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
Tpg Specialty Lending Inc
(NY:
TSLX
)
21.04
+0.03 (+0.14%)
Streaming Delayed Price
Updated: 1:27 PM EDT, Jun 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 (%)
Oct 31, 2014
6.434
6.434
6.289
6.377
369,654
+0.02(+0.24%)
Oct 30, 2014
6.335
6.361
6.269
6.361
410,468
+0.03(+0.42%)
Oct 29, 2014
6.300
6.354
6.274
6.335
506,428
+0.06(+0.97%)
Oct 28, 2014
6.255
6.312
6.255
6.274
260,124
+0.02(+0.30%)
Oct 27, 2014
6.247
6.333
6.266
6.255
337,792
-0.01(-0.18%)
Oct 24, 2014
6.243
6.274
6.232
6.266
110,994
+0.05(+0.73%)
Oct 23, 2014
6.274
6.289
6.198
6.221
379,124
-0.03(-0.49%)
Oct 22, 2014
6.293
6.323
6.221
6.251
207,096
-0.03(-0.54%)
Oct 21, 2014
6.236
6.319
6.205
6.285
501,602
+0.07(+1.16%)
Oct 20, 2014
6.209
6.236
6.190
6.213
157,042
+0.04(+0.62%)
Oct 17, 2014
6.236
6.319
6.171
6.175
304,168
-0.05(-0.85%)
Oct 16, 2014
6.023
6.251
6.023
6.228
313,807
+0.11(+1.80%)
Oct 15, 2014
5.970
6.133
5.951
6.118
238,221
+0.09(+1.45%)
Oct 14, 2014
6.038
6.156
5.973
6.031
204,787
+0.00(+0.00%)
Oct 13, 2014
6.004
6.145
5.995
6.031
236,094
+0.05(+0.76%)
Oct 10, 2014
6.148
6.156
5.985
5.985
322,528
-0.19(-3.02%)
Oct 09, 2014
6.183
6.226
6.122
6.171
205,610
-0.01(-0.12%)
Oct 08, 2014
6.171
6.266
6.118
6.179
238,816
-0.01(-0.12%)
Oct 07, 2014
6.224
6.266
6.160
6.186
242,327
-0.05(-0.79%)
Oct 06, 2014
6.437
6.437
6.194
6.236
254,690
-0.17(-2.61%)
Oct 03, 2014
6.430
6.563
6.392
6.403
250,101
+0.00(+0.06%)
Oct 02, 2014
6.361
6.456
6.314
6.399
240,949
+0.06(+0.90%)
Oct 01, 2014
6.202
6.460
6.175
6.342
1,183,930
+0.25(+4.18%)
Sep 30, 2014
6.293
6.308
6.084
6.088
829,326
-0.16(-2.62%)
Sep 29, 2014
6.407
6.407
6.251
6.251
494,038
-0.19(-2.89%)
Sep 26, 2014
6.274
6.445
6.217
6.437
258,577
+0.08(+1.26%)
Sep 25, 2014
6.449
6.456
6.350
6.358
263,940
-0.10(-1.53%)
Sep 24, 2014
6.407
6.475
6.393
6.456
203,067
+0.05(+0.71%)
Sep 23, 2014
6.426
6.475
6.388
6.411
219,522
-0.03(-0.47%)
Sep 22, 2014
6.574
6.574
6.396
6.441
216,106
-0.13(-1.97%)
Sep 19, 2014
6.464
6.593
6.392
6.570
633,894
+0.13(+2.07%)
Sep 18, 2014
6.365
6.464
6.365
6.437
549,388
+0.06(+1.01%)
Sep 17, 2014
6.563
6.608
6.346
6.373
681,636
-0.19(-2.90%)
Sep 16, 2014
6.460
6.601
6.453
6.563
236,822
+0.12(+1.89%)
Sep 15, 2014
6.586
6.612
6.418
6.441
167,544
-0.14(-2.14%)
Sep 12, 2014
6.559
6.608
6.513
6.582
151,220
-0.00(-0.06%)
Sep 11, 2014
