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
Microstrategy Cl A
(NQ:
MSTR
)
1,684.84
+140.77 (+9.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
1540
1685
1528
1685
1,203,690
+140.77(+9.12%)
May 23, 2024
1669
1670
1530
1544
1,153,789
-102.93(-6.25%)
May 22, 2024
1663
1718
1620
1647
1,032,377
-8.42(-0.51%)
May 21, 2024
1730
1740
1645
1655
1,293,034
-71.82(-4.16%)
May 20, 2024
1597
1729
1551
1727
1,642,420
+142.74(+9.01%)
May 17, 2024
1501
1585
1469
1584
1,652,939
+144.52(+10.04%)
May 16, 2024
1494
1519
1435
1440
1,365,167
-63.49(-4.22%)
May 15, 2024
1380
1520
1351
1503
2,062,355
+205.84(+15.86%)
May 14, 2024
1226
1299
1226
1298
924,246
+51.67(+4.15%)
May 13, 2024
1218
1264
1203
1246
873,633
+65.48(+5.55%)
May 10, 2024
1290
1302
1179
1180
1,403,847
-83.16(-6.58%)
May 09, 2024
1230
1303
1201
1264
1,048,098
+30.52(+2.48%)
May 08, 2024
1198
1260
1190
1233
863,150
-24.33(-1.93%)
May 07, 2024
1278
1319
1251
1257
993,125
-11.36(-0.90%)
May 06, 2024
1274
1339
1260
1269
1,384,237
+45.80(+3.74%)
May 03, 2024
1201
1242
1173
1223
1,562,514
+93.59(+8.29%)
May 02, 2024
1055
1142
1042
1129
1,537,867
+101.15(+9.84%)
May 01, 2024
1016
1109
1010
1028
1,921,204
-36.76(-3.45%)
Apr 30, 2024
1199
1215
1063
1065
2,488,618
-227.94(-17.63%)
Apr 29, 2024
1250
1308
1228
1293
1,008,041
+10.59(+0.83%)
Apr 26, 2024
1225
1286
1204
1282
881,760
+41.97(+3.38%)
Apr 25, 2024
1226
1268
1201
1240
771,860
-25.26(-2.00%)
Apr 24, 2024
1327
1345
1260
1266
951,508
-72.97(-5.45%)
Apr 23, 2024
1311
1394
1299
1339
1,044,924
+14.63(+1.10%)
Apr 22, 2024
1209
1348
1208
1324
1,931,785
+149.90(+12.77%)
Apr 19, 2024
1237
1259
1166
1174
1,474,654
-34.05(-2.82%)
Apr 18, 2024
1192
1288
1168
1208
1,814,235
+20.11(+1.69%)
Apr 17, 2024
1258
1264
1132
1188
2,034,717
-65.98(-5.26%)
Apr 16, 2024
1306
1328
1215
1254
1,722,509
-81.85(-6.13%)
Apr 15, 2024
1470
1490
1321
1336
1,609,038
-143.70(-9.71%)
Apr 12, 2024
1535
1538
1433
1480
1,290,598
-72.23(-4.65%)
Apr 11, 2024
1543
1578
1510
1552
1,435,611
-14.19(-0.91%)
Apr 10, 2024
1388
1566
1374
1566
1,931,444
+124.98(+8.67%)
Apr 09, 2024
1478
1480
1375
1441
1,670,386
-71.97(-4.76%)
Apr 08, 2024
1602
1624
1491
1513
2,054,079
+73.99(+5.14%)
Apr 05, 2024
1570
1674
1432
1439
2,274,247
-176.42(-10.92%)
Apr 04, 2024
1693
1740
1610
1615
2,010,571
+9.31(+0.58%)
Apr 03, 2024
1580
1699
1568
1606
1,975,066
+27.28(+1.73%)
Apr 02, 2024
1492
1592
1463
1579
1,851,979
-57.91(-3.54%)
Apr 01, 2024
1645
1690
1587
1637
1,990,498
-67.82(-3.98%)
Mar 28, 2024
1943
1733
1732
1705
4,558,917
-214.60(-11.18%)
Mar 27, 2024
1953
2000
1842
1919
2,611,661
+42.17(+2.25%)
Mar 26, 2024
1882
1910
1792
1877
2,388,152
+20.99(+1.13%)
Mar 25, 2024
1605
1874
1594
1856
3,881,034
+333.00(+21.86%)
Mar 22, 2024
1520
1594
1490
1523
2,083,620
-76.29(-4.77%)
Mar 21, 2024
1594
1704
1581
1599
3,176,011
+52.77(+3.41%)
Mar 20, 2024
1423
1550
1363
1547
3,318,939
+129.02(+9.10%)
Mar 19, 2024
1326
1450
1230
1418
4,448,558
-85.26(-5.67%)
Mar 18, 2024
1718
1735
1445
1503
4,506,742
