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
Medallion Fin Cp
(NQ:
MFIN
)
8.130
-0.060 (-0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 31, 2002
2.350
2.449
2.314
2.330
110,963
-0.19(-7.44%)
May 28, 2002
2.683
2.683
2.496
2.517
110,002
-0.16(-5.86%)
May 27, 2002
2.626
2.704
2.574
2.673
74,809
+0.00(+0.00%)
May 24, 2002
2.626
2.704
2.574
2.673
74,809
+0.05(+1.80%)
May 23, 2002
2.655
2.655
2.574
2.626
86,155
-0.01(-0.39%)
May 22, 2002
2.912
2.912
2.574
2.636
396,738
-0.23(-7.99%)
May 21, 2002
2.865
2.922
2.850
2.865
89,809
-0.01(-0.38%)
May 20, 2002
3.016
3.016
2.876
2.876
29,231
-0.11(-3.62%)
May 17, 2002
2.959
3.047
2.928
2.984
92,117
+0.04(+1.40%)
May 16, 2002
3.011
3.052
2.863
2.943
145,387
-0.04(-1.41%)
May 15, 2002
2.865
3.042
2.813
2.985
43,077
+0.07(+2.50%)
May 14, 2002
2.885
3.110
2.808
2.912
80,770
+0.03(+0.92%)
May 13, 2002
2.756
2.912
2.735
2.886
64,616
+0.18(+6.53%)
May 10, 2002
2.706
2.854
2.652
2.709
111,925
-0.02(-0.59%)
May 09, 2002
2.959
2.959
2.652
2.725
140,964
-0.19(-6.41%)
May 08, 2002
3.136
3.136
2.850
2.912
85,963
-0.18(-5.88%)
May 07, 2002
3.078
3.094
2.912
3.094
80,963
+0.01(+0.17%)
May 06, 2002
3.281
3.588
2.876
3.089
186,734
-0.30(-8.76%)
May 03, 2002
2.860
3.484
2.860
3.385
225,581
+0.45(+15.22%)
May 02, 2002
2.860
2.938
2.782
2.938
88,270
+0.07(+2.54%)
May 01, 2002
2.605
2.876
2.553
2.865
113,463
+0.19(+7.20%)
Apr 30, 2002
2.699
2.782
2.548
2.673
224,427
-0.01(-0.39%)
Apr 29, 2002
2.600
2.725
2.600
2.683
75,963
+0.08(+3.20%)
Apr 26, 2002
2.792
2.860
2.590
2.600
100,963
-0.27(-9.40%)
Apr 25, 2002
2.938
2.943
2.569
2.870
187,695
-0.05(-1.62%)
Apr 24, 2002
3.115
3.115
2.917
2.917
193,272
-0.19(-6.03%)
Apr 23, 2002
3.115
3.145
2.964
3.104
95,963
-0.04(-1.16%)
Apr 22, 2002
3.193
3.193
3.094
3.141
141,348
-0.03(-1.00%)
Apr 19, 2002
3.185
3.193
3.146
3.172
69,424
-0.02(-0.64%)
Apr 18, 2002
3.154
3.198
3.146
3.193
105,578
+0.07(+2.33%)
Apr 17, 2002
3.244
3.245
3.016
3.120
165,772
-0.14(-4.15%)
Apr 16, 2002
3.250
3.302
3.177
3.255
114,425
-0.04(-1.07%)
Apr 15, 2002
3.276
3.432
3.250
3.291
79,039
-0.04(-1.13%)
Apr 12, 2002
3.380
3.406
3.281
3.328
72,501
-0.05(-1.54%)
Apr 11, 2002
3.635
3.640
3.307
3.380
67,693
-0.26(-7.13%)
Apr 10, 2002
3.619
3.666
3.588
3.639
153,464
-0.02(-0.44%)
Apr 09, 2002
3.640
3.656
3.536
3.656
137,310
+0.00(+0.00%)
Apr 08, 2002
3.364
3.713
3.276
3.656
296,736
+0.29(+8.66%)
Apr 05, 2002
3.286
3.640
3.256
3.364
529,048
+0.08(+2.54%)
Apr 04, 2002
3.260
3.322
3.224
3.281
567,895
-0.08(-2.32%)
Apr 03, 2002
3.520
3.567
3.094
3.359
325,390
-0.16(-4.44%)
Apr 02, 2002
3.723
3.723
3.510
3.515
368,853
-0.23(-6.11%)
Apr 01, 2002
4.046
4.046
3.635
3.744
293,274
-0.30(-7.34%)
Mar 29, 2002
4.254
4.254
4.030
4.040
64,424
+0.00(+0.00%)
Mar 28, 2002
4.254
4.254
4.030
4.040
64,424
-0.21(-5.01%)
Mar 27, 2002
4.082
4.290
3.926
4.254
144,618
+0.17(+4.07%)
Mar 26, 2002
4.394
4.394
4.030
4.087
169,426
-0.29(-6.65%)
Mar 25, 2002
4.560
4.566
4.363
4.378
52,501
-0.18(-3.99%)
Mar 22, 2002
4.675
4.675
4.560
4.560
45,962
-0.12(-2.56%)