6.662
6.673
6.559
6.586
132,847
-0.07(-1.03%)
Sep 10, 2014
6.608
6.658
6.589
6.654
137,205
+0.07(+1.10%)
Sep 09, 2014
6.540
6.631
6.510
6.582
265,684
+0.04(+0.58%)
Sep 08, 2014
6.445
6.586
6.435
6.544
248,336
+0.12(+1.89%)
Sep 05, 2014
6.521
6.536
6.281
6.422
798,774
-0.09(-1.34%)
Sep 04, 2014
6.601
6.646
6.506
6.510
587,956
-0.08(-1.21%)
Sep 03, 2014
6.677
6.711
6.532
6.589
875,106
-0.10(-1.53%)
Sep 02, 2014
6.730
6.730
6.662
6.692
254,012
-0.02(-0.34%)
Aug 29, 2014
6.719
6.715
6.715
6.715
214,604
+0.03(+0.40%)
Aug 28, 2014
6.734
6.734
6.685
6.688
238,937
-0.05(-0.73%)
Aug 27, 2014
6.764
6.768
6.734
6.738
186,085
+0.00(+0.06%)
Aug 26, 2014
6.768
6.768
6.730
6.734
257,283
-0.03(-0.45%)
Aug 25, 2014
6.768
6.768
6.704
6.764
197,652
+0.03(+0.45%)
Aug 22, 2014
6.730
6.761
6.688
6.734
382,914
+0.00(+0.06%)
Aug 21, 2014
6.749
6.806
6.723
6.730
346,013
+0.01(+0.17%)
Aug 20, 2014
6.707
6.757
6.700
6.719
318,467
+0.01(+0.11%)
Aug 19, 2014
6.757
6.772
6.685
6.711
515,882
-0.08(-1.23%)
Aug 18, 2014
6.704
6.802
6.673
6.795
500,881
+0.11(+1.65%)
Aug 15, 2014
6.734
6.764
6.673
6.685
1,479,109
-0.02(-0.23%)
Aug 14, 2014
6.749
6.764
6.662
6.700
930,385
-0.04(-0.56%)
Aug 13, 2014
6.825
6.829
6.730
6.738
1,038,911
-0.08(-1.12%)
Aug 12, 2014
6.844
6.878
6.776
6.814
1,017,527
-0.03(-0.50%)
Aug 11, 2014
6.837
6.871
6.768
6.848
1,022,371
+0.02(+0.33%)
Aug 08, 2014
6.818
6.844
6.749
6.825
1,075,436
+0.01(+0.11%)
Aug 07, 2014
6.711
6.837
6.616
6.818
1,714,222
+0.13(+1.88%)
Aug 06, 2014
6.863
6.875
6.654
6.692
8,384,592
-0.54(-7.42%)
Aug 05, 2014
7.852
7.852
7.224
7.228
320,721
-0.11(-1.45%)
Aug 04, 2014
7.289
7.468
7.224
7.335
164,840
+0.09(+1.26%)
Aug 01, 2014
7.407
7.567
7.224
7.243
154,278
-0.12(-1.65%)
Jul 31, 2014
7.753
7.840
7.365
7.365
340,637
-0.41(-5.28%)
Jul 30, 2014
7.852
7.856
7.749
7.776
137,746
-0.05(-0.63%)
Jul 29, 2014
7.738
7.863
7.673
7.825
91,919
+0.05(+0.59%)
Jul 28, 2014
7.825
7.867
7.700
7.780
161,248
-0.01(-0.15%)
Jul 25, 2014
7.791
7.867
7.681
7.791
69,262
+0.00(+0.05%)
Jul 24, 2014
7.802
7.840
7.685
7.787
55,408
+0.03(+0.34%)
Jul 23, 2014
7.859
7.859
7.715
7.761
51,565
-0.07(-0.87%)
Jul 22, 2014
7.730
7.867
7.710
7.829
45,566
+0.07(+0.88%)
Jul 21, 2014
7.829
7.833
7.707
7.761
71,503
-0.11(-1.40%)
Jul 18, 2014
7.844
7.871
7.725
7.871
115,539
+0.10(+1.32%)
Jul 17, 2014
7.666
7.943
7.650
7.768
112,712
-0.07(-0.87%)
Jul 16, 2014
