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
Sweden Ishares MSCI ETF
(NY:
EWD
)
41.59
+0.17 (+0.41%)
Streaming Delayed Price
Updated: 10:37 AM EDT, May 23, 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 (%)
Aug 30, 2002
5.897
6.118
5.897
6.118
38,665
-0.03(-0.50%)
Aug 29, 2002
6.008
6.180
6.008
6.149
7,310
-0.04(-0.70%)
Aug 28, 2002
6.180
6.192
6.180
6.192
6,173
+0.13(+2.13%)
Aug 27, 2002
6.334
6.334
6.063
6.063
50,038
-0.31(-4.83%)
Aug 26, 2002
6.155
6.371
6.155
6.371
10,202,602
+0.31(+5.08%)
Aug 23, 2002
6.100
6.211
6.063
6.063
94,715
-0.41(-6.28%)
Aug 22, 2002
6.488
6.525
6.377
6.469
14,296
+0.05(+0.77%)
Aug 21, 2002
6.161
6.420
6.161
6.420
90,166
+0.48(+8.08%)
Aug 20, 2002
5.915
6.088
5.915
5.940
9,374,047
+0.10(+1.69%)
Aug 16, 2002
5.841
5.841
5.841
5.841
324
-0.07(-1.15%)
Aug 15, 2002
5.848
5.909
5.761
5.909
8,285
-0.20(-3.32%)
Aug 14, 2002
5.798
6.112
5.718
6.112
211,200
+0.26(+4.53%)
Aug 13, 2002
5.835
5.848
5.780
5.848
16,896
+0.25(+4.40%)
Aug 12, 2002
5.700
5.700
5.595
5.601
75,382
-0.10(-1.83%)
Aug 07, 2002
5.854
5.854
5.706
5.706
14,784
+0.01(+0.22%)
Aug 06, 2002
5.540
5.694
5.540
5.694
199,015
+0.15(+2.78%)
Aug 05, 2002
5.515
5.540
5.497
5.540
81,230
-0.22(-3.85%)
Aug 02, 2002
5.934
5.934
5.761
5.761
812
-0.31(-5.07%)
Aug 01, 2002
6.069
6.069
6.069
6.069
0
+0.00(+0.00%)
Jul 31, 2002
6.063
6.155
5.977
6.069
152,714
-0.12(-1.89%)
Jul 30, 2002
6.155
6.186
6.001
6.186
64,334
+0.04(+0.60%)
Jul 29, 2002
5.903
6.155
5.903
6.149
64,984
+0.46(+8.00%)
Jul 26, 2002
5.454
5.694
5.454
5.694
260,101
+0.06(+0.98%)
Jul 25, 2002
5.878
5.878
5.601
5.638
248,079
-0.36(-6.05%)
Jul 24, 2002
5.269
6.001
5.269
6.001
242,555
+0.39(+7.03%)
Jul 23, 2002
5.872
5.872
5.607
5.607
11,534
-0.49(-7.98%)
Jul 22, 2002
6.069
6.118
5.946
6.094
5,686
-0.22(-3.51%)
Jul 19, 2002
6.414
6.414
6.315
6.315
40,290
-0.45(-6.64%)
Jul 17, 2002
6.598
6.765
6.598
6.765
110,961
+0.26(+4.07%)
Jul 12, 2002
6.531
6.531
6.500
6.500
91,628
-0.24(-3.56%)
Jul 11, 2002
6.666
6.740
6.525
6.740
61,573
-0.03(-0.45%)
Jul 10, 2002
6.875
6.875
6.660
6.771
26,481
-0.22(-3.17%)
Jul 09, 2002
6.992
6.992
6.992
6.992
2,274
-0.09(-1.22%)
Jul 08, 2002
7.085
7.109
7.042
7.079
115,347
-0.09(-1.29%)
Jul 05, 2002
7.171
7.202
7.152
7.171
99,914
+0.25(+3.65%)
Jul 04, 2002
6.894
6.919
6.882
6.919
34,766
