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
(OP:
STLNF
)
0.0717
+0.0001 (+0.14%)
Streaming Delayed Price
Updated: 3:45 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 (%)
May 30, 2024
0.0680
0.0748
0.0680
0.0716
145,882
-0.00(-0.56%)
May 29, 2024
0.0728
0.0749
0.0700
0.0720
96,844
+0.00(+1.12%)
May 28, 2024
0.1006
0.1006
0.0690
0.0712
57,400
+0.00(+4.71%)
May 24, 2024
0.0729
0.0739
0.0680
0.0680
69,000
-0.01(-10.88%)
May 23, 2024
0.0818
0.0818
0.0763
0.0763
66,507
+0.00(+0.00%)
May 22, 2024
0.0786
0.0786
0.0763
0.0763
30,550
-0.00(-5.92%)
May 21, 2024
0.0790
0.0815
0.0790
0.0811
5,534
-0.01(-8.36%)
May 20, 2024
0.0863
0.1006
0.0850
0.0885
51,662
+0.01(+14.94%)
May 17, 2024
0.0700
0.1006
0.0680
0.0770
251,212
+0.01(+10.00%)
May 16, 2024
0.0733
0.0733
0.0700
0.0700
7,745
-0.01(-7.16%)
May 15, 2024
0.0736
0.0810
0.0680
0.0754
76,520
+0.00(+3.43%)
May 14, 2024
0.0800
0.0800
0.0728
0.0729
81,985
-0.00(-0.95%)
May 13, 2024
0.1006
0.1006
0.0700
0.0736
39,100
-0.00(-4.79%)
May 10, 2024
0.0751
0.0818
0.0736
0.0773
54,137
+0.00(+3.07%)
May 09, 2024
0.1006
0.1006
0.0710
0.0750
57,277
+0.01(+8.70%)
May 08, 2024
0.0777
0.0777
0.0681
0.0690
23,875
-0.01(-11.99%)
May 07, 2024
0.0823
0.0823
0.0784
0.0784
26,115
-0.01(-7.11%)
May 06, 2024
0.0730
0.0847
0.0730
0.0844
30,900
+0.01(+15.62%)
May 03, 2024
0.0759
0.0759
0.0670
0.0730
145,498
-0.01(-10.32%)
May 02, 2024
0.0789
0.0814
0.0786
0.0814
25,515
+0.00(+4.76%)
May 01, 2024
0.0773
0.0777
0.0699
0.0777
27,310
+0.01(+15.97%)
Apr 30, 2024
0.0740
0.0740
0.0670
0.0670
123,036
-0.00(-6.16%)
Apr 29, 2024
0.0785
0.0798
0.0700
0.0714
115,014
-0.01(-8.46%)
Apr 26, 2024
0.0770
0.0814
0.0770
0.0780
60,430
-0.00(-0.64%)
Apr 25, 2024
0.0962
0.0962
0.0785
0.0785
106,069
-0.01(-8.29%)
Apr 24, 2024
0.0885
0.0962
0.0814
0.0856
195,152
-0.01(-6.14%)
Apr 23, 2024
0.0923
0.0923
0.0876
0.0912
87,915
+0.00(+3.64%)
Apr 22, 2024
0.1000
0.1000
0.0880
0.0880
71,151
-0.01(-8.81%)
Apr 19, 2024
0.0994
0.0998
0.0927
0.0965
30,777
-0.00(-2.62%)
Apr 18, 2024
0.0992
0.0995
0.0932
0.0991
28,473
+0.00(+3.01%)
Apr 17, 2024
0.1200
0.1200
0.0889
0.0962
113,000
+0.01(+10.57%)
Apr 16, 2024
0.0900
0.0900
0.0870
0.0870
103,126
-0.01(-5.43%)
Apr 15, 2024
0.0900
0.0951
0.0900
0.0920
118,960
-0.00(-3.16%)
Apr 12, 2024
0.0995
0.1032
0.0950
0.0950
91,446
-0.00(-4.81%)
Apr 11, 2024
0.0927
0.1040
0.0895
0.0998
105,618
-0.01(-5.58%)
Apr 10, 2024
0.1060
0.1100
0.1057
0.1057
61,200
-0.00(-2.13%)