7.890
7.981
7.738
7.837
147,404
-0.02(-0.19%)
Jul 15, 2014
7.810
7.954
7.710
7.852
75,703
+0.03(+0.44%)
Jul 14, 2014
7.894
7.947
7.772
7.818
160,617
-0.13(-1.63%)
Jul 11, 2014
7.913
8.053
7.795
7.947
189,654
+0.07(+0.87%)
Jul 10, 2014
7.890
7.925
7.726
7.878
168,606
-0.07(-0.86%)
Jul 09, 2014
8.293
8.293
7.928
7.947
136,768
-0.04(-0.52%)
Jul 08, 2014
8.350
8.350
7.985
7.989
358,358
-0.37(-4.46%)
Jul 07, 2014
8.479
8.479
8.196
8.361
474,881
-0.14(-1.65%)
Jul 03, 2014
8.377
8.502
8.502
8.502
363,460
+0.21(+2.57%)
Jul 02, 2014
8.217
8.350
8.046
8.289
502,938
+0.13(+1.54%)
Jul 01, 2014
8.373
8.384
7.929
8.164
786,642
-0.14(-1.65%)
Jun 30, 2014
7.285
8.441
7.270
8.300
2,569,820
+1.05(+14.53%)
Jun 27, 2014
7.118
7.316
7.042
7.247
1,547,474
+0.13(+1.82%)
Jun 26, 2014
6.939
7.164
6.939
7.118
662,269
+0.10(+1.41%)
Jun 25, 2014
6.886
7.065
6.802
7.019
603,313
+0.14(+2.05%)
Jun 24, 2014
6.871
6.985
6.863
6.878
374,183
-0.03(-0.39%)
Jun 23, 2014
7.057
7.061
6.787
6.905
1,049,754
+0.02(+0.28%)
Jun 20, 2014
7.164
7.205
6.886
6.886
2,395,319
-0.29(-4.03%)
Jun 19, 2014
7.221
7.369
7.129
7.175
368,373
-0.01(-0.11%)
Jun 18, 2014
7.449
7.449
7.107
7.183
364,533
-0.27(-3.57%)
Jun 17, 2014
7.243
7.513
6.966
7.449
1,496,611
+0.22(+3.11%)
Jun 16, 2014
8.281
8.281
7.167
7.224
2,371,760
-1.08(-13.04%)
Jun 13, 2014
8.726
8.840
8.270
8.308
1,375,496
-0.33(-3.87%)
Jun 12, 2014
9.205
9.255
8.240
8.643
1,521,511
-0.44(-4.90%)
Jun 11, 2014
8.958
9.280
8.654
9.088
884,006
+0.18(+2.05%)
Jun 10, 2014
8.597
8.935
8.563
8.905
1,191,980
+0.38(+4.41%)
Jun 06, 2014
8.548
8.842
8.342
8.529
435,637
+0.05(+0.54%)
Jun 05, 2014
8.612
8.882
8.388
8.483
969,845
-0.06(-0.67%)
Jun 04, 2014
8.411
9.032
7.654
8.540
1,690,055
+0.14(+1.63%)
Jun 03, 2014
7.981
8.681
7.711
8.403
793,477
+0.19(+2.27%)
Jun 02, 2014
8.190
8.262
8.084
8.217
207,972
+0.16(+1.98%)
May 30, 2014
7.951
8.145
7.890
8.057
597,953
+0.14(+1.83%)
May 29, 2014
7.681
7.966
7.574
7.913
559,803
+0.33(+4.42%)
May 28, 2014
7.578
7.772
7.502
7.578
214,433
+0.03(+0.40%)
May 27, 2014
7.342
7.768
7.300
7.548
388,647
+0.25(+3.44%)
May 23, 2014
7.259
7.297
7.297
7.297
255,106
-0.07(-0.93%)
May 22, 2014
7.213
7.464
7.171
7.365
165,692
+0.11(+1.52%)
May 21, 2014
7.232
7.354
7.175
7.255
214,339
+0.11(+1.60%)
May 20, 2014
6.996
7.228
6.935
7.141
264,474
+0.17(+2.51%)
May 19, 2014
6.875
6.977
6.875
6.966
151,072
