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
Sharps Compliance
(NQ:
SMED
)
8.750
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 22, 2022
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 (%)
Aug 22, 2022
0
+0.00(+0.00%)
Aug 19, 2022
8.730
8.740
8.730
8.740
157,127
+0.01(+0.11%)
Aug 18, 2022
8.720
8.740
8.720
8.730
120,385
-0.01(-0.11%)
Aug 17, 2022
8.720
8.750
8.720
8.740
251,796
+0.02(+0.23%)
Aug 16, 2022
8.700
8.730
8.700
8.720
132,628
+0.02(+0.23%)
Aug 15, 2022
8.690
8.710
8.690
8.700
70,135
+0.00(+0.00%)
Aug 12, 2022
8.690
8.705
8.680
8.700
78,619
+0.03(+0.35%)
Aug 11, 2022
8.690
8.690
8.660
8.670
394,689
+0.00(+0.00%)
Aug 10, 2022
8.670
8.676
8.660
8.670
157,727
+0.00(+0.00%)
Aug 09, 2022
8.650
8.670
8.650
8.670
134,465
+0.00(+0.00%)
Aug 08, 2022
8.680
8.690
8.640
8.670
224,518
-0.03(-0.34%)
Aug 05, 2022
8.670
8.730
8.650
8.700
334,258
+0.03(+0.35%)
Aug 04, 2022
8.680
8.680
8.650
8.670
164,537
+0.01(+0.12%)
Aug 03, 2022
8.640
8.670
8.640
8.660
139,854
+0.02(+0.23%)
Aug 02, 2022
8.640
8.660
8.640
8.640
168,577
+0.00(+0.00%)
Aug 01, 2022
8.620
8.670
8.620
8.640
210,100
+0.01(+0.12%)
Jul 29, 2022
8.630
8.640
8.620
8.630
158,038
+0.00(+0.00%)
Jul 28, 2022
8.610
8.640
8.610
8.630
192,141
-0.01(-0.12%)
Jul 27, 2022
8.630
8.650
8.630
8.640
197,290
+0.02(+0.23%)
Jul 26, 2022
8.610
8.640
8.600
8.620
155,000
-0.01(-0.12%)
Jul 25, 2022
8.600
8.645
8.600
8.630
307,391
+0.05(+0.58%)
Jul 22, 2022
8.530
8.580
8.520
8.580
240,774
+0.06(+0.70%)
Jul 21, 2022
8.520
8.570
8.510
8.520
281,469
-0.03(-0.35%)
Jul 20, 2022
8.530
8.595
8.490
8.550
502,896
+0.06(+0.71%)
Jul 19, 2022
8.500
8.530
8.475
8.490
503,202
-0.01(-0.12%)
Jul 18, 2022
8.480
8.530
8.480
8.500
706,423
+0.02(+0.24%)
Jul 15, 2022
8.500
8.505
8.450
8.480
892,879
+0.01(+0.12%)
Jul 14, 2022
8.400
8.490
8.380
8.470
1,133,739
+0.02(+0.24%)
Jul 13, 2022
8.360
8.460
8.350
8.450
2,854,630
+0.01(+0.12%)
Jul 12, 2022
2.840
8.510
2.840
8.440
5,190,980
+5.59(+196.14%)
Jul 11, 2022
2.980
2.980
2.850
2.850
206,577
-0.16(-5.32%)
Jul 08, 2022
2.960
3.030
2.920
3.010
137,685
+0.09(+3.08%)
Jul 07, 2022
2.900
3.060
2.870
2.920
145,120
+0.05(+1.74%)
Jul 06, 2022
2.850
2.940
2.830
2.870
147,930
+0.02(+0.70%)
Jul 05, 2022
2.910
3.000
2.830
2.850
159,997
-0.03(-1.04%)
Jul 01, 2022
2.950
2.980
2.850
2.880
167,347
-0.04(-1.37%)
Jun 30, 2022
3.090
3.095
2.895
2.920
214,642
-0.14(-4.58%)
Jun 29, 2022
