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
ASX All Ordinaries
(IX:
AOI
)
8,167.50
EUR
-20.99 (-0.26%)
Daily Price
Updated: 12:00 PM EDT, May 17, 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, 2019
5586
5586
5586
5586
0
+5.43(+0.10%)
Apr 29, 2019
5567
5594
5547
5581
0
+11.62(+0.21%)
Apr 26, 2019
5570
5575
5547
5569
0
+11.69(+0.21%)
Apr 25, 2019
5569
5572
5538
5558
0
-18.39(-0.33%)
Apr 24, 2019
5581
5598
5557
5576
0
-15.63(-0.28%)
Apr 23, 2019
5578
5596
5565
5592
0
+11.31(+0.20%)
Apr 18, 2019
5580
5580
5580
5580
0
+17.29(+0.31%)
Apr 17, 2019
5528
5569
5523
5563
0
+34.42(+0.62%)
Apr 16, 2019
5511
5532
5503
5529
0
+19.94(+0.36%)
Apr 15, 2019
5502
5518
5498
5509
0
+6.03(+0.11%)
Apr 12, 2019
5479
5511
5474
5503
0
+16.98(+0.31%)
Apr 11, 2019
5474
5498
5446
5486
0
+35.84(+0.66%)
Apr 10, 2019
5443
5461
5440
5450
0
+13.46(+0.25%)
Apr 09, 2019
5453
5492
5436
5436
0
-35.36(-0.65%)
Apr 08, 2019
5472
5472
5465
5472
0
-4.42(-0.08%)
Apr 05, 2019
5469
5486
5465
5476
0
+12.40(+0.23%)
Apr 04, 2019
5461
5474
5448
5464
0
-5.11(-0.09%)
Apr 03, 2019
5458
5474
5451
5469
0
+45.44(+0.84%)
Apr 02, 2019
5410
5434
5403
5423
0
+17.94(+0.33%)
Apr 01, 2019
5394
5415
5376
5406
0
+55.00(+1.03%)
Mar 29, 2019
5335
5356
5315
5351
0
+53.99(+1.02%)
Mar 28, 2019
5299
5328
5292
5297
0
-4.70(-0.09%)
Mar 27, 2019
5313
5340
5280
5301
0
-6.14(-0.12%)
Mar 26, 2019
5271
5315
5258
5307
0
+46.74(+0.89%)
Mar 25, 2019
5212
5277
5212
5261
0
-9.28(-0.18%)
Mar 22, 2019
5394
5398
5264
5270
0
-108.93(-2.03%)
Mar 21, 2019
5378
5393
5349
5379
0
-3.81(-0.07%)
Mar 20, 2019
5417
5429
5383
5383
0
-46.35(-0.85%)
Mar 19, 2019
5406
5443
5404
5429
0
+16.18(+0.30%)
Mar 18, 2019
5404
5416
5401
5413
0
+7.51(+0.14%)
Mar 15, 2019
5353
5422
5352
5405
0
+55.54(+1.04%)
Mar 14, 2019
5309
5358
5309
5350
0
+43.40(+0.82%)
Mar 13, 2019
5263
5310
5262
5306
0
+36.13(+0.69%)
Mar 12, 2019
5291
5295
5246
5270
0
+4.29(+0.08%)
Mar 11, 2019
5253
5269
5230
5266
0
+34.74(+0.66%)
Mar 08, 2019
5234
5252
5221
5231
0
-36.70(-0.70%)
Mar 07, 2019
5282
5306
5249
5268
0
-20.89(-0.39%)
Mar 06, 2019
5288
5315
5282
5289
0
-8.71(-0.16%)
Mar 05, 2019
5289
5298
5268
5298
0
+10.95(+0.21%)
Mar 04, 2019
5291
5311
5283
5287
0
+21.38(+0.41%)
Mar 01, 2019
5267
5287
5262
5265
0
+24.66(+0.47%)
Feb 28, 2019
5205
5247
5205
5241
0
+15.18(+0.29%)
Feb 27, 2019
5218
5237
5212
5225
0
-13.37(-0.26%)
Feb 26, 2019
5213
5248
5197
5239
0
+6.87(+0.13%)
Feb 25, 2019
5228
5242
5219
5232
0
+16.00(+0.31%)
Feb 22, 2019
5191
5227
5190
5216
0
+19.74(+0.38%)
Feb 21, 2019
5200
5206
5181
5196
0
+0.16(+0.00%)
Feb 20, 2019
5169
5203
5159
5196
0
+35.43(+0.69%)
Feb 19, 2019
5162
5176
5137
5161
0
-8.02(-0.16%)
Feb 18, 2019
5149
5171
5148
5169
0
+15.35(+0.30%)