-279.60(-15.69%)
Mar 15, 2024
1600
1815
1570
1782
4,493,954
+105.51(+6.29%)
Mar 14, 2024
1708
1746
1551
1677
4,981,467
-89.30(-5.06%)
Mar 13, 2024
1660
1774
1620
1766
3,760,499
+172.80(+10.85%)
Mar 12, 2024
1544
1595
1438
1593
3,532,743
+109.12(+7.35%)
Mar 11, 2024
1550
1657
1477
1484
4,096,483
+58.64(+4.11%)
Mar 08, 2024
1328
1452
1284
1426
3,741,842
+125.57(+9.66%)
Mar 07, 2024
1285
1321
1225
1300
2,159,543
+53.81(+4.32%)
Mar 06, 2024
1140
1286
1131
1246
3,783,360
+195.20(+18.57%)
Mar 05, 2024
1244
1338
1035
1051
5,703,885
-283.00(-21.21%)
Mar 04, 2024
1200
1360
1190
1334
5,384,324
+254.62(+23.59%)
Mar 01, 2024
996.00
1080
992.00
1079
2,696,438
+56.55(+5.53%)
Feb 29, 2024
999.00
1040
960.44
1023
3,508,150
+59.89(+6.22%)
Feb 28, 2024
952.00
1009
915.50
962.95
4,798,015
+91.15(+10.46%)
Feb 27, 2024
866.10
890.00
841.76
871.80
2,269,490
+75.32(+9.46%)
Feb 26, 2024
687.94
809.95
687.94
796.48
2,252,399
+109.04(+15.86%)
Feb 23, 2024
699.01
704.28
678.06
687.44
739,286
-25.71(-3.61%)
Feb 22, 2024
683.70
723.25
679.99
713.15
1,051,380
+40.35(+6.00%)
Feb 21, 2024
684.30
685.38
664.26
672.80
694,774
-32.18(-4.56%)
Feb 20, 2024
710.79
721.98
670.27
704.98
961,932
+5.42(+0.77%)
Feb 16, 2024
735.00
740.00
689.38
699.56
1,340,713
-18.44(-2.57%)
Feb 15, 2024
792.44
806.78
707.51
718.00
2,390,693
-51.88(-6.74%)
Feb 14, 2024
746.00
774.84
734.16
769.88
2,043,321
+83.86(+12.22%)
Feb 13, 2024
675.00
701.22
655.55
686.02
1,381,379
-31.50(-4.39%)
Feb 12, 2024
651.99
725.27
650.17
717.52
2,307,619
+71.20(+11.02%)
Feb 09, 2024
627.40
648.90
614.12
646.32
2,473,659
+58.51(+9.95%)
Feb 08, 2024
530.00
588.46
525.05
587.81
2,279,463
+79.80(+15.71%)
Feb 07, 2024
499.47
508.63
467.49
508.01
1,093,819
+10.01(+2.01%)
Feb 06, 2024
493.30
509.19
493.12
498.00
685,449
+7.40(+1.51%)
Feb 05, 2024
502.00
503.48
482.00
490.60
858,403
-9.50(-1.90%)
Feb 02, 2024
497.25
509.00
491.00
500.10
609,801
-3.38(-0.67%)
Feb 01, 2024
501.80
515.06
495.96
503.48
625,107
+2.27(+0.45%)
Jan 31, 2024
508.00
527.89
499.43
501.21
926,965
-18.30(-3.52%)
Jan 30, 2024
516.98
525.80
507.64
519.51
735,289
+5.70(+1.11%)
Jan 29, 2024
500.00
524.97
490.21
513.81
1,360,497
+19.31(+3.90%)
Jan 26, 2024
470.00
500.95
464.75
494.50
1,468,242
+36.72(+8.02%)
Jan 25, 2024
452.32
464.00
445.89
457.78
659,881
+6.79(+1.51%)
Jan 24, 2024
460.00
462.00
445.05
450.99
816,956
+0.80(+0.18%)
Jan 23, 2024
450.00
459.82
438.74
450.19
1,168,724
-20.00(-4.25%)
Jan 22, 2024
468.00
483.96
455.39
470.19
1,137,592
-10.81(-2.25%)
Jan 19, 2024
484.50
487.20
465.00
481.00
1,177,175
-5.60(-1.15%)
Jan 18, 2024
500.00
522.00
477.85
486.60
1,661,006
-12.40(-2.48%)
Jan 17, 2024
474.23
499.10
474.23
499.00
974,937
+16.86(+3.50%)
Jan 16, 2024
479.00
489.48
467.00
482.14
1,643,558
-3.39(-0.70%)
Jan 12, 2024
525.02
525.89
481.00
485.53
2,750,579
-50.65(-9.45%)
Jan 11, 2024
598.99
611.00
530.30
536.18
2,567,386
-29.49(-5.21%)
Jan 10, 2024
566.68
587.00
553.84
565.67
1,582,600
-11.62(-2.01%)
Jan 09, 2024
600.00
602.78
571.25
577.29
