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
Applied Industrial Technologies
(NY:
AIT
)
187.34
+0.18 (+0.10%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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, 2002
2.437
2.437
2.363
2.363
57,546
-0.08(-3.35%)
Jul 30, 2002
2.415
2.445
2.355
2.445
107,042
+0.03(+1.23%)
Jul 29, 2002
2.325
2.415
2.325
2.415
224,222
+0.10(+4.52%)
Jul 26, 2002
2.348
2.348
2.303
2.310
111,813
-0.04(-1.52%)
Jul 25, 2002
2.385
2.400
2.273
2.346
100,184
-0.07(-2.84%)
Jul 24, 2002
2.258
2.415
2.243
2.415
119,565
+0.13(+5.88%)
Jul 23, 2002
2.474
2.474
2.258
2.281
198,580
-0.21(-8.38%)
Jul 22, 2002
2.430
2.549
2.430
2.489
82,592
+0.06(+2.45%)
Jul 19, 2002
2.601
2.606
2.404
2.430
147,593
-0.24(-8.94%)
Jul 17, 2002
2.690
2.698
2.600
2.668
62,615
+0.08(+3.11%)
Jul 12, 2002
2.646
2.695
2.582
2.588
53,372
-0.07(-2.47%)
Jul 11, 2002
2.795
2.795
2.653
2.653
75,436
-0.15(-5.32%)
Jul 10, 2002
2.862
2.862
2.795
2.802
47,408
-0.06(-2.08%)
Jul 09, 2002
2.847
2.944
2.847
2.862
167,570
+0.01(+0.42%)
Jul 08, 2002
2.847
2.892
2.835
2.850
101,973
+0.02(+0.63%)
Jul 05, 2002
2.832
2.877
2.819
2.832
67,386
+0.00(+0.00%)
Jul 04, 2002
2.866
2.866
2.670
2.832
248,076
+0.00(+0.00%)
Jul 03, 2002
2.866
2.866
2.670
2.832
248,076
-0.04(-1.30%)
Jul 02, 2002
2.907
2.907
2.847
2.869
77,225
-0.03(-0.93%)
Jul 01, 2002
2.922
2.935
2.881
2.896
267,457
-0.01(-0.36%)
Jun 28, 2002
2.917
2.966
2.868
2.907
340,210
-0.01(-0.36%)
Jun 27, 2002
2.899
2.920
2.862
2.917
143,717
+0.01(+0.41%)
Jun 26, 2002
2.832
2.907
2.832
2.905
14,312,100
+0.07(+2.31%)
Jun 25, 2002
2.929
2.972
2.840
2.840
144,910
-0.19(-6.39%)
Jun 21, 2002
2.840
2.866
2.837
3.033
203,351
+0.21(+7.44%)
Jun 20, 2002
2.862
2.980
2.795
2.823
146,102
-0.02(-0.84%)
Jun 19, 2002
2.829
2.907
2.774
2.847
327,091
+0.02(+0.58%)
Jun 18, 2002
2.854
2.854
2.831
2.831
236,745
-0.03(-1.04%)
Jun 17, 2002
2.832
2.862
2.832
2.860
173,832
+0.01(+0.47%)
Jun 14, 2002
2.854
2.874
2.832
2.847
107,937
-0.03(-0.93%)
Jun 12, 2002
2.922
2.929
2.862
2.874
89,450
-0.06(-1.98%)
Jun 11, 2002
2.944
2.996
2.929
2.932
117,776
-0.01(-0.41%)
Jun 10, 2002
2.981
3.004
2.944
2.944
78,120
-0.04(-1.25%)
Jun 07, 2002
2.922
2.981
2.899
2.981
45,321
+0.04(+1.21%)
Jun 06, 2002
2.981
2.981
2.843
2.945
108,533
-0.05(-1.69%)
Jun 05, 2002
3.004
3.014
2.996
2.996
113,602
+0.05(+1.77%)
May 31, 2002
3.047
3.063
2.944
2.944
101,973
-0.10(-3.19%)
May 28, 2002
3.093
3.093
2.989
3.041
28,624
-0.05(-1.69%)
May 27, 2002
3.130
3.160
3.093
3.093
129,107
+0.00(+0.00%)
May 24, 2002
3.130
3.160
3.093
3.093
126,423
-0.05(-1.66%)
May 23, 2002
2.974
3.167
2.974
3.145
277,296
+0.17(+5.76%)
May 22, 2002
2.892
2.981
2.869
2.974
61,422
+0.07(+2.31%)
May 21, 2002
2.944
2.956
2.846
2.907
82,294
-0.03(-1.07%)
May 20, 2002
3.024
3.048
2.936
2.938
43,532
-0.09(-2.91%)
May 17, 2002
2.996
3.026
2.959
3.026
32,500
+0.04(+1.50%)
May 16, 2002
3.108
3.108
2.936
2.981
104,955
-0.11(-3.61%)
May 15, 2002
2.996
3.093
2.981
3.093
94,519
+0.10(+3.49%)
May 14, 2002
2.974
3.048
2.907
2.989
155,644
+0.03(+1.01%)
May 13, 2002
2.889
2.996
2.819
2.959
111,216
+0.16(+5.87%)
May 10, 2002
2.892
2.892
2.786
2.795
79,014
-0.11(-3.85%)
May 09, 2002
2.981
2.981
2.907
2.907
65,597
-0.07(-2.50%)
May 08, 2002
2.929
2.981
2.929
2.981
59,633
+0.04(+1.47%)
May 07, 2002
3.029
3.041
2.907
2.938
101,675
-0.12(-3.85%)
May 06, 2002
3.100
3.115
3.033
3.056
168,465
-0.04(-1.20%)
May 03, 2002
3.130
3.130
3.078
3.093
133,281
-0.01(-0.24%)
May 02, 2002
2.996
3.100
2.996
3.100
147,891
+0.12(+3.95%)
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.