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
)
8,172.15
+50.91 (+0.63%)
Daily Price
Updated: 4:35 PM EDT, May 2, 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, 2003
4266
4333
4260
4301
1,881,952,384
+35.20(+0.83%)
Oct 30, 2003
4273
4293
4256
4266
1,608,633,344
-7.20(-0.17%)
Oct 29, 2003
4251
4280
4251
4273
1,535,864,448
+21.60(+0.51%)
Oct 28, 2003
4239
4267
4238
4251
1,305,951,744
+0.00(+0.00%)
Oct 27, 2003
4239
4267
4238
4251
1,305,951,744
+12.30(+0.29%)
Oct 24, 2003
4240
4249
4219
4239
1,316,366,464
-1.20(-0.03%)
Oct 23, 2003
4286
4286
4212
4240
2,071,427,200
-45.40(-1.06%)
Oct 22, 2003
4352
4359
4266
4286
2,138,838,400
-66.70(-1.53%)
Oct 21, 2003
4348
4378
4347
4352
1,805,893,632
+4.70(+0.11%)
Oct 20, 2003
4344
4370
4329
4348
1,383,834,496
+0.00(+0.00%)
Oct 19, 2003
4344
4370
4329
4348
1,383,834,496
+3.60(+0.08%)
Oct 17, 2003
4340
4360
4334
4344
1,876,887,552
+4.30(+0.10%)
Oct 16, 2003
4369
4371
4326
4340
1,774,972,032
-29.10(-0.67%)
Oct 15, 2003
4334
4394
4334
4369
2,144,064,256
+34.70(+0.80%)
Oct 14, 2003
4362
4375
4324
4334
1,813,436,032
-28.20(-0.65%)
Oct 13, 2003
4311
4362
4310
4362
1,437,187,584
+0.00(+0.00%)
Oct 12, 2003
4311
4362
4310
4362
1,437,187,584
+51.30(+1.19%)
Oct 10, 2003
4314
4327
4291
4311
1,993,951,744
-2.90(-0.07%)
Oct 09, 2003
4269
4317
4259
4314
1,765,327,232
+45.30(+1.06%)
Oct 08, 2003
4272
4316
4258
4269
2,007,120,768
-3.40(-0.08%)
Oct 07, 2003
4270
4276
4242
4272
1,787,527,424
+1.90(+0.04%)
Oct 06, 2003
4274
4286
4260
4270
1,321,029,120
+0.00(+0.00%)
Oct 05, 2003
4274
4286
4260
4270
1,321,029,120
-3.90(-0.09%)
Oct 03, 2003
4209
4285
4207
4274
1,898,122,368
+64.90(+1.54%)
Oct 02, 2003
4169
4209
4169
4209
1,870,685,568
+39.90(+0.96%)
Oct 01, 2003
4091
4169
4091
4169
2,087,616,768
+77.90(+1.90%)
Sep 30, 2003
4143
4164
4082
4091
1,938,646,144
-51.40(-1.24%)
Sep 29, 2003
4157
4191
4136
4143
1,710,707,968
+0.00(+0.00%)
Sep 28, 2003
4157
4191
4136
4143
1,710,707,968
-14.40(-0.35%)
Sep 26, 2003
4202
4202
4146
4157
1,971,722,624
-45.10(-1.07%)
Sep 25, 2003
4236
4236
4176
4202
1,926,333,184
-34.20(-0.81%)
Sep 24, 2003
4222
4265
4222
4236
2,117,074,048
+14.70(+0.35%)
Sep 23, 2003
4228
4251
4201
4222
2,147,404,416
-6.50(-0.15%)
Sep 22, 2003
4257
4257
4198
4228
1,654,632,064
+0.00(+0.00%)
Sep 21, 2003
4257
4257
4198
4228
1,654,632,064
-28.80(-0.68%)
Sep 19, 2003
4315
4321
4245
4257
2,042,256,000
-57.70(-1.34%)
Sep 18, 2003
4293
4315
4284
4315
1,787,772,800
+21.70(+0.51%)
Sep 17, 2003
4299
4330
