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
Regulus Therapeutics
(NQ:
RGLS
)
2.290
+0.030 (+1.33%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2013
831.60
854.40
828.00
842.40
0
+7.20(+0.86%)
Apr 29, 2013
824.40
856.80
824.40
835.20
377
+15.60(+1.90%)
Apr 26, 2013
840.00
840.00
819.00
819.60
530
-19.20(-2.29%)
Apr 25, 2013
860.40
860.40
830.40
838.80
517
-22.80(-2.65%)
Apr 24, 2013
806.41
864.00
806.41
861.60
220
+33.60(+4.06%)
Apr 23, 2013
823.20
830.40
820.80
828.00
401
+12.00(+1.47%)
Apr 22, 2013
826.80
841.20
805.21
816.00
382
-18.00(-2.16%)
Apr 19, 2013
825.60
840.00
814.19
834.00
377
+6.00(+0.72%)
Apr 18, 2013
843.60
847.20
828.00
828.00
816
-12.00(-1.43%)
Apr 17, 2013
844.80
860.40
828.00
840.00
434
-13.20(-1.55%)
Apr 16, 2013
850.80
858.00
840.00
853.20
167
+8.40(+0.99%)
Apr 15, 2013
831.60
858.00
825.60
844.80
357
+12.00(+1.44%)
Apr 12, 2013
807.60
834.00
807.60
832.80
135
+15.60(+1.91%)
Apr 11, 2013
816.00
823.20
810.00
817.20
356
+3.60(+0.44%)
Apr 10, 2013
813.60
826.80
804.00
813.60
332
-1.20(-0.15%)
Apr 09, 2013
811.20
838.80
804.30
814.80
763
-19.20(-2.30%)
Apr 08, 2013
837.60
840.00
822.00
834.00
1,787
-2.40(-0.29%)
Apr 05, 2013
819.60
894.00
818.40
836.40
316
+18.00(+2.20%)
Apr 04, 2013
814.80
864.00
776.40
818.40
688
-70.80(-7.96%)
Apr 03, 2013
909.60
909.60
871.20
889.20
284
-21.60(-2.37%)
Apr 02, 2013
930.00
930.00
897.60
910.80
1,351
-9.60(-1.04%)
Apr 01, 2013
930.00
930.00
916.80
920.40
162
-9.60(-1.03%)
Mar 28, 2013
922.80
930.00
919.20
930.00
440
+9.60(+1.04%)
Mar 27, 2013
867.60
930.00
867.60
920.40
100
+45.60(+5.21%)
Mar 26, 2013
868.80
874.80
864.00
874.80
77
+7.20(+0.83%)
Mar 25, 2013
847.20
867.60
822.00
867.60
107
+14.40(+1.69%)
Mar 22, 2013
807.60
872.40
807.60
853.20
189
+50.40(+6.28%)
Mar 21, 2013
832.80
946.80
799.20
802.80
1,002
-37.20(-4.43%)
Mar 20, 2013
840.00
859.20
798.00
840.00
170
+33.60(+4.17%)
Mar 19, 2013
812.40
823.20
787.20
806.40
254
-4.80(-0.59%)
Mar 18, 2013
807.60
838.79
807.60
811.20
1,939
-1.20(-0.15%)
Mar 15, 2013
777.60
838.80
762.00
812.40
2,279
+36.00(+4.64%)
Mar 14, 2013
776.40
778.80
732.00
776.40
1,926
-2.40(-0.31%)
Mar 13, 2013
753.60
780.00
724.80
778.80
114
+38.40(+5.19%)
Mar 12, 2013
736.80
756.00
720.01
740.40
176
+4.80(+0.65%)
Mar 11, 2013
738.00
739.20
716.40
735.60
190
-1.20(-0.16%)
Mar 08, 2013
724.80
758.40
709.21
736.80
146
+28.80(+4.07%)
Mar 07, 2013
657.60
750.00
619.21
708.00
521
+48.00(+7.27%)
Mar 06, 2013
648.00
670.80
638.40
660.00
308
+20.40(+3.19%)
Mar 05, 2013
643.20
643.20
599.42
639.60
99
+21.60(+3.50%)
Mar 04, 2013
594.00
631.20
594.00
618.00
78
+22.80(+3.83%)
Mar 01, 2013
608.40
624.00
583.20
595.20
345
-22.80(-3.69%)
Feb 28, 2013
596.40
618.00
564.00
618.00
562
+21.60(+3.62%)
Feb 27, 2013
618.00
625.20
582.00
596.40
215
-20.40(-3.31%)
