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
(TSV:
SLI
)
2.310
+0.120 (+5.48%)
Streaming Delayed Price
Updated: 3:59 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
2.250
2.340
2.155
2.310
113,205
+0.12(+5.48%)
May 23, 2024
2.340
2.370
2.170
2.190
196,130
-0.21(-8.75%)
May 22, 2024
2.490
2.530
2.360
2.400
217,022
-0.09(-3.61%)
May 21, 2024
2.560
2.600
2.480
2.490
452,690
-0.01(-0.40%)
May 17, 2024
2.500
0
+0.15(+6.38%)
May 16, 2024
2.380
2.500
2.280
2.350
299,949
-0.12(-4.86%)
May 15, 2024
2.560
2.560
2.400
2.470
244,661
-0.03(-1.20%)
May 14, 2024
2.540
2.610
2.400
2.500
254,990
-0.10(-3.85%)
May 13, 2024
2.550
2.700
2.410
2.600
502,793
+0.22(+9.24%)
May 10, 2024
2.310
2.650
2.300
2.380
573,431
+0.21(+9.68%)
May 09, 2024
1.900
2.170
1.850
2.170
236,218
+0.35(+19.23%)
May 08, 2024
1.850
1.940
1.740
1.820
325,760
+0.04(+2.25%)
May 07, 2024
1.870
1.870
1.745
1.780
178,332
-0.10(-5.32%)
May 06, 2024
1.820
1.880
1.750
1.880
185,926
+0.10(+5.62%)
May 03, 2024
1.840
1.840
1.660
1.780
188,846
-0.07(-3.78%)
May 02, 2024
1.780
1.850
1.740
1.850
84,149
+0.07(+3.93%)
May 01, 2024
1.700
1.910
1.700
1.780
263,208
+0.04(+2.30%)
Apr 30, 2024
1.740
1.740
1.670
1.740
402,843
+0.00(+0.00%)
Apr 29, 2024
1.600
1.740
1.600
1.740
221,921
+0.16(+10.13%)
Apr 26, 2024
1.560
1.620
1.550
1.580
234,266
+0.04(+2.60%)
Apr 25, 2024
1.500
1.560
1.500
1.540
32,694
+0.00(+0.00%)
Apr 24, 2024
1.500
1.550
1.490
1.540
75,286
+0.06(+4.05%)
Apr 23, 2024
1.490
1.540
1.480
1.480
94,278
-0.01(-0.67%)
Apr 22, 2024
1.480
1.500
1.450
1.490
88,323
-0.09(-5.70%)
Apr 19, 2024
1.520
1.580
1.460
1.580
86,835
+0.05(+3.27%)
Apr 18, 2024
1.480
1.560
1.460
1.530
246,441
+0.06(+4.08%)
Apr 17, 2024
1.570
1.570
1.470
1.470
118,536
-0.04(-2.65%)
Apr 16, 2024
1.510
1.550
1.510
1.510
51,775
-0.02(-1.31%)
Apr 15, 2024
1.620
1.620
1.520
1.530
105,030
-0.03(-1.92%)
Apr 12, 2024
1.650
1.660
1.560
1.560
50,911
-0.09(-5.45%)
Apr 11, 2024
1.620
1.660
1.600
1.650
40,141
+0.00(+0.00%)
Apr 10, 2024
1.660
1.670
1.620
1.650
45,066
-0.02(-1.20%)
Apr 09, 2024
1.600
1.670
1.600
1.670
118,982
+0.05(+3.09%)
Apr 08, 2024
1.570
1.630
1.540
1.620
206,195
+0.05(+3.18%)
Apr 05, 2024
1.610
1.610
1.560
1.570
76,081
-0.05(-3.09%)
Apr 04, 2024
1.590
1.660
1.560
1.620
68,417
+0.03(+1.89%)
Apr 03, 2024
1.580
1.600
1.560
1.590
66,612
-0.02(-1.24%)
Apr 02, 2024
1.610
1.610
1.560
1.610
66,793