Feb 15, 2019
5062
5165
5060
5153
0
+90.67(+1.79%)
Feb 14, 2019
5118
5118
5063
5063
0
-11.75(-0.23%)
Feb 13, 2019
5072
5092
5062
5074
0
+17.92(+0.35%)
Feb 12, 2019
5052
5074
5040
5056
0
+41.88(+0.84%)
Feb 11, 2019
4988
5023
4986
5014
0
+52.83(+1.06%)
Feb 08, 2019
4981
5006
4946
4962
0
-23.92(-0.48%)
Feb 07, 2019
5076
5084
4986
4986
0
-93.49(-1.84%)
Feb 06, 2019
5061
5084
5058
5079
0
-4.29(-0.08%)
Feb 05, 2019
5010
5083
4998
5083
0
+83.15(+1.66%)
Feb 04, 2019
5014
5019
4971
5000
0
-19.07(-0.38%)
Feb 01, 2019
5005
5023
4980
5019
0
+26.54(+0.53%)
Jan 31, 2019
4993
5016
4956
4993
0
+17.96(+0.36%)
Jan 30, 2019
4944
4975
4943
4975
0
+46.58(+0.95%)
Jan 29, 2019
4889
4949
4880
4928
0
+39.60(+0.81%)
Jan 28, 2019
4904
4912
4879
4889
0
-37.24(-0.76%)
Jan 25, 2019
4896
4932
4891
4926
0
+53.86(+1.11%)
Jan 24, 2019
4840
4884
4832
4872
0
+31.58(+0.65%)
Jan 23, 2019
4832
4875
4820
4840
0
-7.15(-0.15%)
Jan 22, 2019
4841
4863
4825
4848
0
-20.25(-0.42%)
Jan 21, 2019
4866
4873
4860
4868
0
-8.15(-0.17%)
Jan 18, 2019
4826
4882
4824
4876
0
+81.56(+1.70%)
Jan 17, 2019
4783
4802
4773
4794
0
-16.37(-0.34%)
Jan 16, 2019
4812
4816
4785
4811
0
+24.57(+0.51%)
Jan 15, 2019
4800
4817
4755
4786
0
+23.42(+0.49%)
Jan 14, 2019
4740
4773
4731
4763
0
-18.59(-0.39%)
Jan 11, 2019
4815
4821
4761
4781
0
-24.32(-0.51%)
Jan 10, 2019
4789
4806
4760
4806
0
-7.92(-0.16%)
Jan 09, 2019
4811
4843
4803
4814
0
+40.31(+0.84%)
Jan 08, 2019
4722
4810
4719
4773
0
+54.10(+1.15%)
Jan 07, 2019
4757
4760
4690
4719
0
-17.95(-0.38%)
Jan 04, 2019
4650
4751
4637
4737
0
+125.63(+2.72%)
Jan 03, 2019
4642
4671
4608
4611
0
-77.90(-1.66%)
Jan 02, 2019
4642
4700
4606
4689
0
-41.30(-0.87%)
Dec 31, 2018
4731
4731
4731
4731
0
+51.95(+1.11%)
Dec 28, 2018
4641
4700
4624
4679
0
+80.13(+1.74%)
Dec 27, 2018
4689
4692
4556
4599
0
-27.78(-0.60%)
Dec 24, 2018
4626
4626
4626
4626
0
-67.99(-1.45%)
Dec 21, 2018
4673
4696
4628
4694
0
+1.92(+0.04%)
Dec 20, 2018
4710
4720
4686
4692
0
-84.99(-1.78%)
Dec 19, 2018
4767
4794
4762
4777
0
+23.37(+0.49%)
Dec 18, 2018
4773
4805
4754
4754
0
-45.79(-0.95%)
Dec 17, 2018
4840
4848
4789
4800
0
-53.83(-1.11%)
Dec 14, 2018
4853
4873
4823
4854
0
-43.22(-0.88%)
Dec 13, 2018
4927
4935
4890
4897
0
-12.53(-0.26%)
Dec 12, 2018
4834
4924
4829
4909
0
+103.25(+2.15%)
Dec 11, 2018
4782
4854
4770
4806
0
+63.82(+1.35%)
Dec 10, 2018
4798
4810
4732
4742
0
-70.75(-1.47%)
Dec 07, 2018
4814
4877
4812
4813
0
+32.67(+0.68%)
Dec 06, 2018
4898
4898
4761
4780
0
-163.91(-3.32%)
Dec 05, 2018
4963
4977
4941
4944
0
-68.29(-1.36%)
Dec 04, 2018
5037
5043
5012
5013
0
-41.32(-0.82%)
Dec 03, 2018
5113
5115
5043
5054
0
+50.06(+1.00%)
Nov 30, 2018
5016
5017
4975
5004
0
-2.33(-0.05%)
Nov 29, 2018
5027
5037
4996
5006
0
+23.01(+0.46%)
