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
(NY:
SSU
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 10, 2023
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 31, 2022
5.830
5.910
5.800
5.910
17,868
+0.01(+0.17%)
Aug 30, 2022
5.960
6.000
5.900
5.900
6,037
-0.13(-2.16%)
Aug 29, 2022
5.860
6.030
5.860
6.030
991
+0.00(+0.00%)
Aug 26, 2022
5.850
6.050
5.850
6.030
2,517
+0.10(+1.69%)
Aug 25, 2022
5.850
6.000
5.700
5.930
7,398
+0.03(+0.51%)
Aug 24, 2022
5.840
5.980
5.510
5.900
8,329
+0.00(+0.00%)
Aug 23, 2022
5.700
6.200
5.515
5.900
48,904
+0.20(+3.51%)
Aug 22, 2022
5.500
5.880
5.500
5.700
10,802
+0.18(+3.26%)
Aug 19, 2022
5.700
5.840
5.455
5.520
38,372
+0.00(+0.00%)
Aug 18, 2022
6.700
6.700
5.500
5.520
49,709
+0.44(+8.77%)
Aug 17, 2022
5.800
5.980
5.010
5.075
40,482
-0.92(-15.42%)
Aug 16, 2022
5.800
6.200
5.800
6.000
137,129
-0.03(-0.41%)
Aug 15, 2022
6.100
6.200
6.000
6.025
3,917
-0.01(-0.25%)
Aug 12, 2022
5.960
6.065
5.960
6.040
1,990
+0.10(+1.68%)
Aug 11, 2022
5.940
6.000
5.940
5.940
1,574
-0.11(-1.82%)
Aug 10, 2022
6.200
6.200
5.920
6.050
1,825
-0.10(-1.63%)
Aug 09, 2022
5.920
6.150
5.920
6.150
1,549
+0.24(+4.06%)
Aug 08, 2022
5.860
6.149
5.860
5.910
1,218
-0.05(-0.84%)
Aug 05, 2022
5.920
5.980
5.920
5.960
909
+0.01(+0.17%)
Aug 04, 2022
5.990
6.000
5.950
5.950
1,038
+0.09(+1.54%)
Aug 03, 2022
5.800
6.180
5.800
5.860
6,063
+0.01(+0.17%)
Aug 02, 2022
5.800
5.920
5.800
5.850
1,527
-0.16(-2.66%)
Aug 01, 2022
5.800
6.010
5.750
6.010
12,993
+0.26(+4.52%)
Jul 29, 2022
5.750
6.030
5.325
5.750
55,811
-0.05(-0.86%)
Jul 28, 2022
5.800
5.890
5.800
5.800
19,948
-0.06(-1.02%)
Jul 27, 2022
5.690
6.050
5.500
5.860
47,169
+0.10(+1.74%)
Jul 26, 2022
5.990
6.040
5.760
5.760
38,825
+0.12(+2.13%)
Jul 25, 2022
5.630
6.000
5.560
5.640
32,644
-0.20(-3.42%)
Jul 22, 2022
5.700
5.840
5.560
5.840
7,371
+0.13(+2.28%)
Jul 21, 2022
5.810
6.060
5.682
5.710
10,847
-0.32(-5.31%)
Jul 20, 2022
5.860
6.040
5.700
6.030
13,537
+0.03(+0.50%)
Jul 19, 2022
6.390
6.390
5.900
6.000
18,621
-0.38(-5.96%)
Jul 18, 2022
7.200
7.220
6.200
6.380
110,212
-0.80(-11.14%)
Jul 15, 2022
6.710
7.350
5.720
7.180
173,077
+0.77(+12.01%)
Jul 14, 2022
4.920
6.410
4.890
6.410
28,603
+1.51(+30.82%)
Jul 13, 2022
4.890
5.150
4.550
4.900
79,616
-0.20(-3.92%)
Jul 12, 2022
5.700
5.700
5.010
5.100
50,783
+0.17(+3.45%)
Jul 11, 2022
5.300
6.000
4.695
4.930
52,819
-0.42(-7.85%)
Jul 08, 2022
5.200
5.490
4.980
5.350
8,780
-0.09(-1.65%)
Jul 07, 2022
5.990
6.400
5.170
5.440
8,840
-0.06(-1.09%)
Jul 06, 2022
6.500
6.500
5.500
5.500
63,314
-0.49(-8.18%)
Jul 05, 2022
6.900
6.910
4.990
5.990
35,770
-0.36(-5.67%)
Jul 01, 2022
6.000
6.560
5.850
6.350
24,145
-0.15(-2.31%)
Jun 30, 2022
6.560
6.680
6.260
6.500
8,875
-0.16(-2.40%)
Jun 29, 2022
6.750
6.990
6.270
6.660
14,493
-0.09(-1.33%)
Jun 28, 2022
7.490
7.490
6.340
6.750
11,898
-0.25(-3.57%)
Jun 27, 2022
7.000
7.430
6.600
7.000
44,381
+0.10(+1.45%)
Jun 24, 2022
6.390
7.000
6.060
6.900
15,682
+0.40(+6.15%)
Jun 23, 2022
7.000
7.000
6.260
6.500
5,927
+0.39(+6.38%)
Jun 22, 2022
5.730
6.140
5.420
6.110
12,381
+0.19(+3.21%)
Jun 21, 2022
5.800
6.120
5.780
5.920
