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
Adams Diversified Equity Fund
(NY:
ADX
)
20.58
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2014
5.569
5.577
5.520
5.520
712,236
-0.09(-1.66%)
Jul 30, 2014
5.642
5.650
5.605
5.614
441,655
-0.03(-0.50%)
Jul 29, 2014
5.662
5.678
5.642
5.642
322,954
-0.01(-0.14%)
Jul 28, 2014
5.650
5.662
5.630
5.650
866,706
-0.00(-0.07%)
Jul 25, 2014
5.670
5.672
5.642
5.654
199,908
-0.03(-0.50%)
Jul 24, 2014
5.682
5.703
5.678
5.682
270,514
+0.00(+0.07%)
Jul 23, 2014
5.666
5.685
5.663
5.678
158,339
+0.02(+0.36%)
Jul 22, 2014
5.650
5.666
5.646
5.658
154,250
+0.02(+0.29%)
Jul 21, 2014
5.630
5.646
5.618
5.642
267,645
+0.00(+0.00%)
Jul 18, 2014
5.601
5.642
5.597
5.642
140,759
+0.06(+1.16%)
Jul 17, 2014
5.630
5.650
5.577
5.577
211,160
-0.06(-1.08%)
Jul 16, 2014
5.638
5.658
5.634
5.638
263,534
+0.01(+0.22%)
Jul 15, 2014
5.638
5.642
5.602
5.626
186,689
+0.00(+0.00%)
Jul 14, 2014
5.618
5.646
5.614
5.626
296,912
+0.03(+0.51%)
Jul 11, 2014
5.581
5.598
5.569
5.597
202,628
+0.01(+0.14%)
Jul 10, 2014
5.565
5.601
5.553
5.589
275,779
-0.02(-0.36%)
Jul 09, 2014
5.618
5.618
5.593
5.609
200,069
+0.02(+0.36%)
Jul 08, 2014
5.618
5.618
5.573
5.589
282,525
-0.05(-0.86%)
Jul 07, 2014
5.642
5.644
5.614
5.638
512,495
-0.01(-0.14%)
Jul 03, 2014
5.622
5.646
5.646
5.646
108,962
+0.03(+0.58%)
Jul 02, 2014
5.614
5.620
5.597
5.614
202,698
+0.00(+0.07%)
Jul 01, 2014
5.565
5.618
5.565
5.609
279,893
+0.04(+0.80%)
Jun 30, 2014
5.565
5.589
5.557
5.565
321,279
+0.00(+0.00%)
Jun 27, 2014
5.537
5.565
5.533
5.565
465,958
+0.00(+0.07%)
Jun 26, 2014
5.569
5.569
5.533
5.561
265,637
+0.00(+0.00%)
Jun 25, 2014
5.508
5.561
5.508
5.561
397,738
+0.03(+0.59%)
Jun 24, 2014
5.557
5.581
5.524
5.529
1,007,132
-0.03(-0.58%)
Jun 23, 2014
5.569
5.573
5.545
5.561
307,109
-0.02(-0.29%)
Jun 20, 2014
5.581
5.581
5.561
5.577
351,888
+0.03(+0.51%)
Jun 19, 2014
5.549
5.561
5.533
5.549
370,891
+0.00(+0.07%)
Jun 18, 2014
5.512
5.549
5.500
5.545
449,542
+0.03(+0.51%)
Jun 17, 2014
5.504
5.516
5.492
5.516
187,104
+0.02(+0.29%)
Jun 16, 2014
5.488
5.511
5.484
5.500
368,800
+0.00(+0.07%)
Jun 13, 2014
5.496
5.513
5.481
5.496
307,564
+0.01(+0.22%)
Jun 12, 2014
5.512
5.520
5.476
5.484
343,200
-0.03(-0.51%)
Jun 11, 2014
5.524
5.533
5.508
5.512
291,170
-0.02(-0.44%)
Jun 10, 2014
5.524
5.537
5.524
5.537
149,219
+0.01(+0.22%)
Jun 06, 2014
5.504
5.537
5.500
5.524
289,467
+0.02(+0.29%)
Jun 05, 2014
5.484
5.512
5.476
5.508
381,481
+0.03(+0.59%)
Jun 04, 2014
5.472
5.480
5.460
5.476
274,321
+0.00(+0.07%)
Jun 03, 2014
5.480
5.488
5.472
5.472
194,517
-0.02(-0.29%)
Jun 02, 2014
5.484
5.490
5.452
5.488
562,272
+0.02(+0.30%)
May 30, 2014
5.460
5.476
5.454
5.472
183,428
+0.00(+0.00%)
May 29, 2014
5.448
5.472
5.435
5.472
135,160
+0.03(+0.48%)
May 28, 2014
5.435
5.455
5.429
5.446
208,689
+0.01(+0.19%)
May 27, 2014
5.415
5.444
5.415
5.435
205,129
+0.03(+0.52%)
May 23, 2014
5.391
5.407
5.407
5.407
358,514
+0.02(+0.30%)
May 22, 2014
5.350
5.391
5.350
5.391
131,160
+0.04(+0.68%)
May 21, 2014
5.334
5.359
5.334
5.355
456,712
+0.03(+0.61%)
May 20, 2014
5.342
5.349
5.306
5.322
193,758
-0.02(-0.30%)
May 19, 2014
5.298
5.355
5.298
5.338
292,588
+0.02(+0.30%)
May 16, 2014
5.310
5.322
5.298
5.322
107,211
+0.02(+0.38%)
May 15, 2014
5.342
5.342
5.290
5.302
569,890
-0.04(-0.76%)
May 14, 2014
5.355
5.359
5.334
5.342
240,036
-0.00(-0.08%)
May 13, 2014
5.359
5.367
5.346
5.346
299,914
-0.00(-0.08%)
May 12, 2014
5.334
5.358
5.330
5.350
422,091
+0.04(+0.69%)
May 09, 2014
5.314
5.322
5.294
5.314
241,729
+0.00(+0.00%)
May 08, 2014
5.310
5.338
5.298
5.314
170,840
+0.00(+0.08%)
May 07, 2014
5.302
5.314
5.270
5.310
361,961
+0.02(+0.38%)
May 06, 2014
5.326
5.326
5.290
5.290
232,706
-0.04(-0.68%)
May 05, 2014
5.298
5.326
5.282
5.326
175,520
+0.01(+0.15%)
May 02, 2014
5.302
5.350
5.302
5.318
515,278
+0.02(+0.30%)
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.