+0.01(+0.63%)
Apr 01, 2024
1.600
1.620
1.570
1.600
56,024
+0.01(+0.63%)
Mar 28, 2024
1.590
0
-0.02(-1.24%)
Mar 27, 2024
1.590
1.670
1.560
1.610
92,720
+0.02(+1.26%)
Mar 26, 2024
1.610
1.610
1.560
1.590
35,897
-0.05(-3.05%)
Mar 25, 2024
1.630
1.650
1.580
1.640
105,069
+0.04(+2.50%)
Mar 22, 2024
1.700
1.700
1.600
1.600
218,762
-0.09(-5.33%)
Mar 21, 2024
1.620
1.700
1.600
1.690
88,609
+0.05(+3.05%)
Mar 20, 2024
1.540
1.650
1.530
1.640
128,721
+0.10(+6.49%)
Mar 19, 2024
1.560
1.580
1.540
1.540
96,131
-0.04(-2.53%)
Mar 18, 2024
1.630
1.640
1.550
1.580
134,703
-0.07(-4.24%)
Mar 15, 2024
1.560
1.670
1.560
1.650
137,424
+0.10(+6.45%)
Mar 14, 2024
1.620
1.620
1.530
1.550
167,703
-0.04(-2.52%)
Mar 13, 2024
1.670
1.680
1.590
1.590
156,982
-0.09(-5.36%)
Mar 12, 2024
1.660
1.690
1.580
1.680
464,456
-0.02(-1.18%)
Mar 11, 2024
1.710
1.770
1.670
1.700
194,089
+0.00(+0.00%)
Mar 08, 2024
1.720
1.720
1.630
1.700
300,800
-0.02(-1.16%)
Mar 07, 2024
1.730
1.780
1.660
1.720
82,784
-0.04(-2.27%)
Mar 06, 2024
1.720
1.790
1.670
1.760
102,295
+0.13(+7.98%)
Mar 05, 2024
1.740
1.740
1.630
1.630
156,408
-0.08(-4.68%)
Mar 04, 2024
1.950
1.960
1.710
1.710
159,179
-0.25(-12.76%)
Mar 01, 2024
1.880
1.980
1.800
1.960
197,664
+0.11(+5.95%)
Feb 29, 2024
1.730
1.850
1.720
1.850
144,355
+0.15(+8.82%)
Feb 28, 2024
1.700
1.700
1.650
1.700
37,394
+0.00(+0.00%)
Feb 27, 2024
1.550
1.700
1.535
1.700
109,181
+0.10(+6.25%)
Feb 26, 2024
1.590
1.620
1.510
1.600
129,601
+0.04(+2.56%)
Feb 23, 2024
1.610
1.610
1.510
1.560
87,705
-0.05(-3.11%)
Feb 22, 2024
1.620
1.650
1.545
1.610
103,277
-0.01(-0.62%)
Feb 21, 2024
1.670
1.700
1.570
1.620
95,419
-0.01(-0.61%)
Feb 20, 2024
1.720
1.740
1.630
1.630
115,178
-0.09(-5.23%)
Feb 16, 2024
1.720
0
-0.07(-3.91%)
Feb 15, 2024
1.880
1.920
1.760
1.790
94,991
-0.09(-4.79%)
Feb 14, 2024
1.890
1.900
1.780
1.880
87,946
+0.06(+3.30%)
Feb 13, 2024
2.000
2.000
1.820
1.820
74,493
-0.19(-9.45%)
Feb 12, 2024
1.870
2.080
1.830
2.010
114,403
+0.05(+2.55%)
Feb 09, 2024
1.960
1.970
1.880
1.960
69,600
-0.04(-2.00%)
Feb 08, 2024
1.980
2.080
1.910
2.000
53,461
-0.02(-0.99%)
Feb 07, 2024
2.170
2.200
1.980
2.020
158,427
-0.09(-4.27%)
Feb 06, 2024
1.900
2.210
1.900
2.110
245,721
+0.19(+9.90%)
Feb 05, 2024
1.870
1.980
1.810
1.920
183,405
+0.04(+2.13%)
Feb 02, 2024
1.780
1.880
1.740
1.880
88,486
+0.15(+8.67%)
Feb 01, 2024
1.860
1.860
1.730
1.730
49,293
-0.13(-6.99%)
