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
Sturm Ruger & Company
(NY:
RGR
)
43.03
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2008
3.224
3.376
3.224
3.295
350,247
+0.09(+2.89%)
Jul 30, 2008
3.180
3.284
3.126
3.202
440,780
+0.03(+1.03%)
Jul 29, 2008
3.169
3.197
3.060
3.169
388,236
+0.11(+3.74%)
Jul 28, 2008
3.218
3.235
3.055
3.055
619,251
-0.14(-4.27%)
Jul 25, 2008
3.246
3.371
3.186
3.191
932,983
+0.04(+1.38%)
Jul 24, 2008
3.627
3.659
3.049
3.148
1,793,583
-1.12(-26.28%)
Jul 23, 2008
4.084
4.269
4.030
4.269
445,320
+0.19(+4.53%)
Jul 22, 2008
3.894
4.106
3.839
4.084
403,672
+0.21(+5.49%)
Jul 21, 2008
3.812
3.894
3.812
3.872
188,242
+0.05(+1.28%)
Jul 18, 2008
3.866
3.894
3.730
3.823
157,545
-0.04(-1.13%)
Jul 17, 2008
3.648
3.866
3.583
3.866
391,383
+0.21(+5.65%)
Jul 16, 2008
3.534
3.659
3.485
3.659
183,620
+0.14(+3.86%)
Jul 15, 2008
3.485
3.594
3.431
3.523
177,544
+0.04(+1.25%)
Jul 14, 2008
3.512
3.550
3.431
3.480
227,636
+0.03(+0.79%)
Jul 11, 2008
3.458
3.496
3.393
3.452
338,683
-0.07(-1.86%)
Jul 10, 2008
3.627
3.659
3.420
3.518
505,878
-0.15(-4.01%)
Jul 09, 2008
3.708
3.725
3.654
3.665
135,171
-0.05(-1.46%)
Jul 08, 2008
3.648
3.747
3.583
3.719
297,036
+0.05(+1.34%)
Jul 07, 2008
3.790
3.823
3.648
3.670
353,119
-0.08(-2.03%)
Jul 04, 2008
3.752
3.812
3.730
3.747
247,118
+0.00(+0.00%)
Jul 03, 2008
3.752
3.812
3.730
3.747
247,118
-0.04(-1.01%)
Jul 02, 2008
3.812
3.855
3.747
3.785
409,532
-0.05(-1.42%)
Jul 01, 2008
3.812
3.861
3.730
3.839
600,748
-0.01(-0.14%)
Jun 30, 2008
3.997
4.046
3.823
3.845
384,637
-0.11(-2.75%)
Jun 27, 2008
4.002
4.100
3.899
3.953
3,769,073
-0.03(-0.68%)
Jun 26, 2008
3.964
4.166
3.921
3.981
1,122,966
-0.01(-0.14%)
Jun 25, 2008
3.937
3.986
3.937
3.986
441,480
+0.05(+1.24%)
Jun 24, 2008
3.845
3.959
3.839
3.937
284,474
+0.07(+1.83%)
Jun 23, 2008
3.845
3.921
3.785
3.866
267,280
+0.08(+2.16%)
Jun 20, 2008
3.845
3.959
3.785
3.785
642,419
-0.10(-2.52%)
Jun 19, 2008
3.872
3.899
3.839
3.883
229,867
+0.01(+0.14%)
Jun 18, 2008
3.877
3.904
3.861
3.877
399,912
-0.02(-0.42%)
Jun 17, 2008
3.937
3.981
3.894
3.894
234,374
-0.05(-1.24%)
Jun 16, 2008
4.030
4.030
3.932
3.943
167,945
-0.08(-2.03%)
Jun 13, 2008
3.904
4.030
3.904
4.024
260,907
+0.16(+4.08%)
Jun 12, 2008
3.943
4.008
3.866
3.866
267,102
-0.03(-0.70%)
Jun 11, 2008
3.975
4.002
3.892
3.894
273,419
-0.08(-2.05%)
Jun 10, 2008
4.002
4.041
3.953
3.975
243,928
-0.03(-0.82%)
Jun 09, 2008
4.046
4.122
4.002
4.008
268,947
-0.05(-1.21%)
Jun 06, 2008
4.144
4.193
4.046
4.057
277,371
-0.13(-3.12%)
Jun 05, 2008
4.182
4.237
4.117
4.188
233,432
-0.03(-0.65%)
Jun 04, 2008
4.209
4.258
4.171
4.215
244,733
+0.03(+0.65%)
Jun 03, 2008
4.128
4.204
4.128
4.188
362,257
+0.08(+1.99%)
Jun 02, 2008
4.166
4.182
4.084
4.106
333,953
-0.05(-1.31%)
May 30, 2008
4.188
4.264
4.149
4.160
377,168
-0.03(-0.78%)
May 29, 2008
4.286
4.335
4.182
4.193
238,129
-0.10(-2.28%)
May 28, 2008
4.335
4.356
4.182
4.291
236,833
-0.01(-0.25%)
May 27, 2008
4.166
4.302
4.166
4.302
230,725
+0.13(+3.13%)
May 26, 2008
4.100
4.220
4.100
4.171
0
+0.00(+0.00%)
May 23, 2008
4.100
4.220
4.100
4.171
172,763
+0.04(+1.06%)
May 22, 2008
4.090
4.264
4.084
4.128
437,467
+0.04(+1.07%)
May 21, 2008
4.139
4.182
4.046
4.084
657,867
-0.03(-0.79%)
May 20, 2008
4.111
4.155
4.084
4.117
339,113
+0.00(+0.00%)
May 19, 2008
4.139
4.149
4.073
4.117
534,459
-0.04(-1.05%)
May 16, 2008
4.117
4.209
4.084
4.160
497,695
+0.05(+1.33%)
May 15, 2008
4.128
4.149
4.090
4.106
275,643
-0.03(-0.66%)
May 14, 2008
4.128
4.166
4.111
4.133
373,802
+0.01(+0.13%)
May 13, 2008
4.079
4.166
4.057
4.128
583,569
+0.07(+1.61%)
May 12, 2008
3.948
4.062
3.932
4.062
588,422
+0.12(+3.04%)
May 09, 2008
3.964
4.057
3.894
3.943
391,707
-0.01(-0.28%)
May 08, 2008
3.964
4.002
3.823
3.953
706,038
+0.03(+0.83%)
May 07, 2008
4.057
4.128
3.921
3.921
719,484
-0.15(-3.61%)
May 06, 2008
4.084
4.128
4.041
4.068
668,560
-0.01(-0.27%)
May 05, 2008
4.171
4.269
4.057
4.079
979,443
-0.09(-2.09%)
May 02, 2008
4.133
4.244
4.030
4.166
809,039
+0.08(+1.86%)
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.