+0.06(+0.83%)
May 16, 2014
6.863
6.970
6.795
6.909
83,756
+0.06(+0.94%)
May 15, 2014
6.764
6.905
6.662
6.844
99,107
+0.06(+0.90%)
May 14, 2014
6.791
6.901
6.753
6.783
83,874
-0.04(-0.61%)
May 13, 2014
6.844
6.920
6.738
6.825
99,149
-0.01(-0.11%)
May 12, 2014
6.863
6.897
6.818
6.833
136,324
+0.02(+0.34%)
May 09, 2014
6.996
6.996
6.749
6.810
160,451
-0.01(-0.17%)
May 08, 2014
6.730
6.901
6.654
6.821
68,394
+0.06(+0.96%)
May 07, 2014
6.905
6.954
6.705
6.757
282,381
-0.15(-2.15%)
May 06, 2014
6.920
6.981
6.711
6.905
279,486
-0.05(-0.66%)
May 05, 2014
6.970
7.000
6.852
6.951
200,971
+0.04(+0.61%)
May 02, 2014
6.966
7.050
6.833
6.909
248,565
-0.06(-0.82%)
May 01, 2014
6.928
7.107
6.846
6.966
294,553
+0.06(+0.94%)
Apr 30, 2014
6.867
6.901
6.787
6.901
243,437
-0.01(-0.11%)
Apr 29, 2014
7.103
7.107
6.783
6.909
298,164
-0.10(-1.41%)
Apr 28, 2014
6.992
7.091
6.818
7.008
538,261
+0.06(+0.82%)
Apr 25, 2014
6.863
6.958
6.749
6.951
202,152
+0.08(+1.11%)
Apr 24, 2014
6.954
7.088
6.848
6.875
360,210
-0.04(-0.55%)
Apr 23, 2014
6.719
7.027
6.719
6.913
240,131
+0.20(+2.94%)
Apr 22, 2014
6.673
6.819
6.665
6.715
180,015
+0.07(+1.03%)
Apr 21, 2014
6.715
6.764
6.559
6.646
206,988
-0.07(-1.02%)
Apr 17, 2014
6.616
6.715
6.715
6.715
383,974
+0.08(+1.15%)
Apr 16, 2014
6.460
6.643
6.437
6.639
318,228
+0.21(+3.31%)
Apr 15, 2014
6.453
6.456
6.388
6.426
399,065
+0.00(+0.00%)
Apr 14, 2014
6.388
6.426
6.323
6.426
227,415
+0.02(+0.36%)
Apr 11, 2014
6.319
6.460
6.312
6.403
291,441
+0.01(+0.12%)
Apr 10, 2014
6.453
6.456
6.344
6.396
341,884
-0.03(-0.53%)
Apr 09, 2014
6.441
6.460
6.316
6.430
182,706
+0.03(+0.54%)
Apr 08, 2014
6.369
6.441
6.308
6.396
176,667
-0.03(-0.41%)
Apr 07, 2014
6.350
6.506
6.262
6.422
352,909
+0.09(+1.44%)
Apr 04, 2014
6.331
6.346
6.242
6.331
775,644
+0.00(+0.00%)
Apr 03, 2014
6.331
6.331
6.228
6.331
157,387
+0.02(+0.30%)
Apr 02, 2014
6.327
6.327
6.228
6.312
247,358
+0.00(+0.00%)
Apr 01, 2014
6.327
6.327
6.217
6.312
305,827
+0.00(+0.00%)
Mar 31, 2014
6.186
6.312
6.141
6.312
669,990
+0.15(+2.47%)
Mar 28, 2014
6.217
6.236
6.160
6.160
103,586
-0.06(-0.92%)
Mar 27, 2014
6.274
6.274
6.179
6.217
135,805
-0.13(-2.10%)
Mar 26, 2014
6.350
6.369
6.232
6.350
280,485
+0.07(+1.15%)
Mar 25, 2014
6.160
6.365
6.160
6.278
571,703
+0.16(+2.55%)
Mar 24, 2014
6.103
6.194
6.095
6.122
637,742
+0.04(+0.62%)
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.