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
USD Partners LP
(NY:
USDP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 15, 2023
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 (%)
Nov 15, 2023
0
+0.00(+0.00%)
Nov 14, 2023
0.3307
0.3499
0.3200
0.3200
133,931
-0.02(-5.88%)
Nov 13, 2023
0.3800
0.3800
0.3400
0.3400
41,240
-0.03(-8.65%)
Nov 10, 2023
0.3839
0.3999
0.3411
0.3722
39,071
+0.00(+0.59%)
Nov 09, 2023
0.4200
0.4200
0.3600
0.3700
30,642
-0.01(-2.09%)
Nov 08, 2023
0.3925
0.4000
0.3601
0.3779
82,552
-0.01(-1.95%)
Nov 07, 2023
0.4189
0.4189
0.3803
0.3854
58,733
-0.01(-3.55%)
Nov 06, 2023
0.4008
0.4212
0.3900
0.3996
75,812
+0.01(+3.79%)
Nov 03, 2023
0.3900
0.4000
0.3728
0.3850
157,221
+0.03(+6.94%)
Nov 02, 2023
0.3900
0.3900
0.3551
0.3600
112,429
-0.01(-2.70%)
Nov 01, 2023
0.3600
0.3895
0.3500
0.3700
96,361
+0.01(+2.75%)
Oct 31, 2023
0.3804
0.3850
0.3500
0.3601
47,873
+0.00(+1.41%)
Oct 30, 2023
0.3991
0.3995
0.3500
0.3551
53,917
-0.01(-2.85%)
Oct 27, 2023
0.4100
0.4100
0.3500
0.3655
147,623
-0.04(-10.81%)
Oct 26, 2023
0.4300
0.4374
0.4000
0.4098
96,132
-0.03(-6.93%)
Oct 25, 2023
0.4800
0.4800
0.3210
0.4403
272,933
-0.02(-4.26%)
Oct 24, 2023
0.4700
0.4800
0.4450
0.4599
94,182
-0.01(-2.04%)
Oct 23, 2023
0.5100
0.5100
0.4500
0.4695
101,626
-0.03(-5.15%)
Oct 20, 2023
0.5200
0.5200
0.4606
0.4950
77,825
+0.02(+4.58%)
Oct 19, 2023
0.4630
0.5030
0.4600
0.4733
67,585
+0.01(+3.00%)
Oct 18, 2023
0.5200
0.5290
0.4511
0.4595
117,820
-0.07(-12.97%)
Oct 17, 2023
0.5300
0.5439
0.5201
0.5280
22,247
+0.01(+1.93%)
Oct 16, 2023
0.5200
0.5300
0.5145
0.5180
74,663
-0.01(-2.26%)
Oct 13, 2023
0.5300
0.5565
0.5100
0.5300
45,786
+0.00(+0.00%)
Oct 12, 2023
0.5690
0.5690
0.5300
0.5300
84,719
-0.02(-3.11%)
Oct 11, 2023
0.5673
0.5687
0.5470
0.5470
41,395
-0.01(-1.80%)
Oct 10, 2023
0.5501
0.5600
0.5501
0.5570
19,915
+0.00(+0.25%)
Oct 09, 2023
0.5700
0.5700
0.5450
0.5556
71,871
-0.00(-0.86%)
Oct 06, 2023
0.5700
0.5700
0.5500
0.5604
46,916
-0.00(-0.83%)
Oct 05, 2023
0.5600
0.5750
0.5490
0.5651
38,321
+0.03(+4.65%)
Oct 04, 2023
0.5500
0.5880
0.5400
0.5400
49,386
-0.01(-2.35%)
Oct 03, 2023
0.5500
0.5900
0.5500
0.5530
55,853
-0.01(-1.25%)
Oct 02, 2023
0.6100
0.6100
0.5600
0.5600
35,512
-0.04(-6.67%)
Sep 29, 2023
0.6000
0.6099
0.5900
0.6000
32,602
+0.01(+1.69%)
Sep 28, 2023
0.5700
0.5900
0.5601
0.5900
33,941
+0.03(+5.36%)
Sep 27, 2023
0.5600
0.5900
0.5600
0.5600