Apr 09, 2024
0.1200
0.1200
0.1060
0.1080
169,806
-0.01(-7.38%)
Apr 08, 2024
0.1200
0.1200
0.1052
0.1166
65,592
+0.01(+6.48%)
Apr 05, 2024
0.1100
0.1200
0.1095
0.1095
70,797
+0.00(+4.29%)
Apr 04, 2024
0.1187
0.1200
0.1050
0.1050
74,814
-0.01(-9.01%)
Apr 03, 2024
0.1200
0.1200
0.1031
0.1154
64,320
+0.01(+13.14%)
Apr 02, 2024
0.0991
0.1077
0.0991
0.1020
29,363
+0.00(+0.99%)
Apr 01, 2024
0.0860
0.1148
0.0860
0.1010
53,342
+0.00(+0.90%)
Mar 28, 2024
0.1000
0.1043
0.0969
0.1001
16,144
-0.00(-3.38%)
Mar 27, 2024
0.1035
0.1036
0.0941
0.1036
24,586
-0.00(-0.77%)
Mar 26, 2024
0.0959
0.1044
0.0940
0.1044
240,701
+0.01(+7.41%)
Mar 25, 2024
0.0975
0.1014
0.0921
0.0972
329,731
-0.01(-5.72%)
Mar 22, 2024
0.1200
0.1200
0.0951
0.1031
164,660
-0.00(-0.39%)
Mar 21, 2024
0.1035
0.1047
0.0989
0.1035
94,880
+0.01(+6.05%)
Mar 20, 2024
0.1068
0.1103
0.0960
0.0976
99,938
-0.01(-8.61%)
Mar 19, 2024
0.1028
0.1250
0.1028
0.1068
141,636
+0.00(+3.79%)
Mar 18, 2024
0.1048
0.1048
0.1013
0.1029
23,072
+0.01(+6.41%)
Mar 15, 2024
0.0960
0.0967
0.0950
0.0967
63,397
-0.00(-1.33%)
Mar 14, 2024
0.1001
0.1019
0.0900
0.0980
58,551
-0.00(-2.00%)
Mar 13, 2024
0.1039
0.1093
0.1000
0.1000
69,441
-0.01(-6.89%)
Mar 12, 2024
0.1035
0.1093
0.1035
0.1074
37,258
-0.00(-0.19%)
Mar 11, 2024
0.1200
0.1200
0.1076
0.1076
48,612
-0.01(-10.33%)
Mar 08, 2024
0.1140
0.1250
0.1140
0.1200
11,104
+0.00(+4.17%)
Mar 07, 2024
0.1149
0.1207
0.1149
0.1152
66,036
+0.00(+1.68%)
Mar 06, 2024
0.1129
0.1166
0.1109
0.1133
26,302
+0.01(+6.29%)
Mar 05, 2024
0.1089
0.1123
0.1061
0.1066
160,110
-0.00(-3.44%)
Mar 04, 2024
0.1150
0.1250
0.1093
0.1104
44,009
-0.00(-4.00%)
Mar 01, 2024
0.1205
0.1250
0.1138
0.1150
231,539
-0.00(-2.46%)
Feb 29, 2024
0.1218
0.1240
0.1178
0.1179
147,663
-0.00(-2.96%)
Feb 28, 2024
0.1141
0.1313
0.1141
0.1215
317,196
+0.00(+4.20%)
Feb 27, 2024
0.1150
0.1166
0.1000
0.1166
182,150
+0.01(+10.31%)
Feb 26, 2024
0.1072
0.1073
0.1021
0.1057
171,280
+0.01(+6.77%)
Feb 23, 2024
0.1311
0.1311
0.0963
0.0990
174,717
-0.01(-8.33%)
Feb 22, 2024
0.1124
0.1126
0.1061
0.1080
58,404
-0.00(-1.19%)
Feb 21, 2024
0.1071
0.1097
0.1050
0.1093
44,000
+0.00(+1.96%)
Feb 20, 2024
0.1137
0.1167
0.1037
0.1072
170,412
-0.02(-13.62%)
Feb 16, 2024
0.1187
0.1241
0.1151
0.1241
33,870
+0.01(+7.91%)
Feb 15, 2024
0.1204
0.1321
0.1150
0.1150
17,992
-0.01(-8.73%)
Feb 14, 2024
0.1169
0.1260
0.1169
0.1260
555,668
-0.00(-1.33%)
Feb 13, 2024
0.1280
0.1317
0.1200
0.1277
50,080
-0.00(-0.55%)
Feb 12, 2024
