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
)
8,213.49
+41.34 (+0.51%)
Daily Price
Updated: 4:45 PM EDT, May 4, 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 (%)
Dec 31, 2009
5438
5443
5391
5398
345,719,712
-39.70(-0.73%)
Dec 30, 2009
5402
5445
5402
5438
387,897,888
+35.20(+0.65%)
Dec 29, 2009
5402
5402
5402
5402
0
+0.00(+0.00%)
Dec 28, 2009
5402
5402
5402
5402
0
-0.01(-0.00%)
Dec 27, 2009
5372
5402
5368
5402
0
+0.01(+0.00%)
Dec 26, 2009
5402
5402
5402
5402
0
+0.00(+0.00%)
Dec 25, 2009
5372
5402
5368
5402
231,029,600
+30.00(+0.56%)
Dec 24, 2009
5329
5387
5329
5372
482,896,192
+43.70(+0.82%)
Dec 23, 2009
5294
5362
5294
5329
555,721,792
+34.70(+0.66%)
Dec 22, 2009
5197
5320
5197
5294
791,039,872
+0.00(+0.00%)
Dec 21, 2009
5197
5320
5197
5294
791,039,872
+97.19(+1.87%)
Dec 20, 2009
5218
5288
5197
5197
0
+0.01(+0.00%)
Dec 19, 2009
5218
5288
5197
5197
2,130,863,360
-20.80(-0.40%)
Dec 18, 2009
5320
5320
5218
5218
1,163,068,416
-102.70(-1.93%)
Dec 17, 2009
5286
5335
5284
5320
890,712,704
+34.50(+0.65%)
Dec 16, 2009
5315
5328
5251
5286
822,309,632
-29.50(-0.56%)
Dec 15, 2009
5262
5331
5262
5315
1,090,034,432
+0.00(+0.00%)
Dec 14, 2009
5262
5331
5262
5315
1,090,034,432
+53.70(+1.02%)
Dec 12, 2009
5244
5312
5244
5262
972,486,720
+17.20(+0.33%)
Dec 11, 2009
5204
5254
5194
5244
1,108,489,344
+40.50(+0.78%)
Dec 10, 2009
5223
5246
5176
5204
1,211,440,640
-19.20(-0.37%)
Dec 09, 2009
5311
5323
5206
5223
1,303,308,544
-87.60(-1.65%)
Dec 08, 2009
5322
5329
5251
5311
1,072,522,880
+0.00(+0.00%)
Dec 07, 2009
5322
5329
5251
5311
1,072,522,880
-11.70(-0.22%)
Dec 05, 2009
5313
5374
5273
5322
1,344,173,952
+9.40(+0.18%)
Dec 04, 2009
5327
5372
5312
5313
1,471,991,168
-14.40(-0.27%)
Dec 03, 2009
5312
5348
5283
5327
1,535,114,112
+15.20(+0.29%)
Dec 02, 2009
5191
5312
5191
5312
1,351,286,016
+121.50(+2.34%)
Dec 01, 2009
5246
5270
5191
5191
1,274,511,104
+0.00(+0.00%)
Nov 30, 2009
5246
5270
5191
5191
1,274,511,104
-55.03(-1.05%)
Nov 29, 2009
5194
5271
5104
5246
0
+0.03(+0.00%)
Nov 28, 2009
5194
5271
5104
5246
1,511,711,616
+51.60(+0.99%)
Nov 27, 2009
5365
5365
5189
5194
1,110,331,136
-170.70(-3.18%)
Nov 26, 2009
5324
5372
5324
5365
1,022,719,488
+40.80(+0.77%)
Nov 25, 2009
5356
5375
5309
5324
1,133,815,936
-31.50(-0.59%)
Nov 24, 2009
5251
5380
5251
5356
721,784,576
+0.00(+0.00%)
Nov 23, 2009
5251
5380
5251
5356
721,784,576
+104.09(+1.98%)
Nov 22, 2009
5268
5309
5224
5251
0
+0.01(+0.00%)
Nov 21, 2009
5268
5309
5224
5251
1,164,314,880
-16.30(-0.31%)
Nov 20, 2009
5342
5344
5254
5268
969,705,984
-74.40(-1.39%)
Nov 19, 2009
5346
5372
5332
5342
1,023,292,480
-3.80(-0.07%)
Nov 18, 2009
5383
5383
5337
5346
861,148,224
-36.80(-0.68%)