3.010
3.080
2.910
3.060
191,312
+0.02(+0.66%)
Jun 28, 2022
3.300
3.300
3.030
3.040
116,960
-0.20(-6.17%)
Jun 27, 2022
3.300
3.350
3.150
3.240
169,121
-0.06(-1.82%)
Jun 24, 2022
3.150
3.410
3.100
3.300
1,996,668
+0.18(+5.77%)
Jun 23, 2022
3.190
3.280
2.910
3.120
252,804
-0.05(-1.58%)
Jun 22, 2022
3.080
3.287
3.020
3.170
240,055
+0.09(+2.92%)
Jun 21, 2022
3.220
3.230
3.050
3.080
257,792
-0.08(-2.53%)
Jun 17, 2022
3.270
3.330
3.150
3.160
127,588
-0.10(-3.07%)
Jun 16, 2022
3.270
3.350
3.190
3.260
148,474
-0.12(-3.55%)
Jun 15, 2022
3.420
3.420
3.340
3.380
114,873
+0.04(+1.20%)
Jun 14, 2022
3.300
3.370
3.220
3.340
234,414
+0.05(+1.52%)
Jun 13, 2022
3.370
3.392
3.250
3.290
159,823
-0.17(-4.91%)
Jun 10, 2022
3.590
3.590
3.390
3.460
150,527
-0.09(-2.54%)
Jun 09, 2022
3.860
3.860
3.530
3.550
411,301
-0.27(-7.07%)
Jun 08, 2022
3.980
4.080
3.780
3.820
145,767
-0.22(-5.45%)
Jun 07, 2022
4.050
4.140
3.970
4.040
218,489
-0.07(-1.70%)
Jun 06, 2022
4.440
4.450
4.080
4.110
158,191
-0.33(-7.43%)
Jun 03, 2022
4.340
4.460
4.311
4.440
128,656
+0.04(+0.91%)
Jun 02, 2022
4.320
4.470
4.270
4.400
189,557
+0.05(+1.15%)
Jun 01, 2022
4.310
4.380
4.265
4.350
162,303
+0.03(+0.69%)
May 31, 2022
4.250
4.360
4.060
4.320
170,927
+0.05(+1.17%)
May 27, 2022
4.130
4.290
4.080
4.270
126,325
+0.17(+4.15%)
May 26, 2022
4.000
4.153
3.950
4.100
72,807
+0.10(+2.50%)
May 25, 2022
3.780
4.050
3.780
4.000
170,132
+0.20(+5.26%)
May 24, 2022
3.830
3.840
3.765
3.800
177,944
-0.08(-2.06%)
May 23, 2022
4.070
4.070
3.850
3.880
190,179
-0.22(-5.37%)
May 20, 2022
4.160
4.180
3.990
4.100
151,129
-0.05(-1.20%)
May 19, 2022
4.040
4.160
3.955
4.150
140,085
+0.09(+2.22%)
May 18, 2022
4.180
4.240
3.940
4.060
211,893
-0.21(-4.92%)
May 17, 2022
4.120
4.290
4.035
4.270
199,842
+0.21(+5.17%)
May 16, 2022
4.000
4.070
3.857
4.060
218,642
+0.11(+2.78%)
May 13, 2022
4.050
4.110
3.840
3.950
277,847
-0.05(-1.25%)
May 12, 2022
3.920
4.220
3.820
4.000
265,518
+0.06(+1.52%)
May 11, 2022
4.360
4.360
3.920
3.940
208,906
-0.35(-8.16%)
May 10, 2022
4.200
4.450
4.110
4.290
131,721
+0.13(+3.12%)
May 09, 2022
4.390
4.410
4.100
4.160
211,683
-0.25(-5.67%)
May 06, 2022
4.210
4.440
4.170
4.410
116,351
+0.17(+4.01%)
May 05, 2022
4.300
4.430
4.180
4.240
128,221
-0.13(-2.97%)
May 04, 2022
4.340
4.410
4.200
4.370
80,897
+0.07(+1.63%)
May 03, 2022
4.210
4.490
4.130
4.300
134,493
+0.09(+2.14%)
May 02, 2022
4.350
4.380
4.080