39,496
-0.02(-4.26%)
Sep 26, 2023
0.6195
0.6199
0.5651
0.5849
29,172
-0.01(-2.40%)
Sep 25, 2023
0.6200
0.6089
0.5900
0.5993
42,929
+0.03(+5.14%)
Sep 22, 2023
0.5650
0.6002
0.5650
0.5700
68,553
+0.00(+0.39%)
Sep 21, 2023
0.5900
0.5900
0.5676
0.5678
37,102
-0.02(-3.73%)
Sep 20, 2023
0.6140
0.6140
0.5845
0.5898
49,486
-0.01(-1.73%)
Sep 19, 2023
0.6100
0.6190
0.5900
0.6002
39,397
-0.01(-1.57%)
Sep 18, 2023
0.5986
0.6098
0.5650
0.6098
68,716
+0.01(+1.63%)
Sep 15, 2023
0.5800
0.6100
0.5530
0.6000
75,979
+0.04(+7.74%)
Sep 14, 2023
0.5600
0.5700
0.5525
0.5569
79,416
+0.01(+1.25%)
Sep 13, 2023
0.5700
0.5700
0.5500
0.5500
46,735
-0.01(-1.79%)
Sep 12, 2023
0.5500
0.5707
0.5500
0.5600
75,487
+0.00(+0.79%)
Sep 11, 2023
0.5800
0.5800
0.5500
0.5556
61,611
-0.00(-0.71%)
Sep 08, 2023
0.5512
0.5700
0.5506
0.5596
85,072
+0.00(+0.47%)
Sep 07, 2023
0.5700
0.5700
0.5500
0.5570
48,364
+0.01(+0.91%)
Sep 06, 2023
0.5567
0.5859
0.5400
0.5520
52,795
+0.00(+0.55%)
Sep 05, 2023
0.5888
0.6092
0.5400
0.5490
112,803
-0.04(-7.00%)
Sep 01, 2023
0.5800
0.6200
0.5800
0.5903
126,967
-0.00(-0.02%)
Aug 31, 2023
0.5804
0.6199
0.5804
0.5904
115,724
-0.03(-4.17%)
Aug 30, 2023
0.6600
0.6600
0.6100
0.6161
123,622
-0.04(-5.67%)
Aug 29, 2023
0.6800
0.6800
0.6500
0.6531
85,764
+0.00(+0.17%)
Aug 28, 2023
0.6750
0.6750
0.6508
0.6520
34,519
-0.01(-0.90%)
Aug 25, 2023
0.6900
0.6900
0.6500
0.6579
37,229
-0.01(-1.07%)
Aug 24, 2023
0.6600
0.6793
0.6480
0.6650
69,109
+0.01(+1.40%)
Aug 23, 2023
0.6548
0.6758
0.6502
0.6558
28,303
+0.01(+1.77%)
Aug 22, 2023
0.6500
0.6500
0.6441
0.6444
48,955
-0.01(-0.88%)
Aug 21, 2023
0.6700
0.6773
0.6500
0.6501
85,195
-0.02(-3.50%)
Aug 18, 2023
0.6900
0.6900
0.6700
0.6737
37,903
-0.03(-3.73%)
Aug 17, 2023
0.6800
0.6999
0.6705
0.6998
56,239
+0.03(+4.43%)
Aug 16, 2023
0.7118
0.7439
0.6601
0.6701
78,949
+0.01(+1.53%)
Aug 15, 2023
0.7100
0.7500
0.6600
0.6600
91,218
-0.06(-8.42%)
Aug 14, 2023
0.7400
0.7483
0.7200
0.7207
55,357
-0.01(-1.29%)
Aug 11, 2023
0.7150
0.7600
0.7100
0.7301
32,920
+0.01(+1.40%)
Aug 10, 2023
0.7700
0.7900
0.7200
0.7200
164,829
-0.05(-5.88%)
Aug 09, 2023
0.7700
0.7900
0.7650
0.7650
63,437
-0.02(-2.25%)
Aug 08, 2023
0.8200
0.7999
0.7700
0.7826
57,705
+0.00(+0.06%)
Aug 07, 2023
0.8000
0.8000
0.7805
0.7821
123,575
-0.02(-2.24%)
Aug 04, 2023
0.8200
0.8200
0.7750
0.8000
117,552
+0.01(+1.25%)
Aug 03, 2023
0.8000
0.8250
0.7900
0.7901
61,107
-0.01(-1.23%)