Nov 17, 2009
5296
5397
5296
5383
786,345,472
+0.00(+0.00%)
Nov 16, 2009
5296
5397
5296
5383
786,345,472
+86.32(+1.63%)
Nov 15, 2009
5276
5297
5251
5296
0
-0.02(-0.00%)
Nov 14, 2009
5276
5297
5251
5296
825,549,568
+19.90(+0.38%)
Nov 13, 2009
5267
5305
5254
5276
1,021,883,072
+9.70(+0.18%)
Nov 12, 2009
5231
5301
5231
5267
1,048,756,672
+36.20(+0.69%)
Nov 11, 2009
5235
5264
5222
5231
1,093,802,752
-4.60(-0.09%)
Nov 10, 2009
5143
5240
5143
5235
866,590,208
+0.00(+0.00%)
Nov 09, 2009
5143
5240
5143
5235
866,590,208
+92.48(+1.80%)
Nov 08, 2009
5126
5150
5078
5143
0
+0.02(+0.00%)
Nov 07, 2009
5126
5159
5078
5143
1,026,864,192
+17.10(+0.33%)
Nov 06, 2009
5107
5155
5037
5126
1,004,107,712
+17.70(+0.35%)
Nov 05, 2009
5037
5121
5037
5108
959,549,696
+70.70(+1.40%)
Nov 04, 2009
5104
5104
4985
5037
1,355,407,232
-67.30(-1.32%)
Nov 03, 2009
5045
5116
5022
5104
1,039,674,880
+0.00(+0.00%)
Nov 02, 2009
5045
5116
5022
5104
1,039,674,880
+59.95(+1.19%)
Nov 01, 2009
5138
5170
5024
5045
0
+0.00(+0.00%)
Oct 31, 2009
5138
5170
5024
5045
0
-0.05(-0.00%)
Oct 30, 2009
5138
5170
5024
5045
1,400,463,232
-93.10(-1.81%)
Oct 29, 2009
5080
5146
5043
5138
1,347,176,960
+57.30(+1.13%)
Oct 28, 2009
5201
5201
5074
5080
1,417,096,320
-120.60(-2.32%)
Oct 27, 2009
5192
5231
5182
5201
1,445,543,936
+9.30(+0.18%)
Oct 26, 2009
5243
5281
5166
5192
934,833,984
+0.00(+0.00%)
Oct 25, 2009
5243
5281
5166
5192
934,833,984
-50.87(-0.97%)
Oct 24, 2009
5207
5300
5207
5243
0
-0.03(-0.00%)
Oct 23, 2009
5207
5300
5207
5243
983,285,504
+35.20(+0.68%)
Oct 22, 2009
5258
5258
5166
5207
1,018,440,512
-50.50(-0.96%)
Oct 21, 2009
5243
5268
5174
5258
1,133,964,160
+14.50(+0.28%)
Oct 20, 2009
5282
5298
5243
5243
1,072,976,896
-38.10(-0.72%)
Oct 19, 2009
5190
5282
5190
5282
827,031,104
+0.00(+0.00%)
Oct 18, 2009
5190
5282
5190
5282
827,031,104
+91.30(+1.76%)
Oct 16, 2009
5223
5273
5176
5190
1,178,422,656
-32.80(-0.63%)
Oct 15, 2009
5256
5268
5219
5223
1,109,682,688
-33.10(-0.63%)
Oct 14, 2009
5154
5261
5154
5256
1,217,384,064
+101.90(+1.98%)
Oct 13, 2009
5210
5222
5154
5154
1,120,979,200
-56.00(-1.07%)
Oct 12, 2009
5162
5231
5162
5210
779,456,128
+0.00(+0.00%)
Oct 11, 2009
5162
5231
5162
5210
779,456,128
+48.30(+0.94%)
Oct 09, 2009
5155
5172
5130
5162
930,745,024
+7.30(+0.14%)
Oct 08, 2009
5109
5173
5109
5155
1,182,270,208
+45.70(+0.89%)
Oct 07, 2009
5138
5156
5104
5109
926,710,272
-29.10(-0.57%)
Oct 06, 2009
5024
5150
5024
5138
1,041,875,392
+113.70(+2.26%)
Oct 05, 2009
4989
5024
4977
5024
934,716,928
+0.00(+0.00%)
Oct 04, 2009
4989
5024
4977
5024
934,716,928
+35.60(+0.71%)
Oct 02, 2009
5048
5048
4955
4989
1,337,511,424
-59.10(-1.17%)
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.