4.210
226,164
-0.11(-2.55%)
Apr 29, 2022
4.440
4.555
4.300
4.320
197,387
-0.19(-4.21%)
Apr 28, 2022
4.380
4.540
4.250
4.510
134,183
+0.18(+4.16%)
Apr 27, 2022
4.540
4.690
4.260
4.330
309,061
-0.16(-3.56%)
Apr 26, 2022
4.860
4.860
4.460
4.490
251,406
-0.43(-8.74%)
Apr 25, 2022
4.710
4.960
4.670
4.920
156,509
+0.18(+3.80%)
Apr 22, 2022
4.850
4.905
4.710
4.740
196,097
-0.11(-2.27%)
Apr 21, 2022
4.920
5.010
4.790
4.850
115,283
-0.01(-0.21%)
Apr 20, 2022
4.890
4.950
4.780
4.860
95,383
+0.11(+2.32%)
Apr 19, 2022
4.820
5.000
4.750
4.750
106,926
-0.09(-1.86%)
Apr 18, 2022
4.820
4.880
4.710
4.840
103,407
+0.01(+0.21%)
Apr 14, 2022
4.820
4.940
4.820
4.830
81,332
-0.04(-0.82%)
Apr 13, 2022
4.860
4.900
4.720
4.870
150,885
+0.08(+1.67%)
Apr 12, 2022
5.250
5.250
4.790
4.790
221,522
-0.41(-7.88%)
Apr 11, 2022
5.210
5.325
5.190
5.200
140,591
+0.00(+0.00%)
Apr 08, 2022
5.160
5.320
5.090
5.200
215,484
+0.00(+0.00%)
Apr 07, 2022
5.110
5.230
4.980
5.200
124,456
+0.11(+2.16%)
Apr 06, 2022
5.350
5.360
5.015
5.090
262,227
-0.34(-6.26%)
Apr 05, 2022
5.210
5.470
5.210
5.430
195,934
+0.03(+0.56%)
Apr 04, 2022
5.570
5.600
4.810
5.400
626,135
-0.34(-5.92%)
Apr 01, 2022
5.910
5.980
5.710
5.740
129,570
-0.16(-2.71%)
Mar 31, 2022
5.680
5.920
5.665
5.900
100,245
+0.23(+4.06%)
Mar 30, 2022
5.950
5.950
5.640
5.670
304,244
-0.29(-4.87%)
Mar 29, 2022
5.890
6.040
5.820
5.960
171,597
+0.17(+2.94%)
Mar 28, 2022
5.610
5.810
5.580
5.790
206,033
+0.16(+2.84%)
Mar 25, 2022
5.730
5.730
5.560
5.630
138,462
-0.06(-1.05%)
Mar 24, 2022
5.670
5.730
5.600
5.690
94,359
+0.01(+0.18%)
Mar 23, 2022
5.590
5.710
5.590
5.680
114,356
-0.02(-0.35%)
Mar 22, 2022
5.680
5.780
5.550
5.700
164,544
+0.08(+1.42%)
Mar 21, 2022
5.850
5.850
5.580
5.620
87,759
-0.25(-4.26%)
Mar 18, 2022
5.800
5.885
5.760
5.870
237,289
+0.07(+1.21%)
Mar 17, 2022
5.660
5.850
5.590
5.800
103,865
+0.20(+3.57%)
Mar 16, 2022
5.500
5.650
5.390
5.600
133,737
+0.20(+3.70%)
Mar 15, 2022
5.360
5.510
5.210
5.400
85,891
+0.03(+0.56%)
Mar 14, 2022
5.470
5.470
5.082
5.370
162,818
-0.03(-0.56%)
Mar 11, 2022
5.530
5.680
5.380
5.400
127,308
-0.13(-2.35%)
Mar 10, 2022
5.660
5.680
5.360
5.530
125,145
-0.26(-4.49%)
Mar 09, 2022
5.550
5.900
5.540
5.790
119,455
+0.31(+5.66%)
Mar 08, 2022
5.610
5.730
5.420
5.480
74,277
-0.17(-3.01%)
Mar 07, 2022
6.070
6.070
5.630
5.650
112,186
-0.40(-6.61%)
Mar 04, 2022
6.100
6.155
5.965
6.050
63,850
-0.11(-1.79%)