+0.00(+0.00%)
Jul 03, 2002
6.894
6.919
6.882
6.919
34,766
-0.10(-1.40%)
Jul 02, 2002
7.786
7.159
7.017
7.017
29,405
-0.30(-4.12%)
Jul 01, 2002
7.325
7.325
7.177
7.319
16,246
+0.10(+1.36%)
Jun 28, 2002
7.116
7.226
7.116
7.220
8,610
+0.10(+1.47%)
Jun 27, 2002
7.072
7.140
6.992
7.116
10,884
+0.31(+4.62%)
Jun 26, 2002
6.654
6.808
6.654
6.802
8,285
-0.04(-0.54%)
Jun 25, 2002
6.808
6.863
6.808
6.839
19,820
+0.15(+2.30%)
Jun 21, 2002
6.703
6.703
6.592
6.685
7,960
-0.02(-0.28%)
Jun 20, 2002
6.832
6.832
6.685
6.703
22,744
-0.16(-2.33%)
Jun 19, 2002
7.103
7.103
6.863
6.863
20,307
-0.19(-2.71%)
Jun 18, 2002
7.109
7.177
7.042
7.054
24,856
-0.12(-1.63%)
Jun 17, 2002
7.072
7.171
7.060
7.171
33,954
+0.28(+4.02%)
Jun 14, 2002
6.740
6.919
6.740
6.894
9,910
-0.18(-2.61%)
Jun 12, 2002
6.962
7.079
6.943
7.079
24,369
+0.06(+0.88%)
Jun 11, 2002
7.054
7.060
7.017
7.017
32,004
-0.15(-2.06%)
Jun 10, 2002
7.085
7.165
7.085
7.165
38,503
+0.14(+1.93%)
Jun 07, 2002
6.962
7.103
6.962
7.029
50,038
-0.29(-3.95%)
Jun 06, 2002
7.202
7.319
7.202
7.319
18,358
-0.09(-1.16%)
Jun 05, 2002
7.356
7.411
7.300
7.405
6,336
-0.04(-0.50%)
May 31, 2002
7.565
7.565
7.442
7.442
10,722
-0.16(-2.11%)
May 28, 2002
7.725
7.725
7.540
7.602
13,809
-0.09(-1.20%)
May 27, 2002
7.688
7.694
7.688
7.694
162,461
+0.00(+0.00%)
May 24, 2002
7.688
7.694
7.688
7.694
11,372
+0.06(+0.81%)
May 23, 2002
7.620
7.633
7.571
7.633
35,091
+0.00(+0.00%)
May 22, 2002
7.676
7.676
7.602
7.633
25,344
-0.08(-1.04%)
May 21, 2002
7.719
7.719
7.713
7.713
649
+0.02(+0.24%)
May 20, 2002
7.780
7.780
7.694
7.694
18,033
-0.09(-1.11%)
May 17, 2002
7.842
7.860
7.780
7.780
9,097
+0.13(+1.69%)
May 16, 2002
7.633
7.725
7.608
7.651
69,208
+0.07(+0.89%)
May 15, 2002
7.577
7.583
7.571
7.583
21,607
+0.12(+1.65%)
May 14, 2002
7.626
7.626
7.454
7.460
14,134
-0.10(-1.38%)
May 13, 2002
7.473
7.565
7.454
7.565
23,881
+0.17(+2.25%)
May 10, 2002
7.399
7.399
7.399
7.399
162
-0.14(-1.80%)
May 09, 2002
7.503
7.534
7.423
7.534
211,200
+0.02(+0.33%)
May 08, 2002
7.448
7.509
7.448
7.509
40,615
+0.24(+3.30%)
May 07, 2002
7.239
7.380
7.232
7.269
3,249
-0.14(-1.91%)
May 06, 2002
7.325
7.411
7.325
7.411
974
+0.06(+0.75%)
May 03, 2002
7.393
7.393
7.356
7.356
3,086
-0.17(-2.29%)
May 02, 2002
7.509
7.565
7.423
7.528
24,531
+0.08(+1.07%)
May 01, 2002
7.497
7.497
7.393
