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
)
8,420.26
-18.39 (-0.22%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
May 30, 2003
4084
4096
4048
4048
1,936,391,936
-35.50(-0.87%)
May 29, 2003
4072
4096
4044
4084
1,501,105,024
+11.70(+0.29%)
May 28, 2003
3992
4073
3992
4072
1,738,764,032
+79.50(+1.99%)
May 27, 2003
3980
4001
3920
3992
1,842,216,960
+12.60(+0.32%)
May 26, 2003
3980
3980
3980
3980
0
+0.00(+0.00%)
May 25, 2003
3980
3980
3980
3980
0
+0.00(+0.00%)
May 23, 2003
3990
4012
3954
3980
1,633,115,008
-10.70(-0.27%)
May 22, 2003
3936
3990
3936
3990
1,687,139,968
+54.10(+1.37%)
May 21, 2003
3972
3972
3908
3936
1,614,951,040
-35.20(-0.89%)
May 20, 2003
3941
3985
3928
3972
2,020,429,952
+30.30(+0.77%)
May 19, 2003
4049
4049
3932
3941
1,335,744,000
+0.00(+0.00%)
May 18, 2003
4049
4049
3932
3941
1,335,744,000
-107.70(-2.66%)
May 16, 2003
4011
4081
4011
4049
1,816,407,040
+37.90(+0.94%)
May 15, 2003
3975
4020
3966
4011
1,533,675,008
+36.10(+0.91%)
May 14, 2003
4000
4023
3972
3975
1,590,544,000
-24.90(-0.62%)
May 13, 2003
3987
4009
3976
4000
1,332,898,944
+12.50(+0.31%)
May 12, 2003
3969
3991
3941
3987
1,056,403,968
+0.00(+0.00%)
May 11, 2003
3969
3991
3941
3987
1,056,403,968
+18.00(+0.45%)
May 09, 2003
3929
3974
3913
3969
1,372,545,024
+40.50(+1.03%)
May 08, 2003
3993
3993
3920
3929
1,684,496,000
-64.00(-1.60%)
May 07, 2003
4006
4038
3982
3993
1,828,498,944
-13.50(-0.34%)
May 06, 2003
3953
4007
3953
4006
1,628,738,944
+53.80(+1.36%)
May 05, 2003
3953
3953
3953
3953
0
+0.00(+0.00%)
May 04, 2003
3953
3953
3953
3953
0
+0.00(+0.00%)
May 02, 2003
3880
3953
3880
3953
1,443,053,056
+72.50(+1.87%)
May 01, 2003
3926
3926
3875
3880
934,236,032
-45.90(-1.17%)
Apr 30, 2003
3928
3943
3912
3926
1,652,092,032
-1.80(-0.05%)
Apr 29, 2003
3940
3976
3915
3928
1,810,669,952
-12.50(-0.32%)
Apr 28, 2003
3870
3943
3856
3940
1,208,579,968
+0.00(+0.00%)
Apr 27, 2003
3870
3943
3856
3940
1,208,579,968
+70.10(+1.81%)
Apr 25, 2003
3899
3919
3860
3870
1,380,173,952
-28.80(-0.74%)
Apr 24, 2003
3966
3978
3892
3899
1,506,461,952
-67.50(-1.70%)
Apr 23, 2003
3918
3997
3918
3966
1,707,234,944
+48.80(+1.25%)
Apr 22, 2003
3889
3924
3874
3918
970,974,976
+28.50(+0.73%)
Apr 21, 2003
3889
3889
3889
3889
0
+0.00(+0.00%)
Apr 20, 2003
3889
3889
3889
3889
0
+0.00(+0.00%)
Apr 18, 2003
3889
3889
3889
3889
0
+0.00(+0.00%)
Apr 17, 2003
3855
3905
3826
3889
1,048,616,000
+34.30(+0.89%)
Apr 16, 2003
3917
3968
3850
3855
1,796,312,064
-62.00(-1.58%)
Apr 15, 2003