Mar 21, 2002
4.449
4.701
4.420
4.680
306,929
+0.31(+7.14%)
Mar 20, 2002
4.394
4.540
4.290
4.368
146,349
+0.04(+0.84%)
Mar 19, 2002
4.434
4.493
4.326
4.332
39,808
-0.16(-3.48%)
Mar 18, 2002
4.540
4.545
4.436
4.488
37,693
-0.05(-1.15%)
Mar 15, 2002
4.269
4.540
4.269
4.540
79,039
+0.23(+5.31%)
Mar 14, 2002
4.420
4.420
4.264
4.311
46,347
-0.11(-2.47%)
Mar 13, 2002
4.540
4.644
4.394
4.420
48,847
-0.17(-3.74%)
Mar 12, 2002
4.269
4.602
4.269
4.592
51,924
+0.21(+4.75%)
Mar 11, 2002
4.446
4.446
4.264
4.384
34,231
-0.06(-1.29%)
Mar 08, 2002
4.420
4.513
4.368
4.441
11,346
-0.07(-1.50%)
Mar 07, 2002
4.482
4.597
4.410
4.508
25,192
-0.11(-2.47%)
Mar 06, 2002
4.597
4.628
4.321
4.623
46,731
-0.06(-1.22%)
Mar 05, 2002
4.680
4.706
4.607
4.680
52,693
+0.00(+0.00%)
Mar 04, 2002
4.633
4.706
4.633
4.680
175,964
+0.00(+0.00%)
Mar 01, 2002
4.633
4.690
4.623
4.680
71,924
+0.06(+1.24%)
Feb 28, 2002
4.649
4.706
4.576
4.623
107,694
-0.02(-0.34%)
Feb 27, 2002
4.758
4.758
4.581
4.638
184,618
-0.10(-2.19%)
Feb 26, 2002
4.690
4.758
4.690
4.742
40,000
-0.04(-0.87%)
Feb 25, 2002
4.784
4.862
4.722
4.784
163,849
+0.08(+1.77%)
Feb 22, 2002
4.680
4.737
4.576
4.701
90,770
+0.12(+2.73%)
Feb 21, 2002
4.555
4.680
4.550
4.576
123,463
+0.02(+0.46%)
Feb 20, 2002
4.498
4.690
4.498
4.555
110,386
+0.02(+0.34%)
Feb 19, 2002
4.368
4.576
4.368
4.540
102,309
+0.04(+0.92%)
Feb 18, 2002
4.472
4.576
4.420
4.498
93,078
+0.00(+0.00%)
Feb 15, 2002
4.472
4.576
4.420
4.498
93,078
+0.03(+0.58%)
Feb 14, 2002
4.420
4.503
4.420
4.472
74,424
+0.02(+0.35%)
Feb 13, 2002
4.316
4.456
4.316
4.456
43,077
+0.12(+2.76%)
Feb 12, 2002
4.264
4.368
4.264
4.337
45,000
+0.03(+0.60%)
Feb 11, 2002
4.368
4.430
4.228
4.311
127,502
-0.08(-1.78%)
Feb 08, 2002
4.290
4.410
4.290
4.389
47,500
+0.10(+2.30%)
Feb 07, 2002
4.316
4.389
4.269
4.290
99,425
-0.03(-0.60%)
Feb 06, 2002
4.316
4.358
4.264
4.316
51,924
-0.05(-1.19%)
Feb 05, 2002
4.399
4.425
4.290
4.368
79,809
-0.03(-0.71%)
Feb 04, 2002
4.467
4.467
4.394
4.399
133,656
-0.02(-0.47%)
Feb 01, 2002
4.477
4.524
4.368
4.420
49,808
-0.04(-0.82%)
Jan 31, 2002
4.342
4.456
4.342
4.456
146,733
+0.01(+0.23%)
Jan 30, 2002
4.342
4.446
4.321
4.446
80,193
+0.11(+2.64%)
Jan 29, 2002
4.446
4.446
4.264
4.332
54,424
-0.11(-2.57%)
Jan 28, 2002
4.290
4.446
4.290
4.446
59,231
+0.00(+0.00%)
Jan 25, 2002
4.329
4.446
4.290
4.446
81,347
+0.10(+2.27%)
Jan 24, 2002
4.290
4.373
4.290
4.347
70,193
+0.06(+1.39%)
Jan 23, 2002
4.191
4.326
4.191
4.287
22,692
+0.05(+1.29%)
Jan 22, 2002
4.295
4.341
4.186
4.233
172,118
-0.06(-1.33%)
Jan 21, 2002
4.399
4.404
4.264
4.290
60,385
+0.00(+0.00%)
Jan 18, 2002
4.399
4.404
4.264
4.290
60,385
-0.10(-2.37%)
Jan 17, 2002
4.295
4.410
4.191
4.394
109,232
+0.10(+2.30%)
Jan 16, 2002
4.290
4.326
4.264
4.295
66,732
-0.07(-1.67%)
Jan 15, 2002
4.378
4.389
4.290
4.368
79,616
+0.08(+1.82%)
Jan 14, 2002
4.524
4.524
4.238
4.290
115,963
-0.08(-1.79%)
Jan 11, 2002
4.420
4.540
4.300
4.368
186,734
-0.05(-1.18%)
Jan 10, 2002
4.472
4.488
4.420
4.420
71,347
+0.31(+7.59%)
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.