7.448
9,097
+0.01(+0.17%)
Apr 30, 2002
7.436
7.436
7.325
7.436
36,066
+0.02(+0.25%)
Apr 29, 2002
7.343
7.417
7.282
7.417
92,115
+0.02(+0.33%)
Apr 26, 2002
7.171
7.442
7.171
7.393
30,380
+0.14(+1.95%)
Apr 25, 2002
7.159
7.251
7.134
7.251
24,856
+0.10(+1.46%)
Apr 24, 2002
7.232
7.232
7.146
7.146
70,345
-0.19(-2.60%)
Apr 23, 2002
7.411
7.442
7.337
7.337
4,711
-0.09(-1.16%)
Apr 22, 2002
7.337
7.503
7.337
7.423
32,979
-0.66(-8.22%)
Apr 19, 2002
7.946
8.088
7.946
8.088
22,257
-0.03(-0.38%)
Apr 18, 2002
8.027
8.119
8.027
8.119
28,430
-0.04(-0.53%)
Apr 17, 2002
8.340
8.340
8.162
8.162
21,932
-0.08(-0.97%)
Apr 16, 2002
8.063
8.242
8.063
8.242
27,293
+0.35(+4.45%)
Apr 15, 2002
7.885
7.910
7.885
7.891
27,780
-0.04(-0.47%)
Apr 12, 2002
7.922
7.928
7.823
7.928
16,896
+0.23(+2.96%)
Apr 11, 2002
7.990
7.990
7.700
7.700
16,896
-0.30(-3.70%)
Apr 10, 2002
7.885
7.996
7.885
7.996
27,293
+0.06(+0.78%)
Apr 09, 2002
8.002
8.002
7.823
7.934
19,495
-0.06(-0.77%)
Apr 08, 2002
7.965
7.996
7.910
7.996
17,870
-0.25(-2.99%)
Apr 05, 2002
8.242
8.248
8.131
8.242
2,761
+0.23(+2.84%)
Apr 04, 2002
8.100
8.119
8.014
8.014
13,646
-0.09(-1.14%)
Apr 03, 2002
8.187
8.187
8.107
8.107
12,996
-0.06(-0.68%)
Apr 02, 2002
8.285
8.285
8.162
8.162
35,091
-0.20(-2.43%)
Apr 01, 2002
8.193
8.365
8.193
8.365
15,433
+0.20(+2.41%)
Mar 29, 2002
8.168
8.168
8.168
8.168
162
+0.00(+0.00%)
Mar 28, 2002
8.168
8.168
8.168
8.168
162
+0.10(+1.22%)
Mar 27, 2002
8.168
8.168
8.070
8.070
10,722
-0.23(-2.82%)
Mar 26, 2002
8.131
8.303
8.131
8.303
23,069
+0.08(+0.97%)
Mar 25, 2002
8.464
8.464
8.223
8.223
11,859
-0.23(-2.77%)
Mar 22, 2002
8.420
8.457
8.377
8.457
12,184
+0.12(+1.40%)
Mar 21, 2002
8.310
8.340
8.310
8.340
4,548
+0.09(+1.04%)
Mar 20, 2002
8.254
8.254
8.254
8.254
0
+0.00(+0.00%)
Mar 19, 2002
8.340
8.340
8.254
8.254
7,310
-0.14(-1.69%)
Mar 18, 2002
8.457
8.457
8.347
8.396
4,873
+0.09(+1.11%)
Mar 15, 2002
8.223
8.303
8.223
8.303
5,848
-0.01(-0.15%)
Mar 14, 2002
8.316
8.316
8.316
8.316
0
+0.00(+0.00%)
Mar 13, 2002
8.310
8.316
8.285
8.316
7,798
-0.10(-1.24%)
Mar 12, 2002
8.285
8.420
8.285
8.420
2,112
-0.24(-2.77%)
Mar 11, 2002
8.617
8.685
8.617
8.661
119,409
+0.02(+0.21%)
Mar 08, 2002
8.531
8.642
8.531
8.642
2,599
+0.12(+1.37%)
Mar 07, 2002
8.617
8.642
8.500
8.525
46,951
+0.14(+1.61%)
Mar 06, 2002
8.390
8.390
8.390
