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: 4:35 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 (%)
Jul 31, 2009
4632
4646
4600
4608
1,120,900,864
-23.20(-0.50%)
Jul 30, 2009
4548
4647
4548
4632
1,158,922,112
+84.10(+1.85%)
Jul 29, 2009
4529
4582
4512
4548
895,089,408
+18.70(+0.41%)
Jul 28, 2009
4586
4616
4520
4529
966,741,376
-57.30(-1.25%)
Jul 27, 2009
4577
4615
4553
4586
874,599,424
+0.00(+0.00%)
Jul 26, 2009
4577
4615
4553
4586
874,599,424
+9.50(+0.21%)
Jul 24, 2009
4560
4603
4536
4577
1,145,016,576
+16.80(+0.37%)
Jul 23, 2009
4494
4567
4472
4560
1,104,970,752
+66.10(+1.47%)
Jul 22, 2009
4481
4498
4449
4494
928,783,424
+12.50(+0.28%)
Jul 21, 2009
4444
4502
4438
4481
1,080,316,416
+37.60(+0.85%)
Jul 20, 2009
4389
4465
4389
4444
953,645,376
+0.00(+0.00%)
Jul 19, 2009
4389
4465
4389
4444
953,645,376
+54.80(+1.25%)
Jul 17, 2009
4362
4412
4362
4389
1,076,386,560
+27.00(+0.62%)
Jul 16, 2009
4346
4385
4329
4362
924,481,408
+15.30(+0.35%)
Jul 15, 2009
4238
4346
4238
4346
916,566,208
+108.80(+2.57%)
Jul 14, 2009
4202
4256
4199
4238
867,775,424
+35.60(+0.85%)
Jul 13, 2009
4127
4209
4096
4202
833,668,480
+0.00(+0.00%)
Jul 12, 2009
4127
4209
4096
4202
833,668,480
+74.90(+1.81%)
Jul 10, 2009
4159
4160
4124
4127
814,402,176
-31.50(-0.76%)
Jul 09, 2009
4140
4186
4140
4159
900,471,616
+18.50(+0.45%)
Jul 08, 2009
4187
4198
4131
4140
1,051,898,176
-46.80(-1.12%)
Jul 07, 2009
4195
4242
4184
4187
847,664,192
-7.90(-0.19%)
Jul 06, 2009
4236
4236
4172
4195
874,675,392
+0.00(+0.00%)
Jul 05, 2009
4236
4236
4172
4195
874,675,392
-41.40(-0.98%)
Jul 03, 2009
4234
4265
4221
4236
905,300,672
+2.00(+0.05%)
Jul 02, 2009
4341
4341
4231
4234
1,271,763,456
-106.40(-2.45%)
Jul 01, 2009
4249
4353
4249
4341
1,191,886,848
+91.50(+2.15%)
Jun 30, 2009
4294
4311
4231
4249
1,281,583,488
-44.80(-1.04%)
Jun 29, 2009
4241
4304
4235
4294
1,086,737,152
+0.00(+0.00%)
Jun 28, 2009
4241
4304
4235
4294
1,086,737,152
+53.00(+1.25%)
Jun 26, 2009
4253
4307
4216
4241
1,021,123,072
-11.60(-0.27%)
Jun 25, 2009
4280
4290
4213
4253
1,082,815,744
-27.40(-0.64%)
Jun 24, 2009
4230
4293
4218
4280
1,121,204,992
+50.00(+1.18%)
Jun 23, 2009
4234
4264
4215
4230
1,057,649,024
-4.10(-0.10%)
Jun 22, 2009
4346
4346
4234
4234
1,126,564,096
+0.00(+0.00%)
Jun 21, 2009
4346
4346
4234
4234
1,126,564,096
-111.80(-2.57%)
Jun 19, 2009
4281
4370
4280
4346
1,830,416,768
+65.00(+1.52%)
Jun 18, 2009
4278
4305
4240
4281
1,222,104,704
+2.40(+0.06%)