Nov 28, 2018
4998
5007
4978
4983
0
+0.09(+0.00%)
Nov 27, 2018
4993
5014
4959
4983
0
-11.83(-0.24%)
Nov 26, 2018
4983
5024
4974
4995
0
+48.03(+0.97%)
Nov 23, 2018
4940
4968
4914
4947
0
+8.81(+0.18%)
Nov 22, 2018
4959
4961
4924
4938
0
-37.36(-0.75%)
Nov 21, 2018
4950
4979
4930
4976
0
+50.61(+1.03%)
Nov 20, 2018
4963
4968
4894
4925
0
-60.56(-1.21%)
Nov 19, 2018
5041
5063
4981
4985
0
-39.75(-0.79%)
Nov 16, 2018
5069
5081
4986
5025
0
-8.42(-0.17%)
Nov 15, 2018
5097
5107
4993
5034
0
-35.23(-0.70%)
Nov 14, 2018
5062
5131
5026
5069
0
-33.00(-0.65%)
Nov 13, 2018
5078
5107
5056
5102
0
+42.76(+0.85%)
Nov 12, 2018
5130
5140
5058
5059
0
-47.66(-0.93%)
Nov 09, 2018
5103
5113
5072
5107
0
-24.70(-0.48%)
Nov 08, 2018
5147
5168
5121
5131
0
-6.49(-0.13%)
Nov 07, 2018
5100
5151
5099
5138
0
+62.75(+1.24%)
Nov 06, 2018
5111
5111
5066
5075
0
-26.20(-0.51%)
Nov 05, 2018
5102
5124
5092
5101
0
-0.74(-0.01%)
Nov 02, 2018
5147
5162
5101
5102
0
+16.35(+0.32%)
Nov 01, 2018
5077
5120
5064
5086
0
-7.66(-0.15%)
Oct 31, 2018
5050
5107
5050
5093
0
+114.91(+2.31%)
Oct 30, 2018
4997
5010
4935
4979
0
-10.82(-0.22%)
Oct 29, 2018
4959
5030
4959
4989
0
+21.98(+0.44%)
Oct 26, 2018
4978
4978
4967
4967
0
-64.93(-1.29%)
Oct 25, 2018
4934
5034
4926
5032
0
+79.21(+1.60%)
Oct 24, 2018
4996
5043
4951
4953
0
-14.60(-0.29%)
Oct 23, 2018
4992
5009
4956
4968
0
-85.62(-1.69%)
Oct 22, 2018
5130
5136
5053
5053
0
-31.35(-0.62%)
Oct 19, 2018
5120
5134
5057
5085
0
-32.13(-0.63%)
Oct 18, 2018
5150
5176
5117
5117
0
-28.16(-0.55%)
Oct 17, 2018
5187
5205
5117
5145
0
-28.10(-0.54%)
Oct 16, 2018
5094
5177
5082
5173
0
+77.98(+1.53%)
Oct 15, 2018
5095
5106
5058
5095
0
-0.91(-0.02%)
Oct 12, 2018
5160
5164
5096
5096
0
-10.39(-0.20%)
Oct 11, 2018
5128
5175
5102
5106
0
-99.85(-1.92%)
Oct 10, 2018
5319
5320
5201
5206
0
-112.33(-2.11%)
Oct 09, 2018
5304
5328
5261
5319
0
+18.30(+0.35%)
Oct 08, 2018
5339
5349
5292
5300
0
-59.11(-1.10%)
Oct 05, 2018
5408
5412
5355
5359
0
-51.49(-0.95%)
Oct 04, 2018
5472
5478
5405
5411
0
-80.55(-1.47%)
Oct 03, 2018
5485
5509
5469
5491
0
+23.51(+0.43%)
Oct 02, 2018
5474
5480
5441
5468
0
-38.93(-0.71%)
Oct 01, 2018
5495
5520
5491
5507
0
+13.33(+0.24%)
Sep 28, 2018
5515
5527
5458
5493
0
-46.92(-0.85%)
Sep 27, 2018
5500
5547
5486
5540
0
+27.68(+0.50%)
Sep 26, 2018
5483
5513
5472
5513
0
+33.63(+0.61%)
Sep 25, 2018
5469
5497
5469
5479
0
+2.93(+0.05%)
Sep 24, 2018
5481
5488
5463
5476
0
-18.00(-0.33%)
Sep 21, 2018
5464
5499
5464
5494
0
+42.58(+0.78%)
Sep 20, 2018
5398
5461
5398
5452
0
+57.85(+1.07%)
Sep 19, 2018
5363
5406
5361
5394
0
+29.95(+0.56%)
Sep 18, 2018
5348
5390
5340
5364
0
+14.92(+0.28%)
Sep 17, 2018
5345
5358
5330
5349
0
-3.70(-0.07%)
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.