0.1359
0.1392
0.1284
0.1284
296,303
-0.01(-4.75%)
Feb 09, 2024
0.1412
0.1415
0.1283
0.1348
85,173
-0.01(-4.53%)
Feb 08, 2024
0.1466
0.1466
0.1410
0.1412
77,467
-0.03(-16.25%)
Feb 07, 2024
0.1534
0.1686
0.1411
0.1686
148,123
+0.01(+8.35%)
Feb 06, 2024
0.1515
0.1570
0.1507
0.1556
46,942
+0.00(+2.77%)
Feb 05, 2024
0.1618
0.1619
0.1502
0.1514
61,674
-0.01(-4.12%)
Feb 02, 2024
0.1559
0.1634
0.1523
0.1579
47,955
+0.01(+3.47%)
Feb 01, 2024
0.1525
0.1590
0.1525
0.1526
180,733
+0.00(+1.73%)
Jan 31, 2024
0.1596
0.1633
0.1500
0.1500
85,673
-0.00(-3.10%)
Jan 30, 2024
0.1700
0.1700
0.1486
0.1548
89,980
+0.01(+4.59%)
Jan 29, 2024
0.1700
0.1700
0.1441
0.1480
115,642
-0.01(-6.86%)
Jan 26, 2024
0.1550
0.1627
0.1487
0.1589
212,342
+0.00(+2.52%)
Jan 25, 2024
0.1600
0.2234
0.1521
0.1550
141,891
-0.01(-3.13%)
Jan 24, 2024
0.1831
0.1935
0.1600
0.1600
364,983
-0.04(-17.95%)
Jan 23, 2024
0.1966
0.1966
0.1860
0.1950
58,981
+0.01(+4.73%)
Jan 22, 2024
0.1986
0.1986
0.1857
0.1862
54,960
-0.01(-6.29%)
Jan 19, 2024
0.2200
0.2200
0.1950
0.1987
21,010
-0.00(-0.65%)
Jan 18, 2024
0.1887
0.2000
0.1850
0.2000
145,457
+0.02(+11.11%)
Jan 17, 2024
0.1884
0.1884
0.1750
0.1800
313,802
-0.01(-5.61%)
Jan 16, 2024
0.1892
0.2001
0.1878
0.1907
284,528
+0.01(+3.19%)
Jan 12, 2024
0.1800
0.1848
0.1792
0.1848
27,106
+0.01(+5.48%)
Jan 11, 2024
0.1661
0.1782
0.1661
0.1752
59,515
+0.01(+2.94%)
Jan 10, 2024
0.2300
0.2300
0.1681
0.1702
122,333
+0.01(+4.74%)
Jan 09, 2024
0.1672
0.1672
0.1569
0.1625
9,638
+0.01(+5.04%)
Jan 08, 2024
0.1632
0.1632
0.1547
0.1547
15,755
-0.00(-1.59%)
Jan 05, 2024
0.1588
0.1617
0.1572
0.1572
7,576
+0.00(+1.42%)
Jan 04, 2024
0.1572
0.1599
0.1550
0.1550
20,500
+0.00(+0.65%)
Jan 02, 2024
0.1540
0
-0.01(-4.64%)
Dec 29, 2023
0.1490
0.1615
0.1490
0.1615
4,325
+0.01(+6.25%)
Dec 28, 2023
0.1474
0.1527
0.1474
0.1520
4,008
+0.00(+1.47%)
Dec 27, 2023
0.1583
0.1583
0.1498
0.1498
7,200
-0.00(-2.60%)
Dec 22, 2023
0.1538
0
-0.01(-6.39%)
Dec 21, 2023
0.1613
0.1743
0.1613
0.1643
57,970
-0.01(-3.64%)
Dec 20, 2023
0.1724
0.1724
0.1705
0.1705
2,452
+0.01(+3.40%)
Dec 19, 2023
0.1742
0.1742
0.1649
0.1649
61,604
-0.00(-1.90%)
Dec 15, 2023
0.1681
0
-0.01(-3.45%)
Dec 14, 2023
0.1709
0.1741
0.1709
0.1741
22,506
+0.01(+5.45%)
Dec 13, 2023
0.1652
0.1652
0.1651
0.1651
1,137
-0.00(-1.08%)
Dec 12, 2023
0.1692
0.2500
0.1647
0.1669
7,030
+0.00(+0.54%)
Dec 07, 2023
0.1660
0
-0.00(-2.35%)
Dec 06, 2023
0.1700
0.1700
0.1700
0.1700
12,000
+0.00(+2.53%)
Dec 05, 2023