8.390
0
+0.00(+0.00%)
Mar 05, 2002
8.377
8.488
8.371
8.390
39,965
-0.10(-1.16%)
Mar 04, 2002
8.248
8.488
8.248
8.488
1,949
+0.42(+5.27%)
Mar 01, 2002
7.891
8.094
7.891
8.063
7,798
+0.16(+2.02%)
Feb 28, 2002
7.910
8.020
7.903
7.903
11,047
-0.04(-0.47%)
Feb 27, 2002
7.965
8.027
7.854
7.940
8,448
+0.22(+2.79%)
Feb 26, 2002
7.817
7.817
7.669
7.725
9,097
-0.09(-1.18%)
Feb 25, 2002
7.725
7.817
7.725
7.817
4,873
+0.17(+2.25%)
Feb 22, 2002
7.645
7.645
7.645
7.645
6,498
+0.00(+0.00%)
Feb 21, 2002
7.651
7.651
7.645
7.645
22,094
+0.07(+0.98%)
Feb 20, 2002
7.516
7.626
7.454
7.571
9,260
+0.01(+0.16%)
Feb 19, 2002
7.559
7.614
7.559
7.559
4,191,515
-0.18(-2.31%)
Feb 18, 2002
7.737
7.737
7.737
7.737
0
+0.00(+0.00%)
Feb 15, 2002
7.737
7.737
7.737
7.737
0
+0.00(+0.00%)
Feb 14, 2002
7.731
7.842
7.725
7.737
6,173
-0.07(-0.95%)
Feb 13, 2002
7.811
7.811
7.811
7.811
974
+0.04(+0.55%)
Feb 12, 2002
7.879
7.879
7.762
7.768
3,411
-0.14(-1.71%)
Feb 11, 2002
7.879
7.903
7.879
7.903
3,411
+0.26(+3.46%)
Feb 08, 2002
7.663
7.663
7.639
7.639
2,436
+0.02(+0.32%)
Feb 07, 2002
7.614
7.614
7.614
7.614
974
-0.02(-0.24%)
Feb 06, 2002
7.719
7.719
7.633
7.633
487
-0.01(-0.08%)
Feb 05, 2002
7.639
7.639
7.639
7.639
2,112
+0.00(+0.00%)
Feb 04, 2002
7.682
7.682
7.639
7.639
3,411
-0.14(-1.82%)
Feb 01, 2002
7.768
7.780
7.663
7.780
7,473
+0.00(+0.00%)
Jan 31, 2002
7.780
7.780
7.780
7.780
974
+0.30(+3.95%)
Jan 30, 2002
7.522
7.565
7.473
7.485
8,285
-0.14(-1.86%)
Jan 29, 2002
7.725
7.725
7.546
7.626
7,148
-0.10(-1.27%)
Jan 28, 2002
7.786
7.786
7.694
7.725
16,408
-0.09(-1.18%)
Jan 25, 2002
7.780
7.817
7.780
7.817
1,137
-0.27(-3.35%)
Jan 24, 2002
8.088
8.088
8.088
8.088
1,299
+0.15(+1.94%)
Jan 23, 2002
7.897
7.934
7.897
7.934
7,473
+0.04(+0.55%)
Jan 22, 2002
7.971
7.971
7.879
7.891
1,462
-0.09(-1.08%)
Jan 21, 2002
7.996
7.996
7.922
7.977
4,224
+0.00(+0.00%)
Jan 18, 2002
7.996
7.996
7.922
7.977
4,224
-0.08(-0.99%)
Jan 17, 2002
8.057
8.057
7.946
8.057
3,249
+0.17(+2.11%)
Jan 16, 2002
8.033
8.033
7.879
7.891
13,809
-0.21(-2.58%)
Jan 15, 2002
8.100
8.100
8.100
8.100
2,274
-0.13(-1.57%)
Jan 14, 2002
8.223
8.328
8.223
8.230
1,462
-0.40(-4.64%)
Jan 11, 2002
8.630
8.630
8.630
8.630
812
+0.00(+0.00%)
Jan 10, 2002
8.636
8.636
8.537
8.630
21,120
+0.19(+2.26%)
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.