Aug 02, 2023
0.8100
0.8190
0.7898
0.7999
85,804
+0.01(+1.25%)
Aug 01, 2023
0.7900
0.8187
0.7800
0.7900
112,887
+0.00(+0.00%)
Jul 31, 2023
0.8000
0.8200
0.7860
0.7900
91,534
+0.00(+0.36%)
Jul 28, 2023
0.8000
0.8138
0.7850
0.7872
60,043
+0.01(+1.55%)
Jul 27, 2023
0.8200
0.8200
0.7750
0.7752
94,067
-0.04(-4.73%)
Jul 26, 2023
0.8200
0.8200
0.7950
0.8137
48,137
+0.02(+2.33%)
Jul 25, 2023
0.8039
0.8200
0.7865
0.7952
145,442
+0.01(+0.66%)
Jul 24, 2023
0.8000
0.8200
0.7860
0.7900
73,002
+0.00(+0.57%)
Jul 21, 2023
0.8000
0.8300
0.7700
0.7855
134,916
-0.02(-3.02%)
Jul 20, 2023
0.8900
0.8900
0.8100
0.8100
211,338
-0.04(-4.69%)
Jul 19, 2023
0.8100
0.8995
0.8100
0.8499
124,924
-0.03(-2.94%)
Jul 18, 2023
0.8700
0.8916
0.8616
0.8756
91,425
+0.02(+2.41%)
Jul 17, 2023
0.8900
0.9295
0.8500
0.8550
108,295
-0.04(-3.93%)
Jul 14, 2023
0.9100
0.9480
0.8895
0.8900
60,939
-0.02(-2.36%)
Jul 13, 2023
0.9700
0.9700
0.9000
0.9115
104,127
-0.03(-3.03%)
Jul 12, 2023
0.9800
0.9828
0.9000
0.9400
125,028
-0.03(-2.75%)
Jul 11, 2023
0.9800
0.9800
0.9399
0.9666
64,066
-0.00(-0.35%)
Jul 10, 2023
0.9700
0.9905
0.9326
0.9700
19,370
-0.02(-2.01%)
Jul 07, 2023
0.9700
0.9899
0.9210
0.9899
36,029
+0.04(+4.20%)
Jul 06, 2023
0.9300
0.9500
0.9100
0.9500
25,841
+0.02(+2.15%)
Jul 05, 2023
0.9700
0.9700
0.9220
0.9300
38,190
-0.04(-4.57%)
Jul 03, 2023
0.9900
0.9900
0.9344
0.9745
19,561
-0.02(-1.57%)
Jun 30, 2023
0.9700
0.9900
0.9200
0.9900
87,754
+0.01(+1.05%)
Jun 29, 2023
0.9600
0.9863
0.9000
0.9797
65,118
+0.05(+5.22%)
Jun 28, 2023
0.9600
0.9765
0.9100
0.9311
32,604
+0.00(+0.12%)
Jun 27, 2023
0.9200
0.9300
0.9000
0.9300
28,589
+0.04(+4.41%)
Jun 26, 2023
1.000
1.030
0.8400
0.8907
179,061
-0.12(-11.81%)
Jun 23, 2023
1.040
1.040
0.9989
1.010
67,494
-0.02(-1.94%)
Jun 22, 2023
1.080
1.080
1.030
1.030
24,403
-0.01(-0.96%)
Jun 21, 2023
1.000
1.065
1.000
1.040
51,352
+0.05(+4.56%)
Jun 20, 2023
1.090
1.090
0.9900
0.9946
64,079
-0.01(-0.54%)
Jun 16, 2023
0.9900
1.040
0.9900
1.000
406,174
-0.02(-1.96%)
Jun 15, 2023
1.150
1.150
0.9900
1.020
243,612
-0.67(-39.64%)
May 08, 2023
1.970
1.970
1.650
1.690
168,834
-0.17(-9.14%)
May 05, 2023
1.990
2.200
1.780
1.860
320,056
-0.15(-7.46%)
May 04, 2023
2.160
2.690
1.650
2.010
518,741
-1.25(-38.34%)
May 03, 2023
3.250
3.296
3.180
3.260
26,205
+0.05(+1.56%)
May 02, 2023
3.190
3.260
3.180
3.210
22,990
-0.03(-0.93%)
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.