0.1693
0.1732
0.1658
0.1658
4,250
+0.00(+0.85%)
Dec 01, 2023
0.1644
0
-0.00(-1.79%)
Nov 30, 2023
0.1674
0.1674
0.1674
0.1674
15,000
+0.02(+17.47%)
Nov 29, 2023
0.1600
0.1600
0.1425
0.1425
6,923
-0.03(-17.01%)
Nov 28, 2023
0.1766
0.1807
0.1717
0.1717
15,800
+0.00(+1.54%)
Nov 27, 2023
0.1691
0.1691
0.1691
0.1691
500
+0.01(+9.45%)
Nov 22, 2023
0.1545
0
+0.01(+5.89%)
Nov 21, 2023
0.1459
0.1500
0.1400
0.1459
17,995
-0.00(-2.73%)
Nov 20, 2023
0.1446
0.2958
0.1383
0.1500
6,600
+0.01(+3.73%)
Oct 31, 2023
0.1446
0
+0.00(+3.29%)
Oct 26, 2023
0.1400
0
+0.00(+0.00%)
Oct 19, 2023
0.1400
0
-0.02(-14.63%)
Oct 18, 2023
0.1700
0.1700
0.1640
0.1640
300
+0.00(+2.50%)
Oct 16, 2023
0.1600
0
+0.00(+0.00%)
Oct 13, 2023
0.2959
0.2959
0.1600
0.1600
15,000
-0.14(-45.93%)
Oct 12, 2023
0.1500
0.2959
0.1496
0.2959
9,836
+0.15(+97.27%)
Oct 11, 2023
0.1432
0.1500
0.1432
0.1500
20,500
+0.01(+4.68%)
Sep 29, 2023
0.1433
0
+0.02(+13.55%)
Sep 06, 2023
0.1262
0
+0.00(+0.00%)
Aug 30, 2023
0.1262
0
-0.00(-0.94%)
Aug 28, 2023
0.1274
0
+0.00(+0.71%)
Aug 25, 2023
0.1265
0.1265
0.1265
0.1265
265
+0.01(+5.42%)
Aug 21, 2023
0.1200
0
-0.00(-2.99%)
Aug 18, 2023
0.1237
0.1237
0.1237
0.1237
1,000
-0.01(-6.07%)
Aug 09, 2023
0.1317
0
-0.01(-8.41%)
Aug 08, 2023
0.1438
0.1438
0.1438
0.1438
1,000
+0.01(+6.52%)
Aug 03, 2023
0.1350
0
-0.01(-4.39%)
Aug 01, 2023
0.1412
0
+0.01(+6.33%)
Jul 31, 2023
0.1212
0.1328
0.1212
0.1328
622
-0.03(-17.26%)
Jul 26, 2023
0.1605
0
+0.00(+1.58%)
Jul 25, 2023
0.1614
0.1614
0.1580
0.1580
5,857
-0.02(-10.53%)
Jul 24, 2023
0.1766
0.1800
0.1766
0.1766
33,600
-0.01(-3.86%)
Jul 21, 2023
0.1837
0.1837
0.1837
0.1837
500
-0.00(-0.33%)
Jul 20, 2023
0.1843
0.1843
0.1843
0.1843
30,000
+0.01(+3.54%)
Jul 19, 2023
0.1780
0.1780
0.1780
0.1780
46,500
+0.03(+18.12%)
Jul 17, 2023
0.1507
0
-0.01(-5.81%)
Jul 07, 2023
0.1600
0
+0.00(+3.16%)
Jul 05, 2023
0.1551
0
+0.00(+3.12%)
Jun 30, 2023
0.1504
0
-0.01(-6.41%)
Jun 28, 2023
0.1607
0
-0.02(-8.95%)
Jun 23, 2023
0.1765
0
-0.00(-2.49%)
Jun 21, 2023
0.1810
0
+0.01(+2.84%)
Jun 20, 2023
0.1760
0.1760
0.1713
0.1760
2,200
+0.00(+0.28%)
Jun 15, 2023
0.1755
0
+0.00(+0.17%)
Jun 13, 2023
0.1752
0
-0.01(-7.59%)
Jun 12, 2023
0.1850
0.1896
0.1850
0.1896
6,190
+0.00(+2.49%)
Jun 09, 2023
0.1930
0.1930
0.1850
0.1850
5,500
-0.02(-9.31%)
Jun 08, 2023
0.2040
0.2040
0.2040
0.2040
1,000
-0.00(-2.25%)
Jun 07, 2023
0.2087
0.2087
0.2087
0.2087
575
-0.00(-0.62%)
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.