4293
4293
2,037,072,256
-6.00(-0.14%)
Sep 16, 2003
4261
4302
4260
4299
1,778,827,264
+38.10(+0.89%)
Sep 15, 2003
4238
4277
4238
4261
1,616,116,608
+0.00(+0.00%)
Sep 14, 2003
4238
4277
4238
4261
1,616,116,608
+23.10(+0.55%)
Sep 12, 2003
4242
4276
4230
4238
1,624,087,168
-4.40(-0.10%)
Sep 11, 2003
4252
4266
4227
4242
1,729,597,568
-9.90(-0.23%)
Sep 10, 2003
4264
4264
4241
4252
1,864,898,048
-11.80(-0.28%)
Sep 09, 2003
4292
4294
4254
4264
1,840,525,440
-28.20(-0.66%)
Sep 08, 2003
4257
4298
4250
4292
1,569,108,992
+0.00(+0.00%)
Sep 07, 2003
4257
4298
4250
4292
1,569,108,992
+34.90(+0.82%)
Sep 05, 2003
4249
4261
4227
4257
1,839,870,464
+8.40(+0.20%)
Sep 04, 2003
4262
4270
4241
4249
1,888,510,464
-13.30(-0.31%)
Sep 03, 2003
4204
4279
4204
4262
2,135,917,184
+57.70(+1.37%)
Sep 02, 2003
4204
4218
4193
4204
2,049,612,416
+0.00(+0.00%)
Sep 01, 2003
4161
4222
4161
4204
1,428,093,440
+0.00(+0.00%)
Aug 31, 2003
4161
4222
4161
4204
1,428,093,440
+43.30(+1.04%)
Aug 29, 2003
4198
4228
4161
4161
1,680,297,984
-36.90(-0.88%)
Aug 28, 2003
4206
4229
4182
4198
1,444,709,760
-8.40(-0.20%)
Aug 27, 2003
4177
4214
4177
4206
1,533,279,744
+29.00(+0.69%)
Aug 26, 2003
4226
4228
4172
4177
1,696,856,832
-48.50(-1.15%)
Aug 25, 2003
4226
4226
4226
4226
0
+0.00(+0.00%)
Aug 24, 2003
4226
4226
4226
4226
0
+0.00(+0.00%)
Aug 22, 2003
4224
4265
4222
4226
1,415,582,976
+2.40(+0.06%)
Aug 21, 2003
4217
4250
4217
4224
1,508,749,056
+6.10(+0.14%)
Aug 20, 2003
4251
4254
4196
4217
1,517,095,168
-33.40(-0.79%)
Aug 19, 2003
4272
4287
4246
4251
1,573,595,520
-21.30(-0.50%)
Aug 18, 2003
4247
4273
4245
4272
1,093,759,744
+0.00(+0.00%)
Aug 17, 2003
4247
4273
4245
4272
1,093,759,744
+24.80(+0.58%)
Aug 15, 2003
4238
4266
4234
4247
1,344,518,272
+9.50(+0.22%)
Aug 14, 2003
4181
4243
4181
4238
1,799,338,624
+57.10(+1.37%)
Aug 13, 2003
4186
4217
4175
4181
1,535,384,576
-4.90(-0.12%)
Aug 12, 2003
4177
4204
4171
4186
1,243,595,520
+8.90(+0.21%)
Aug 11, 2003
4148
4182
4148
4177
1,255,757,952
+0.00(+0.00%)
Aug 10, 2003
4148
4182
4148
4177
1,255,757,952
+28.90(+0.70%)
Aug 08, 2003
4096
4161
4096
4148
1,707,488,384
+52.20(+1.27%)
Aug 07, 2003
4070
4096
4060
4096
1,649,721,088
+25.20(+0.62%)
Aug 06, 2003
4121
4121
4045
4070
1,582,264,576
-50.60(-1.23%)
Aug 05, 2003
4100
4131
4091
4121
1,351,100,416
+20.90(+0.51%)
Aug 04, 2003
4098
4147
4086
4100
1,317,699,328
+0.00(+0.00%)
Aug 03, 2003
4098
4147
4086
4100
1,317,699,328
+1.70(+0.04%)
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.