.60%)
Mar 25, 2020
4.841
4.924
4.295
4.522
237,088,656
+0.37(+8.89%)
Mar 24, 2020
3.750
4.186
3.574
4.153
174,140,464
+0.79(+23.44%)
Mar 23, 2020
3.582
3.792
3.322
3.364
160,796,960
-0.27(-7.39%)
Mar 20, 2020
3.809
3.985
3.565
3.632
154,221,920
-0.12(-3.13%)
Mar 19, 2020
3.632
3.842
3.440
3.750
150,864,256
-0.03(-0.67%)
Mar 18, 2020
3.985
4.060
3.440
3.775
150,014,496
-0.43(-10.18%)
Mar 17, 2020
4.262
4.312
3.943
4.203
124,206,960
-0.03(-0.79%)
Mar 16, 2020
4.228
4.379
4.195
4.237
131,420,992
-0.49(-10.30%)
Mar 13, 2020
4.924
4.950
4.295
4.723
149,449,904
+0.23(+5.23%)
Mar 12, 2020
4.513
4.773
4.362
4.488
106,572,648
-0.46(-9.32%)
Mar 11, 2020
5.084
5.126
4.933
4.950
117,557,688
-0.30(-5.75%)
Mar 10, 2020
5.252
5.277
4.866
5.252
121,383,624
+0.30(+6.10%)
Mar 09, 2020
5.008
5.151
4.924
4.950
123,781,440
-0.49(-9.09%)
Mar 06, 2020
5.537
5.604
5.369
5.445
131,041,528
-0.21(-3.71%)
Mar 05, 2020
5.839
5.847
5.629
5.654
93,007,912
-0.29(-4.80%)
Mar 04, 2020
5.948
5.948
5.805
5.939
84,118,608
+0.09(+1.58%)
Mar 03, 2020
6.116
6.158
5.780
5.847
116,115,288
-0.19(-3.19%)
Mar 02, 2020
5.965
6.065
5.772
6.040
115,312,784
+0.20(+3.45%)
Feb 28, 2020
5.738
5.839
5.596
5.839
138,926,160
-0.01(-0.14%)
Feb 27, 2020
5.981
6.107
5.805
5.847
141,358,624
-0.20(-3.33%)
Feb 26, 2020
6.124
6.258
6.049
6.049
110,225,288
-0.04(-0.69%)
Feb 25, 2020
6.443
6.443
6.057
6.090
129,720,720
-0.26(-4.10%)
Feb 24, 2020
6.460
6.476
6.334
6.351
130,961,984
-0.27(-4.06%)
Feb 21, 2020
6.728
6.736
6.619
6.619
69,526,192
-0.12(-1.74%)
Feb 20, 2020
6.711
6.770
6.703
6.736
62,344,744
+0.03(+0.38%)
Feb 19, 2020
6.762
6.795
6.711
6.711
76,569,320
-0.05(-0.74%)
Feb 18, 2020
6.812
6.837
6.728
6.762
77,620,640
-0.03(-0.49%)
Feb 14, 2020
6.938
6.938
6.778
6.795
55,261,632
-0.13(-1.82%)
Feb 13, 2020
6.887
7.013
6.887
6.921
80,618,624
+0.01(+0.12%)
Feb 12, 2020
6.829
6.988
6.820
6.913
132,897,016
+0.12(+1.73%)
Feb 11, 2020
6.795
6.837
6.778
6.795
95,513,152
+0.03(+0.50%)
Feb 10, 2020
6.837
6.837
6.753
6.762
85,589,704
-0.04(-0.62%)
Feb 07, 2020
6.887
6.887
6.728
6.804
117,123,720
-0.12(-1.70%)
Feb 06, 2020
7.022
7.030
6.921
6.921
82,007,544
-0.05(-0.72%)
Feb 05, 2020
7.055
7.114
6.929
6.971
173,573,120
-0.73(-9.48%)
Feb 04, 2020
7.617
7.752
7.609
7.701
102,253,592
+0.17(+2.23%)
Feb 03, 2020
7.424
7.668
7.424
7.533
85,122,616
+0.13(+1.81%)
Jan 31, 2020
7.366
7.416
7.332
7.399
71,299,208
-0.02(-0.23%)
Jan 30, 2020
7.391
7.416
7.324
7.416
51,031,848
-0.02(-0.23%)
Jan 29, 2020
7.424
7.508
7.416
7.433
70,396,800
+0.03(+0.45%)
Jan 28, 2020
7.374
7.424
7.308
7.399
103,176,608
+0.07(+0.90%)
Jan 27, 2020
7.325
7.391
7.242
7.333
73,650,128
-0.09(-1.22%)
Jan 24, 2020
7.515
7.523
7.391
7.424
82,558,296
-0.12(-1.53%)
Jan 23, 2020
7.539
7.556
7.366
7.539
91,935,856
-0.02(-0.22%)
Jan 22, 2020
7.605
7.630
7.548
7.556
48,375,084
-0.04(-0.54%)
Jan 21, 2020
7.548
7.605
7.506
7.597
59,987,408
+0.04(+0.55%)
Jan 17, 2020
7.581
7.614
7.531
7.556
50,485,736
-0.01(-0.11%)
Jan 16, 2020
7.614
7.655
7.548
7.564
53,677,492
-0.02(-0.22%)
Jan 15, 2020
7.647
7.671
7.572
7.581
67,779,056
-0.08(-1.08%)
Jan 14, 2020
7.605
7.696
7.597
7.663
52,050,496
+0.04(+0.54%)
Jan 13, 2020
7.630
7.638
7.515
7.622
58,861,336
-0.01(-0.11%)
Jan 10, 2020
7.647
7.721
7.630
7.630
48,272,572
-0.01(-0.11%)
Jan 09, 2020
7.671
7.680
7.572
7.638
62,817,788
+0.01(+0.11%)
Jan 08, 2020
7.614
7.671
7.564
7.630
55,764,340
+0.00(+0.00%)
Jan 07, 2020
7.589
7.630
7.523
7.630
54,645,728
+0.07(+0.98%)
Jan 06, 2020
7.506
7.564
7.473
7.556
52,573,864
-0.04(-0.54%)
Jan 03, 2020
7.680
7.729
7.548
7.597
54,625,840
-0.17(-2.23%)
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.