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 5, 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 31, 2002
5041
5085
5036
5085
1,882,118,016
+44.30(+0.88%)
May 30, 2002
5083
5083
5017
5041
1,860,041,984
-42.20(-0.83%)
May 29, 2002
5074
5085
5056
5083
1,819,304,960
+8.80(+0.17%)
May 28, 2002
5136
5169
5062
5074
2,021,223,040
-62.10(-1.21%)
May 27, 2002
5169
5188
5136
5136
1,187,778,944
+0.00(+0.00%)
May 26, 2002
5169
5188
5136
5136
1,187,778,944
-32.80(-0.63%)
May 24, 2002
5175
5197
5167
5169
1,202,781,952
-6.20(-0.12%)
May 23, 2002
5152
5196
5129
5175
1,350,430,976
+23.40(+0.45%)
May 22, 2002
5197
5200
5137
5152
1,485,299,968
-45.30(-0.87%)
May 21, 2002
5208
5242
5188
5197
1,330,375,040
-10.90(-0.21%)
May 20, 2002
5218
5246
5200
5208
826,481,024
+0.00(+0.00%)
May 19, 2002
5218
5246
5200
5208
826,481,024
-9.90(-0.19%)
May 17, 2002
5248
5282
5212
5218
1,215,757,952
-30.50(-0.58%)
May 16, 2002
5259
5279
5242
5248
1,491,165,056
-10.60(-0.20%)
May 15, 2002
5240
5272
5237
5259
1,719,005,952
+19.60(+0.37%)
May 14, 2002
5205
5261
5182
5240
1,639,074,048
+34.70(+0.67%)
May 13, 2002
5171
5208
5148
5205
1,267,997,056
+0.00(+0.00%)
May 12, 2002
5171
5208
5148
5205
1,267,997,056
+33.60(+0.65%)
May 10, 2002
5198
5204
5160
5171
1,328,566,016
-26.40(-0.51%)
May 09, 2002
5209
5217
5178
5198
1,601,004,032
-11.50(-0.22%)
May 08, 2002
5120
5209
5120
5209
1,507,580,032
+89.20(+1.74%)
May 07, 2002
5203
5203
5083
5120
1,685,191,040
-83.20(-1.60%)
May 06, 2002
5203
5203
5203
5203
0
+0.00(+0.00%)
May 05, 2002
5203
5203
5203
5203
0
+0.00(+0.00%)
May 03, 2002
5174
5236
5146
5203
2,132,292,992
+29.00(+0.56%)
May 02, 2002
5126
5193
5126
5174
1,821,779,968
+48.60(+0.95%)
May 01, 2002
5166
5178
5125
5126
1,035,651,008
-40.10(-0.78%)
Apr 30, 2002
5154
5169
5132
5166
1,389,388,032
+11.70(+0.23%)
Apr 29, 2002
5159
5171
5124
5154
1,088,950,016
+0.00(+0.00%)
Apr 28, 2002
5159
5171
5124
5154
1,088,950,016
-5.10(-0.10%)
Apr 26, 2002
5198
5218
5142
5159
1,515,310,976
-38.50(-0.74%)
Apr 25, 2002
5218
5218
5116
5198
2,237,811,968
-20.70(-0.40%)
Apr 24, 2002
5191
5225
5169
5218
1,704,089,984
+27.20(+0.52%)
Apr 23, 2002
5222
5242
5172
5191
1,828,768,000
-30.50(-0.58%)
Apr 22, 2002
5244
5244
5210
5222
1,403,821,952
+0.00(+0.00%)
Apr 21, 2002
5244
5244
5210
5222
1,403,821,952
-22.10(-0.42%)
Apr 19, 2002
5229
5249
5210
5244
1,382,113,024
+14.20(+0.27%)
Apr 18, 2002
5264
5292
5229
5229
1,446,233,984
-34.50(-0.66%)
Apr 17, 2002
5260
5292
5257
5264
1,734,307,968
+4.00(+0.08%)