Jun 17, 2009
4329
4329
4255
4278
1,167,328,640
-50.10(-1.16%)
Jun 16, 2009
4326
4373
4322
4329
1,170,139,136
+2.60(+0.06%)
Jun 15, 2009
4442
4442
4320
4326
975,059,392
+0.00(+0.00%)
Jun 14, 2009
4442
4442
4320
4326
975,059,392
-116.00(-2.61%)
Jun 12, 2009
4462
4472
4427
4442
988,502,016
-19.90(-0.45%)
Jun 11, 2009
4437
4478
4409
4462
1,081,565,440
+25.10(+0.57%)
Jun 10, 2009
4405
4506
4405
4437
1,183,525,376
+32.00(+0.73%)
Jun 09, 2009
4405
4446
4387
4405
984,357,184
-0.40(-0.01%)
Jun 08, 2009
4439
4439
4371
4405
1,217,751,552
+0.00(+0.00%)
Jun 07, 2009
4439
4439
4371
4405
1,217,751,552
-33.40(-0.75%)
Jun 05, 2009
4387
4496
4387
4439
1,214,146,304
+51.70(+1.18%)
Jun 04, 2009
4383
4436
4360
4387
1,011,577,792
+3.50(+0.08%)
Jun 03, 2009
4477
4477
4359
4383
1,223,091,584
-93.60(-2.09%)
Jun 02, 2009
4506
4506
4436
4477
1,387,225,344
-29.20(-0.65%)
Jun 01, 2009
4418
4518
4418
4506
945,032,320
+0.00(+0.00%)
May 31, 2009
4418
4518
4418
4506
945,032,320
+88.30(+2.00%)
May 29, 2009
4388
4469
4388
4418
1,114,677,888
+30.40(+0.69%)
May 28, 2009
4416
4416
4341
4388
899,986,304
-28.70(-0.65%)
May 27, 2009
4412
4440
4390
4416
921,207,808
+4.50(+0.10%)
May 26, 2009
4365
4424
4295
4412
981,618,624
+46.40(+1.06%)
May 25, 2009
4365
4365
4365
4365
0
+0.00(+0.00%)
May 24, 2009
4365
4365
4365
4365
0
+0.00(+0.00%)
May 22, 2009
4346
4393
4335
4365
995,791,296
+19.80(+0.46%)
May 21, 2009
4468
4468
4326
4346
1,220,946,432
-122.90(-2.75%)
May 20, 2009
4482
4504
4445
4468
1,326,948,736
-13.90(-0.31%)
May 19, 2009
4446
4513
4446
4482
1,385,942,784
+35.80(+0.81%)
May 18, 2009
4348
4446
4308
4446
959,145,088
+0.00(+0.00%)
May 17, 2009
4348
4446
4308
4446
959,145,088
+98.40(+2.26%)
May 15, 2009
4363
4401
4317
4348
1,035,803,776
-14.50(-0.33%)
May 14, 2009
4331
4371
4295
4363
1,162,939,136
+31.20(+0.72%)
May 13, 2009
4426
4448
4328
4331
1,484,087,040
-94.10(-2.13%)
May 12, 2009
4436
4458
4397
4426
1,233,368,064
-10.00(-0.23%)
May 11, 2009
4462
4470
4402
4436
1,174,313,472
+0.00(+0.00%)
May 10, 2009
4462
4470
4402
4436
1,174,313,472
-26.60(-0.60%)
May 08, 2009
4399
4488
4399
4462
1,374,720,256
+63.40(+1.44%)
May 07, 2009
4396
4521
4380
4399
2,082,793,344
+2.20(+0.05%)
May 06, 2009
4337
4438
4317
4396
1,450,005,760
+59.60(+1.37%)
May 05, 2009
4243
4375
4243
4337
1,521,395,328
+93.70(+2.21%)
May 04, 2009
4243
4243
4243
4243
0
+0.00(+0.00%)
May 03, 2009
4243
4243
4243
4243
0
+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.