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 (%)
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%)
Aug 01, 2003
4157
4157
4097
4098
1,414,267,264
-58.60(-1.41%)
Jul 31, 2003
4141
4171
4114
4157
1,761,536,000
+15.80(+0.38%)
Jul 30, 2003
4137
4159
4132
4141
1,312,864,640
+4.20(+0.10%)
Jul 29, 2003
4149
4164
4125
4137
1,698,880,256
-11.80(-0.28%)
Jul 28, 2003
4131
4183
4131
4149
1,306,518,656
+0.00(+0.00%)
Jul 27, 2003
4131
4183
4131
4149
1,306,518,656
+17.60(+0.43%)
Jul 25, 2003
4150
4150
4116
4131
1,417,652,736
-18.40(-0.44%)
Jul 24, 2003
4086
4155
4086
4150
1,873,260,800
+63.10(+1.54%)
Jul 23, 2003
4080
4115
4078
4086
1,772,697,216
+6.70(+0.16%)
Jul 22, 2003
4044
4080
4044
4080
1,811,406,208
+35.50(+0.88%)
Jul 21, 2003
4073
4098
4044
4044
1,242,849,664
+0.00(+0.00%)
Jul 20, 2003
4073
4098
4044
4044
1,242,849,664
-28.90(-0.71%)
Jul 18, 2003
4057
4090
4057
4073
1,320,108,288
+16.60(+0.41%)
Jul 17, 2003
4077
4083
4032
4057
2,023,798,016
-20.50(-0.50%)
Jul 16, 2003
4102
4132
4077
4077
2,034,302,848
-25.40(-0.62%)
Jul 15, 2003
4128
4136
4102
4102
1,673,878,656
-25.10(-0.61%)
Jul 14, 2003
4058
4136
4058
4128
1,323,850,880
+0.00(+0.00%)
Jul 13, 2003
4058
4136
4058
4128
1,323,850,880
+69.50(+1.71%)
Jul 11, 2003
4029
4064
4014
4058
1,289,993,856
+29.30(+0.73%)
Jul 10, 2003
4055
4068
4014
4029
1,448,587,776
-25.90(-0.64%)
Jul 09, 2003
4074
4087
4049
4055
1,581,459,584
-18.90(-0.46%)
Jul 08, 2003
4075
4088
4051
4074
1,718,774,400
-1.20(-0.03%)
Jul 07, 2003
4022
4077
4021
4075
1,378,312,576
+0.00(+0.00%)
Jul 06, 2003
4022
4077
4021
4075
1,378,312,576
+53.30(+1.33%)
Jul 04, 2003
4025
4031
4001
4022
874,300,096
-3.30(-0.08%)
Jul 03, 2003
4007
4031
3980
4025
1,844,877,440
+17.90(+0.45%)
Jul 02, 2003
3964
4026
3964
4007
2,039,363,968
+43.00(+1.08%)
Jul 01, 2003
4031
4041
3952
3964
1,754,747,136
-67.30(-1.67%)
Jun 30, 2003
4068
4099
4022
4031
1,432,135,936
+0.00(+0.00%)
Jun 29, 2003
4068
4099
4022
4031
1,432,135,936
-36.60(-0.90%)
Jun 27, 2003
4042
4073
4041
4068
1,304,274,048
+26.10(+0.65%)
Jun 26, 2003
4068
4077
4029
4042
1,502,692,992
-26.20(-0.64%)
Jun 25, 2003
4061
4090
4050
4068
2,014,435,968
+7.00(+0.17%)
Jun 24, 2003
4088
4095
4052
4061
1,631,847,040
-27.00(-0.66%)
Jun 23, 2003
4160
4160
4081
4088
1,330,486,016
+0.00(+0.00%)
Jun 22, 2003
4160
4160
4081
4088
1,330,486,016
-72.20(-1.74%)
Jun 20, 2003
4132
4169
4119
4160
1,359,239,936
+28.60(+0.69%)
Jun 19, 2003
4207
4211
4129
4132
1,587,501,952
-75.50(-1.79%)
Jun 18, 2003
4190
4219
4173
4207
2,034,306,944
+16.60(+0.40%)
Jun 17, 2003
4153
4199
4153
4190
2,071,921,024
+37.50(+0.90%)
Jun 16, 2003
4134
4174
4112
4153
1,390,217,984
+0.00(+0.00%)
Jun 15, 2003
4134
4174
4112
4153
1,390,217,984
+18.80(+0.45%)
Jun 13, 2003
4161
4180
4125
4134
1,179,667,968
-27.20(-0.65%)
Jun 12, 2003
4150
4194
4150
4161
1,905,479,040
+11.10(+0.27%)
Jun 11, 2003
4113
4162
4113
4150
2,018,955,008
+37.20(+0.90%)
Jun 10, 2003
4129
4132
4109
4113
1,815,480,960
-16.10(-0.39%)
Jun 09, 2003
4151
4151
4101
4129
1,246,896,000
+0.00(+0.00%)
Jun 08, 2003
4151
4151
4101
4129
1,246,896,000
-21.70(-0.52%)
Jun 06, 2003
4104
4178
4104
4151
1,985,064,960
+46.50(+1.13%)
Jun 05, 2003
4127
4148
4083
4104
1,833,427,968
-22.30(-0.54%)
Jun 04, 2003
4116
4144
4093
4127
1,838,605,952
+10.90(+0.26%)
Jun 03, 2003
4129
4129
4074
4116
1,377,443,968
-13.60(-0.33%)
Jun 02, 2003
4048
4129
4048
4129
1,350,023,040
+0.00(+0.00%)
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.