1,429,079
-20.72(-3.46%)
Jan 08, 2024
640.00
646.88
586.52
598.01
2,501,855
-33.07(-5.24%)
Jan 05, 2024
648.71
654.03
630.03
631.08
932,309
-24.73(-3.77%)
Jan 04, 2024
638.60
668.00
628.45
655.81
1,117,742
+24.75(+3.92%)
Jan 03, 2024
643.22
658.55
625.30
631.06
1,919,382
-54.09(-7.89%)
Jan 02, 2024
692.49
727.77
680.00
685.15
2,202,827
+53.53(+8.48%)
Dec 29, 2023
674.83
680.00
617.17
631.62
1,593,406
-36.26(-5.43%)
Dec 28, 2023
654.69
689.35
653.51
667.88
1,572,220
-2.83(-0.42%)
Dec 27, 2023
613.80
673.82
613.80
670.71
2,117,384
+66.82(+11.06%)
Dec 26, 2023
609.49
615.55
596.49
603.89
1,202,636
-15.35(-2.48%)
Dec 22, 2023
581.96
622.58
578.70
619.24
1,261,983
+37.29(+6.41%)
Dec 21, 2023
588.10
591.32
574.40
581.95
714,477
+8.48(+1.48%)
Dec 20, 2023
589.77
599.57
572.10
573.47
1,374,867
+2.17(+0.38%)
Dec 19, 2023
583.50
590.41
564.51
571.30
871,187
-0.60(-0.10%)
Dec 18, 2023
561.10
579.00
559.00
571.90
839,590
+1.49(+0.26%)
Dec 15, 2023
575.00
575.23
564.65
570.41
988,034
-11.96(-2.05%)
Dec 14, 2023
588.00
590.00
575.65
582.37
914,674
-3.63(-0.62%)
Dec 13, 2023
557.59
586.00
552.29
586.00
963,818
+27.68(+4.96%)
Dec 12, 2023
560.00
566.97
549.01
558.32
709,793
+2.52(+0.45%)
Dec 11, 2023
574.11
577.88
546.18
555.80
1,335,541
-43.59(-7.27%)
Dec 08, 2023
573.48
599.39
572.81
599.39
953,075
+28.30(+4.96%)
Dec 07, 2023
557.20
578.06
552.10
571.09
573,198
+2.21(+0.39%)
Dec 06, 2023
585.12
586.55
566.13
568.88
952,818
-8.62(-1.49%)
Dec 05, 2023
566.00
589.90
563.38
577.50
1,472,744
+14.28(+2.54%)
Dec 04, 2023
567.00
577.77
550.00
563.22
1,757,269
+35.54(+6.74%)
Dec 01, 2023
503.53
529.80
503.37
527.68
1,404,063
+29.38(+5.90%)
Nov 30, 2023
498.00
504.99
487.31
498.30
739,711
-8.80(-1.74%)
Nov 29, 2023
507.98
513.50
497.00
507.10
656,581
+1.23(+0.24%)
Nov 28, 2023
505.12
515.27
498.25
505.87
885,831
+10.49(+2.12%)
Nov 27, 2023
505.75
514.80
495.30
495.38
1,052,225
-24.86(-4.78%)
Nov 24, 2023
510.00
526.79
505.53
520.24
907,415
+12.36(+2.43%)
Nov 22, 2023
494.00
509.44
481.08
507.88
733,989
+14.84(+3.01%)
Nov 21, 2023
497.99
503.14
484.53
493.04
784,042
-15.49(-3.05%)
Nov 20, 2023
492.01
512.52
492.01
508.53
1,059,300
+22.31(+4.59%)
Nov 17, 2023
492.65
495.91
483.39
486.22
755,798
-2.86(-0.58%)
Nov 16, 2023
494.00
502.77
482.97
489.08
1,144,004
-16.87(-3.33%)
Nov 15, 2023
486.34
509.28
480.67
505.95
1,450,472
+25.95(+5.41%)
Nov 14, 2023
506.70
506.77
460.00
480.00
1,659,534
-24.88(-4.93%)
Nov 13, 2023
502.00
506.89
486.77
504.88
922,873
-4.30(-0.84%)
Nov 10, 2023
504.00
513.32
494.54
509.18
947,171
+15.11(+3.06%)
Nov 09, 2023
498.29
535.21
485.89
494.07
2,109,762
+19.57(+4.12%)
Nov 08, 2023
469.08
478.60
458.49
474.50
782,585
+0.95(+0.20%)
Nov 07, 2023
454.00
474.87
449.00
473.55
723,898
+13.92(+3.03%)
Nov 06, 2023
461.02
472.99
451.01
459.63
781,801
+5.68(+1.25%)
Nov 03, 2023
444.98
464.19
441.40
453.95
945,308
+0.32(+0.07%)
Nov 02, 2023
440.48
454.05
424.00
453.63
1,183,681
+26.96(+6.32%)
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.