3849
3926
3849
3917
1,425,491,968
+67.50(+1.75%)
Apr 14, 2003
3808
3857
3801
3849
1,049,779,008
+0.00(+0.00%)
Apr 13, 2003
3808
3857
3801
3849
1,049,779,008
+41.30(+1.08%)
Apr 11, 2003
3803
3871
3803
3808
1,239,380,992
+4.80(+0.13%)
Apr 10, 2003
3861
3871
3803
3803
1,322,265,984
-58.10(-1.50%)
Apr 09, 2003
3869
3907
3824
3861
1,518,967,040
-7.40(-0.19%)
Apr 08, 2003
3936
3936
3868
3869
1,606,528,000
-67.00(-1.70%)
Apr 07, 2003
3814
3962
3814
3936
1,699,069,056
+0.00(+0.00%)
Apr 06, 2003
3814
3962
3814
3936
1,699,069,056
+121.40(+3.18%)
Apr 05, 2003
3771
3842
3752
3814
1,489,198,976
+43.30(+1.15%)
Apr 04, 2003
3753
3808
3744
3771
1,730,925,952
+17.70(+0.47%)
Apr 03, 2003
3685
3778
3682
3753
1,757,136,000
+68.60(+1.86%)
Apr 02, 2003
3613
3692
3612
3685
1,390,913,024
+71.50(+1.98%)
Apr 01, 2003
3708
3708
3581
3613
1,399,643,008
+0.00(+0.00%)
Mar 31, 2003
3708
3708
3581
3613
1,399,643,008
-95.20(-2.57%)
Mar 29, 2003
3729
3753
3696
3708
1,289,804,032
-20.60(-0.55%)
Mar 28, 2003
3793
3793
3712
3729
1,581,657,984
-64.00(-1.69%)
Mar 27, 2003
3762
3810
3735
3793
1,609,739,008
+31.10(+0.83%)
Mar 26, 2003
3743
3783
3660
3762
1,799,558,016
+18.70(+0.50%)
Mar 25, 2003
3861
3861
3734
3743
1,199,204,992
+0.00(+0.00%)
Mar 24, 2003
3861
3861
3734
3743
1,199,204,992
-117.80(-3.05%)
Mar 22, 2003
3766
3882
3766
3861
1,719,233,024
+95.40(+2.53%)
Mar 21, 2003
3765
3791
3716
3766
1,724,374,016
+0.30(+0.01%)
Mar 20, 2003
3747
3828
3716
3765
2,562,979,072
+18.10(+0.48%)
Mar 19, 2003
3722
3811
3714
3747
2,631,886,080
+25.00(+0.67%)
Mar 18, 2003
3602
3774
3525
3722
1,479,570,048
+0.00(+0.00%)
Mar 17, 2003
3602
3774
3525
3722
1,479,570,048
+120.50(+3.35%)
Mar 15, 2003
3487
3613
3487
3602
2,346,881,024
+114.90(+3.30%)
Mar 14, 2003
3287
3489
3287
3487
2,144,601,984
+199.90(+6.08%)
Mar 13, 2003
3453
3466
3278
3287
2,141,170,048
-165.70(-4.80%)
Mar 12, 2003
3436
3468
3400
3453
1,890,916,992
+16.60(+0.48%)
Mar 11, 2003
3492
3502
3434
3436
1,444,877,056
+0.00(+0.00%)
Mar 10, 2003
3492
3502
3434
3436
1,444,877,056
-55.50(-1.59%)
Mar 08, 2003
3555
3555
3467
3492
1,671,431,040
-63.80(-1.79%)
Mar 07, 2003
3564
3590
3526
3555
1,478,760,960
-8.10(-0.23%)
Mar 06, 2003
3625
3625
3559
3564
2,026,179,968
-61.80(-1.70%)
Mar 05, 2003
3685
3685
3613
3625
1,692,176,000
-59.40(-1.61%)
Mar 04, 2003
3656
3715
3641
3685
1,383,021,952
+0.00(+0.00%)
Mar 03, 2003
3656
3715
3641
3685
1,383,021,952
+29.10(+0.80%)
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.