Apr 16, 2002
5201
5260
5201
5260
1,507,657,984
+58.50(+1.12%)
Apr 15, 2002
5161
5209
5153
5201
1,207,912,960
+0.00(+0.00%)
Apr 14, 2002
5161
5209
5153
5201
1,207,912,960
+40.40(+0.78%)
Apr 12, 2002
5137
5180
5137
5161
1,675,197,952
+23.60(+0.46%)
Apr 11, 2002
5229
5244
5136
5137
2,131,373,952
-91.70(-1.75%)
Apr 10, 2002
5180
5236
5155
5229
1,484,238,976
+49.50(+0.96%)
Apr 09, 2002
5179
5213
5165
5180
1,594,055,040
+1.00(+0.02%)
Apr 08, 2002
5234
5239
5149
5179
1,354,333,056
+0.00(+0.00%)
Apr 07, 2002
5234
5239
5149
5179
1,354,333,056
-55.00(-1.05%)
Apr 06, 2002
5210
5261
5207
5234
1,169,058,944
+24.10(+0.46%)
Apr 05, 2002
5248
5248
5188
5210
1,360,500,992
-38.30(-0.73%)
Apr 04, 2002
5251
5268
5235
5248
1,171,639,040
-3.60(-0.07%)
Apr 03, 2002
5272
5272
5232
5251
1,289,126,016
-20.40(-0.39%)
Apr 02, 2002
5272
5272
5272
5272
0
+0.00(+0.00%)
Apr 01, 2002
5272
5272
5272
5272
0
+0.00(+0.00%)
Mar 30, 2002
5272
5272
5272
5272
0
+0.00(+0.00%)
Mar 29, 2002
5215
5286
5215
5272
1,175,056,000
+57.10(+1.09%)
Mar 28, 2002
5196
5225
5189
5215
1,449,218,944
+19.20(+0.37%)
Mar 27, 2002
5204
5222
5170
5196
1,745,512,960
-8.10(-0.16%)
Mar 26, 2002
5250
5298
5204
5204
1,321,371,008
+0.00(+0.00%)
Mar 25, 2002
5250
5298
5204
5204
1,321,371,008
-46.90(-0.89%)
Mar 23, 2002
5253
5268
5235
5250
1,738,214,016
-2.80(-0.05%)
Mar 22, 2002
5267
5280
5240
5253
1,322,076,032
-13.60(-0.26%)
Mar 21, 2002
5316
5316
5254
5267
1,305,528,960
-49.20(-0.93%)
Mar 20, 2002
5300
5332
5300
5316
1,390,045,952
+16.20(+0.31%)
Mar 19, 2002
5293
5321
5279
5300
1,151,282,944
+0.00(+0.00%)
Mar 18, 2002
5293
5321
5279
5300
1,151,282,944
+7.20(+0.14%)
Mar 16, 2002
5261
5297
5244
5293
1,284,866,944
+31.30(+0.59%)
Mar 15, 2002
5272
5272
5237
5261
1,016,366,016
-10.60(-0.20%)
Mar 14, 2002
5252
5307
5238
5272
1,240,670,976
+19.50(+0.37%)
Mar 13, 2002
5259
5259
5201
5252
1,198,670,976
-6.40(-0.12%)
Mar 12, 2002
5286
5314
5257
5259
887,625,024
+0.00(+0.00%)
Mar 11, 2002
5286
5314
5257
5259
887,625,024
-26.80(-0.51%)
Mar 09, 2002
5282
5329
5253
5286
1,270,976,000
+3.60(+0.07%)
Mar 08, 2002
5246
5318
5246
5282
1,791,389,056
+36.60(+0.70%)
Mar 07, 2002
5214
5251
5188
5246
1,321,399,040
+31.50(+0.60%)
Mar 06, 2002
5242
5269
5208
5214
1,428,423,936
-28.00(-0.53%)
Mar 05, 2002
5169
5271
5169
5242
1,491,303,936
+0.00(+0.00%)
Mar 04, 2002
5169
5271
5169
5242
1,491,303,936
+73.00(+1.41%)
Mar 02, 2002
5101
5172
5101
5169
1,236,433,024
+68.00(+1.33%)
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.