Feb 26, 2013
590.40
648.00
590.40
616.80
88
-19.20(-3.02%)
Feb 22, 2013
634.80
660.00
577.20
636.00
151
+9.60(+1.53%)
Feb 21, 2013
644.40
654.00
620.40
626.40
68
-15.60(-2.43%)
Feb 20, 2013
675.60
703.20
640.80
642.00
205
-10.80(-1.65%)
Feb 19, 2013
654.00
664.80
648.00
652.80
108
+4.80(+0.74%)
Feb 15, 2013
690.00
690.00
648.00
648.00
173
-37.20(-5.43%)
Feb 14, 2013
675.60
687.60
672.00
685.20
72
+7.20(+1.06%)
Feb 13, 2013
651.72
684.00
651.60
678.00
172
+19.20(+2.91%)
Feb 12, 2013
672.00
677.88
651.60
658.80
305
-16.80(-2.49%)
Feb 11, 2013
681.60
709.20
661.20
675.60
163
-3.60(-0.53%)
Feb 08, 2013
678.00
702.00
662.40
679.20
246
+4.80(+0.71%)
Feb 07, 2013
718.80
727.20
664.80
674.40
209
-45.60(-6.33%)
Feb 06, 2013
715.20
722.40
681.61
720.00
101
+22.80(+3.27%)
Feb 04, 2013
706.80
738.00
666.00
697.20
324
-21.60(-3.01%)
Feb 01, 2013
733.20
765.84
702.00
718.80
562
-2.40(-0.33%)
Jan 31, 2013
718.80
770.40
708.00
721.20
828
+3.60(+0.50%)
Jan 30, 2013
698.40
747.62
698.40
717.60
485
+16.80(+2.40%)
Jan 29, 2013
686.40
711.60
682.80
700.80
138
+12.00(+1.74%)
Jan 28, 2013
688.80
711.60
672.00
688.80
261
-1.20(-0.17%)
Jan 25, 2013
704.40
717.60
674.41
690.00
312
-14.40(-2.04%)
Jan 24, 2013
694.80
711.60
635.71
704.40
292
+8.40(+1.21%)
Jan 23, 2013
684.00
708.00
664.20
696.00
212
+27.60(+4.13%)
Jan 22, 2013
649.20
678.00
616.80
668.40
401
+21.60(+3.34%)
Jan 18, 2013
631.20
658.80
600.00
646.80
126
+12.00(+1.89%)
Jan 17, 2013
610.80
634.80
595.20
634.80
120
+27.60(+4.55%)
Jan 16, 2013
582.00
610.80
564.00
607.20
122
+25.20(+4.33%)
Jan 15, 2013
566.40
582.00
560.40
582.00
185
+14.40(+2.54%)
Jan 14, 2013
576.00
614.40
561.60
567.60
798
-51.60(-8.33%)
Jan 11, 2013
682.80
682.80
600.00
619.20
1,102
-62.40(-9.15%)
Jan 10, 2013
721.20
722.40
672.00
681.60
339
-37.20(-5.18%)
Jan 09, 2013
727.20
727.20
704.40
718.80
205
-8.40(-1.16%)
Jan 08, 2013
708.00
741.60
680.40
727.20
329
+18.00(+2.54%)
Jan 07, 2013
716.40
739.19
691.20
709.20
381
-6.00(-0.84%)
Jan 04, 2013
763.20
780.00
690.00
715.20
501
-37.20(-4.94%)
Jan 03, 2013
771.60
780.00
744.00
752.40
342
-14.40(-1.88%)
Jan 02, 2013
750.00
774.00
750.00
766.80
526
+10.80(+1.43%)
Dec 31, 2012
723.60
778.80
723.60
756.00
769
+36.00(+5.00%)
Dec 28, 2012
694.80
736.80
682.80
720.00
880
+33.60(+4.90%)
Dec 27, 2012
625.20
716.40
625.20
686.40
473
+64.80(+10.42%)
Dec 26, 2012
622.80
645.00
597.60
621.60
385
+3.60(+0.58%)
Dec 24, 2012
662.40
713.99
612.00
618.00
1,108
-6.00(-0.96%)
Dec 21, 2012
610.80
626.40
588.00
624.00
10,687
+0.00(+0.00%)
Dec 20, 2012
624.00
624.00
609.60
624.00
1,250
+6.00(+0.97%)
Dec 19, 2012
558.00
624.00
558.00
618.00
635
+24.00(+4.04%)
Dec 18, 2012
546.00
597.60
546.00
594.00
553
+51.60(+9.51%)
Dec 17, 2012
537.60
574.80
522.00
542.40
320
+22.80(+4.39%)
Dec 14, 2012
542.40
