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
Regions Financial
(NY:
RF
)
19.35
+0.35 (+1.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2009
3.567
3.581
3.325
3.352
59,326,028
-0.24(-6.56%)
Oct 29, 2009
3.436
3.609
3.422
3.588
67,809,160
+0.25(+7.47%)
Oct 28, 2009
3.546
3.553
3.318
3.339
84,699,192
-0.17(-4.93%)
Oct 27, 2009
3.498
3.629
3.408
3.512
65,906,180
-0.09(-2.50%)
Oct 26, 2009
3.823
3.872
3.491
3.602
70,200,240
-0.23(-5.97%)
Oct 23, 2009
3.893
3.893
3.775
3.830
59,978,232
-0.19(-4.82%)
Oct 22, 2009
3.976
4.059
3.844
4.024
50,599,840
+0.07(+1.75%)
Oct 21, 2009
3.934
4.170
3.934
3.955
62,529,592
-0.07(-1.72%)
Oct 20, 2009
4.128
4.170
3.990
4.024
121,470,704
+0.08(+1.93%)
Oct 19, 2009
4.073
4.087
3.913
3.948
45,706,788
-0.09(-2.23%)
Oct 16, 2009
4.142
4.184
4.038
4.038
37,943,704
-0.18(-4.27%)
Oct 15, 2009
4.177
4.294
4.114
4.218
50,947,600
+0.00(+0.00%)
Oct 14, 2009
4.211
4.281
4.121
4.218
76,368,528
+0.09(+2.18%)
Oct 13, 2009
4.177
4.239
4.094
4.128
49,586,044
-0.03(-0.67%)
Oct 12, 2009
4.166
4.218
4.121
4.156
22,975,318
+0.03(+0.84%)
Oct 09, 2009
4.114
4.135
4.066
4.121
27,703,048
+0.01(+0.17%)
Oct 08, 2009
4.239
4.268
4.107
4.114
38,239,600
-0.04(-1.00%)
Oct 07, 2009
4.059
4.163
3.997
4.156
29,803,894
+0.07(+1.70%)
Oct 06, 2009
4.232
4.315
4.038
4.087
56,257,536
-0.04(-1.01%)
Oct 05, 2009
4.094
4.204
4.059
4.128
39,118,132
+0.12(+2.94%)
Oct 02, 2009
3.983
4.246
3.858
4.010
52,291,384
-0.12(-3.02%)
Oct 01, 2009
4.267
4.357
4.094
4.135
62,210,088
-0.17(-3.86%)
Sep 30, 2009
4.502
4.530
4.190
4.301
69,197,408
-0.17(-3.72%)
Sep 29, 2009
4.592
4.655
4.461
4.468
50,005,256
+0.01(+0.31%)
Sep 28, 2009
4.426
4.558
4.398
4.454
34,395,816
+0.05(+1.10%)
Sep 25, 2009
4.301
4.447
4.294
4.405
40,137,084
-0.01(-0.16%)
Sep 24, 2009
4.592
4.620
4.301
4.412
57,620,376
-0.14(-3.04%)
Sep 23, 2009
4.779
4.786
4.551
4.551
41,708,500
-0.17(-3.52%)
Sep 22, 2009
4.648
4.752
4.578
4.717
56,116,720
+0.19(+4.29%)
Sep 21, 2009
4.246
4.613
4.239
4.523
61,516,744
+0.28(+6.53%)
Sep 18, 2009
4.391
4.419
4.170
4.246
70,542,480
-0.28(-6.27%)
Sep 17, 2009
4.440
4.717
4.246
4.530
98,436,664
+0.16(+3.64%)
Sep 16, 2009
4.218
4.661
4.142
4.371
116,105,568
+0.17(+4.13%)
Sep 15, 2009
3.879
4.294
3.810
4.197
99,103,008
+0.37(+9.78%)
Sep 14, 2009
3.754
3.823
3.692
3.823
33,074,780
+0.01(+0.18%)
Sep 11, 2009
3.886
3.913
3.789
3.816
30,952,134
-0.06(-1.61%)
Sep 10, 2009
3.913
3.927
3.830
3.879
25,204,538
-0.04(-1.06%)
Sep 09, 2009
3.886
3.941
3.823
3.920
33,982,992
+0.04(+1.07%)
Sep 08, 2009
3.948
3.976
3.823
3.879
28,878,222
+0.05(+1.27%)
Sep 04, 2009
3.650
3.851
3.636
3.830
41,927,392
+0.21(+5.74%)
Sep 03, 2009
3.692
3.761
3.595
3.623
60,092,148
+0.03(+0.77%)
Sep 02, 2009
3.768
3.810
3.574
3.595
71,460,472
-0.24(-6.15%)
Sep 01, 2009
4.003
4.163
3.816
3.830
80,446,480
-0.23(-5.63%)
Aug 31, 2009
4.066
4.121
4.003
4.059
50,038,836
-0.08(-1.84%)
Aug 28, 2009
4.184
4.211
4.080
4.135
39,994,176
+0.03(+0.84%)
Aug 27, 2009
4.059
4.121
3.907
4.100
58,488,648
+0.06(+1.37%)
Aug 26, 2009
4.080
4.156
3.969
4.045
62,095,876
+0.01(+0.17%)
Aug 25, 2009
4.073
4.149
3.962
4.038
64,054,036
+0.09(+2.28%)
Aug 24, 2009
4.170
4.232
3.913
3.948
71,684,448
-0.11(-2.73%)
Aug 21, 2009
3.900
4.094
3.872
4.059
75,584,656
+0.26(+6.74%)
Aug 20, 2009
3.789
3.913
3.713
3.803
61,205,552
-0.01(-0.36%)
Aug 19, 2009
3.699
4.017
3.650
3.816
55,854,300
+0.05(+1.29%)
Aug 18, 2009
3.706
3.858
3.657
3.768
61,339,008
+0.10(+2.84%)
Aug 17, 2009
3.671
3.782
3.602
3.664
61,850,856
-0.24(-6.21%)
Aug 14, 2009
3.726
4.017
3.643
3.907
130,784,344
+0.30(+8.46%)
Aug 13, 2009
3.595
3.657
3.415
3.602
95,625,136
+0.26(+7.88%)
Aug 12, 2009
3.262
3.373
3.228
3.339
42,351,212
+0.04(+1.26%)
Aug 11, 2009
3.422
3.429
3.255
3.297
49,625,740
-0.15(-4.23%)
Aug 10, 2009
3.442
3.526
3.325
3.442
52,512,584
+0.03(+0.81%)
Aug 07, 2009
3.290
3.463
3.255
3.415
61,949,520
+0.23(+7.17%)
Aug 06, 2009
3.352
3.380
3.158
3.186
71,911,952
-0.09(-2.75%)
Aug 05, 2009
3.221
3.332
3.172
3.276
66,962,764
+0.11(+3.50%)
Aug 04, 2009
3.034
3.276
2.978
3.165
66,325,188
+0.10(+3.33%)
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.