Mar 03, 2022
6.220
6.450
6.110
6.160
94,755
-0.09(-1.44%)
Mar 02, 2022
6.100
6.270
6.040
6.250
87,200
+0.18(+2.97%)
Mar 01, 2022
6.110
6.190
6.020
6.070
47,303
-0.09(-1.46%)
Feb 28, 2022
6.180
6.380
6.110
6.160
94,070
-0.12(-1.91%)
Feb 25, 2022
6.300
6.380
6.180
6.280
59,654
+0.05(+0.80%)
Feb 24, 2022
5.890
6.380
5.888
6.230
99,906
+0.19(+3.15%)
Feb 23, 2022
5.940
6.090
5.921
6.040
69,281
+0.12(+2.03%)
Feb 22, 2022
6.050
6.070
5.910
5.920
81,012
-0.13(-2.15%)
Feb 18, 2022
6.050
0
-0.15(-2.42%)
Feb 17, 2022
6.640
6.640
6.160
6.200
96,910
-0.52(-7.74%)
Feb 16, 2022
6.600
6.760
6.490
6.720
85,313
+0.08(+1.20%)
Feb 15, 2022
6.420
6.700
6.290
6.640
196,538
+0.28(+4.40%)
Feb 14, 2022
6.660
6.730
6.340
6.360
86,613
-0.29(-4.36%)
Feb 11, 2022
6.780
6.830
6.585
6.650
80,150
-0.07(-1.04%)
Feb 10, 2022
6.730
6.910
6.680
6.720
110,509
-0.13(-1.90%)
Feb 09, 2022
6.730
6.944
6.730
6.850
82,982
+0.15(+2.24%)
Feb 08, 2022
6.470
6.770
6.467
6.700
97,102
+0.24(+3.72%)
Feb 07, 2022
6.390
6.590
6.330
6.460
97,510
+0.09(+1.41%)
Feb 04, 2022
6.450
6.450
6.330
6.370
70,237
-0.11(-1.70%)
Feb 03, 2022
6.680
6.420
6.480
53,383
-0.21(-3.14%)
Feb 02, 2022
6.810
6.820
6.610
6.690
54,017
-0.07(-1.04%)
Feb 01, 2022
6.750
6.810
6.660
6.760
105,241
+0.01(+0.15%)
Jan 31, 2022
6.540
6.760
6.750
91,589
+0.15(+2.27%)
Jan 28, 2022
6.790
6.790
6.330
6.600
74,648
+0.20(+3.12%)
Jan 27, 2022
6.760
6.760
6.380
6.400
91,368
-0.25(-3.76%)
Jan 26, 2022
6.790
6.930
6.552
6.650
140,199
+0.08(+1.22%)
Jan 25, 2022
6.700
6.725
6.330
6.570
115,180
-0.23(-3.38%)
Jan 24, 2022
6.610
6.940
6.360
6.800
169,346
+0.29(+4.45%)
Jan 21, 2022
6.320
6.650
6.269
6.510
125,853
+0.21(+3.33%)
Jan 20, 2022
6.460
6.500
6.270
6.300
76,424
-0.09(-1.41%)
Jan 19, 2022
6.560
6.560
6.370
6.390
84,717
-0.17(-2.59%)
Jan 18, 2022
6.620
6.650
6.500
6.560
84,525
-0.13(-1.94%)
Jan 14, 2022
6.690
0
-0.07(-1.04%)
Jan 13, 2022
6.700
6.810
6.700
6.760
73,746
+0.10(+1.50%)
Jan 12, 2022
6.870
6.870
6.630
6.660
86,618
-0.19(-2.77%)
Jan 11, 2022
6.840
6.920
6.710
6.850
68,895
+0.03(+0.44%)
Jan 10, 2022
7.140
7.140
6.635
6.820
78,201
-0.19(-2.71%)
Jan 07, 2022
7.100
7.100
6.940
7.010
44,694
-0.11(-1.54%)
Jan 06, 2022
7.110
7.210
6.920
7.120
56,300
+0.03(+0.42%)
Jan 05, 2022
7.270
7.420
7.070
7.090
95,752
-0.22(-3.01%)
Jan 04, 2022
7.300
7.370
7.230
7.310
135,908
+0.08(+1.11%)
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.