571.80
519.60
519.60
190
-32.40(-5.87%)
Dec 13, 2012
555.60
556.80
525.60
552.00
141
+0.00(+0.00%)
Dec 12, 2012
530.40
556.80
508.80
552.00
114
+19.20(+3.60%)
Dec 11, 2012
538.80
562.80
529.20
532.80
160
-24.00(-4.31%)
Dec 10, 2012
567.60
567.60
528.00
556.80
245
+20.40(+3.80%)
Dec 07, 2012
561.60
570.00
529.20
536.40
171
-27.60(-4.89%)
Dec 06, 2012
555.60
564.00
536.40
564.00
130
+12.00(+2.17%)
Dec 05, 2012
566.40
582.00
537.60
552.00
286
-10.80(-1.92%)
Dec 04, 2012
579.60
579.60
541.20
562.80
234
-7.20(-1.26%)
Nov 30, 2012
603.60
603.60
558.00
570.00
139
+0.00(+0.00%)
Nov 29, 2012
550.80
570.00
522.00
570.00
256
+49.20(+9.45%)
Nov 28, 2012
535.20
568.80
498.00
520.80
399
-48.00(-8.44%)
Nov 27, 2012
559.20
572.40
543.60
568.80
42
+4.80(+0.85%)
Nov 26, 2012
562.80
574.68
532.81
564.00
59
-10.80(-1.88%)
Nov 23, 2012
540.00
574.80
540.00
574.80
32
+33.60(+6.21%)
Nov 21, 2012
522.00
542.40
522.00
541.20
229
+19.20(+3.68%)
Nov 20, 2012
540.00
543.00
510.00
522.00
194
-34.80(-6.25%)
Nov 19, 2012
537.60
562.80
530.40
556.80
294
-6.00(-1.07%)
Nov 16, 2012
540.00
578.40
526.80
562.80
330
-6.00(-1.05%)
Nov 15, 2012
550.80
574.80
540.01
568.80
83
-15.60(-2.67%)
Nov 14, 2012
576.00
586.80
556.80
584.40
215
+20.40(+3.62%)
Nov 13, 2012
564.00
564.00
564.00
564.00
4
-24.00(-4.08%)
Nov 12, 2012
558.00
600.00
558.00
588.00
248
-1.20(-0.20%)
Nov 09, 2012
582.00
600.00
553.20
589.20
294
+19.20(+3.37%)
Nov 08, 2012
598.80
600.00
570.00
570.00
89
-26.40(-4.43%)
Nov 07, 2012
588.00
600.00
564.00
596.40
143
-3.60(-0.60%)
Nov 06, 2012
601.20
608.40
580.40
600.00
167
-3.60(-0.60%)
Nov 05, 2012
583.20
622.80
528.00
603.60
360
+32.39(+5.67%)
Nov 02, 2012
594.00
602.40
571.21
571.21
74
-27.59(-4.61%)
Nov 01, 2012
626.40
626.40
588.00
598.80
113
+25.20(+4.39%)
Oct 31, 2012
624.00
624.00
518.40
573.60
291
-39.79(-6.49%)
Oct 26, 2012
612.00
613.39
613.39
613.39
150
-3.41(-0.55%)
Oct 25, 2012
624.00
628.80
608.66
616.80
500
+2.40(+0.39%)
Oct 24, 2012
594.00
646.80
580.80
614.40
401
+33.60(+5.79%)
Oct 23, 2012
580.80
588.00
554.40
580.80
164
+14.40(+2.54%)
Oct 19, 2012
506.40
592.80
506.40
566.40
2,391
+31.20(+5.83%)
Oct 18, 2012
492.00
535.20
492.00
535.20
1,129
+32.40(+6.44%)
Oct 17, 2012
505.20
510.00
499.20
502.80
472
-1.20(-0.24%)
Oct 16, 2012
510.00
520.80
498.00
504.00
416
-4.80(-0.94%)
Oct 15, 2012
511.20
525.60
504.00
508.80
475
+0.00(+0.00%)
Oct 12, 2012
528.00
528.00
503.59
508.80
39
+10.80(+2.17%)
Oct 11, 2012
514.80
514.80
482.40
498.00
425
+0.00(+0.00%)
Oct 10, 2012
522.00
522.00
498.00
498.00
169
-27.60(-5.25%)
Oct 09, 2012
532.80
532.80
508.80
525.60
296
-7.20(-1.35%)
Oct 08, 2012
540.00
540.00
505.20
532.80
924
+28.80(+5.71%)
Oct 05, 2012
526.80
534.00
494.40
504.00
2,000
+0.00(+0.00%)
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.