Jan 31, 2024
1.720
1.860
1.700
1.860
323,837
+0.13(+7.51%)
Jan 30, 2024
1.890
1.890
1.720
1.730
111,915
-0.17(-8.95%)
Jan 29, 2024
1.680
1.900
1.680
1.900
98,179
+0.21(+12.43%)
Jan 26, 2024
1.760
1.760
1.650
1.690
63,499
-0.03(-1.74%)
Jan 25, 2024
1.660
1.760
1.620
1.720
229,839
+0.03(+1.78%)
Jan 24, 2024
1.890
1.890
1.690
1.690
233,406
-0.17(-9.14%)
Jan 23, 2024
1.960
1.960
1.770
1.860
111,827
+0.01(+0.54%)
Jan 22, 2024
1.600
1.870
1.590
1.850
506,801
+0.26(+16.35%)
Jan 19, 2024
1.600
1.600
1.510
1.590
403,556
-0.05(-3.05%)
Jan 18, 2024
1.810
1.820
1.640
1.640
190,278
-0.18(-9.89%)
Jan 17, 2024
1.900
1.900
1.800
1.820
125,190
-0.13(-6.67%)
Jan 16, 2024
2.020
2.035
1.940
1.950
206,561
-0.14(-6.70%)
Jan 15, 2024
2.000
2.100
1.990
2.090
85,096
+0.03(+1.46%)
Jan 12, 2024
2.140
2.160
2.020
2.060
119,876
-0.04(-1.90%)
Jan 11, 2024
2.330
2.330
2.100
2.100
191,665
-0.25(-10.64%)
Jan 10, 2024
2.470
2.470
2.300
2.350
69,420
-0.10(-4.08%)
Jan 09, 2024
2.470
2.500
2.410
2.450
126,689
-0.08(-3.16%)
Jan 08, 2024
2.580
2.580
2.470
2.530
89,671
-0.10(-3.80%)
Jan 05, 2024
2.590
2.640
2.520
2.630
93,302
+0.05(+1.94%)
Jan 04, 2024
2.580
2.640
2.520
2.580
91,530
-0.02(-0.77%)
Jan 03, 2024
2.660
2.660
2.510
2.600
111,190
-0.04(-1.52%)
Jan 02, 2024
2.650
2.840
2.620
2.640
166,667
+0.00(+0.00%)
Dec 29, 2023
2.640
0
-0.28(-9.59%)
Dec 28, 2023
2.900
2.975
2.830
2.920
111,892
-0.01(-0.34%)
Dec 27, 2023
3.000
3.080
2.880
2.930
280,720
+0.11(+3.90%)
Dec 22, 2023
2.820
0
+0.09(+3.30%)
Dec 21, 2023
2.590
2.770
2.590
2.730
210,480
+0.23(+9.20%)
Dec 20, 2023
2.610
2.690
2.500
2.500
100,775
-0.19(-7.06%)
Dec 19, 2023
2.520
2.700
2.520
2.690
252,744
+0.20(+8.03%)
Dec 18, 2023
2.640
2.650
2.450
2.490
146,710
-0.17(-6.39%)
Dec 15, 2023
2.640
2.730
2.600
2.660
105,030
+0.08(+3.10%)
Dec 14, 2023
2.410
2.630
2.410
2.580
232,447
+0.14(+5.74%)
Dec 13, 2023
2.300
2.440
2.260
2.440
288,710
+0.03(+1.24%)
Dec 12, 2023
2.610
2.610
2.390
2.410
167,489
-0.22(-8.37%)
Dec 11, 2023
2.700
2.745
2.570
2.630
135,249
-0.22(-7.72%)
Dec 08, 2023
2.710
2.850
2.710
2.850
116,043
+0.09(+3.26%)
Dec 07, 2023
2.800
2.830
2.730
2.760
49,959
-0.06(-2.13%)
Dec 06, 2023
2.740
2.910
2.730
2.820
91,205
+0.10(+3.68%)
Dec 05, 2023
2.900
2.900
2.660
2.720
174,456
-0.14(-4.90%)
Dec 04, 2023
3.000
3.000
2.830
2.860
157,015
-0.15(-4.98%)
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.