10,153
+0.42(+7.64%)
Jun 17, 2022
6.000
6.030
5.490
5.500
30,055
-0.39(-6.62%)
Jun 16, 2022
6.200
6.300
5.775
5.890
28,680
-0.31(-5.00%)
Jun 15, 2022
6.650
6.650
6.200
6.200
21,723
-0.30(-4.61%)
Jun 14, 2022
6.500
7.000
6.500
6.500
20,400
+0.50(+8.33%)
Jun 13, 2022
6.030
6.130
4.420
6.000
18,799
-0.25(-3.97%)
Jun 10, 2022
5.910
6.248
5.450
6.248
11,037
-0.00(-0.03%)
Jun 09, 2022
6.540
6.540
5.980
6.250
3,961
-0.37(-5.59%)
Jun 08, 2022
6.400
6.910
6.400
6.620
3,911
+0.03(+0.46%)
Jun 07, 2022
6.750
6.760
6.080
6.590
6,569
-0.05(-0.75%)
Jun 06, 2022
6.640
6.640
6.640
6.640
239
-0.06(-0.90%)
Jun 03, 2022
6.700
6.700
6.630
6.700
1,007
-0.09(-1.33%)
Jun 02, 2022
6.800
6.890
6.600
6.790
2,380
+0.26(+3.98%)
Jun 01, 2022
6.340
6.530
6.110
6.530
17,343
+0.33(+5.32%)
May 31, 2022
6.940
6.940
5.995
6.200
18,490
-0.58(-8.55%)
May 27, 2022
6.520
7.120
6.520
6.780
9,776
+0.13(+1.95%)
May 26, 2022
6.700
6.850
6.650
6.650
993
-0.02(-0.30%)
May 25, 2022
6.170
6.940
6.170
6.670
4,119
+0.55(+8.99%)
May 24, 2022
6.680
6.680
6.120
6.120
1,070
-0.48(-7.27%)
May 23, 2022
6.740
6.740
6.500
6.600
18,773
-0.27(-3.93%)
May 20, 2022
6.740
6.900
6.610
6.870
5,057
+0.05(+0.73%)
May 19, 2022
7.050
7.215
6.790
6.820
46,683
-0.18(-2.57%)
May 18, 2022
7.400
7.500
6.920
7.000
46,087
-0.20(-2.78%)
May 17, 2022
7.480
7.980
7.110
7.200
45,427
+0.10(+1.41%)
May 16, 2022
7.580
7.580
7.020
7.100
24,662
-0.10(-1.39%)
May 13, 2022
7.270
7.710
7.180
7.200
30,657
+0.00(+0.00%)
May 12, 2022
8.000
8.250
7.120
7.200
26,365
-0.08(-1.10%)
May 11, 2022
7.220
7.740
7.220
7.280
28,923
-0.02(-0.27%)
May 10, 2022
7.220
7.490
7.220
7.300
12,264
+0.10(+1.39%)
May 09, 2022
8.000
8.000
7.163
7.200
34,684
-0.46(-6.01%)
May 06, 2022
7.780
8.130
7.380
7.660
23,074
+0.12(+1.59%)
May 05, 2022
8.000
8.000
7.140
7.540
42,145
+0.09(+1.21%)
May 04, 2022
7.370
8.000
7.010
7.450
32,604
+0.16(+2.19%)
May 03, 2022
7.210
7.720
7.060
7.290
3,431
-0.40(-5.20%)
May 02, 2022
7.530
7.990
7.150
7.690
12,194
-0.06(-0.77%)
Apr 29, 2022
7.750
7.750
7.750
7.750
938
+0.39(+5.30%)
Apr 28, 2022
7.360
7.360
7.360
7.360
228
-0.67(-8.36%)
Apr 27, 2022
8.300
8.300
8.031
8.031
897
-0.26(-3.12%)
Apr 26, 2022
8.480
8.480
8.240
8.290
7,895
-0.21(-2.47%)
Apr 25, 2022
8.500
8.500
8.040
8.500
32,192
-0.15(-1.73%)
Apr 22, 2022
8.000
8.650
7.730
8.650
24,463
+0.98(+12.70%)
Apr 21, 2022
7.610
7.740
7.450
7.675
2,889
+0.15(+1.99%)
Apr 20, 2022
7.290
8.000
7.290
7.525
7,800
+0.11(+1.42%)
Apr 19, 2022
7.670
7.670
7.400
7.420
13,534
-0.41(-5.24%)
Apr 18, 2022
7.580
8.000
7.220
7.830
42,908
+0.15(+1.92%)
Apr 14, 2022
7.720
8.000
7.570
7.683
3,308
-0.14(-1.75%)
Apr 13, 2022
7.520
7.820
7.520
7.820
1,760
+0.23(+3.03%)
Apr 12, 2022
7.280
7.840
7.280
7.590
1,512
+0.11(+1.47%)
Apr 11, 2022
7.480
7.480
7.480
7.480
721
-0.10(-1.32%)
Apr 08, 2022
7.810
7.810
7.511
7.580
2,469
+0.00(+0.00%)
Apr 07, 2022
7.900
7.990
7.505
7.580
8,692
-0.33(-4.17%)
Apr 06, 2022
8.500
8.500
7.620
7.910
7,296
-0.46(-5.50%)
Apr 05, 2022
8.350
8.370
7.800
8.370
8,044
+0.66(+8.56%)
Apr 04, 2022
8.210
8.610
7.500
7.710
16,876
+0.21(+2.80%)
Apr 01, 2022
8.400
8.400
7.270
7.500
18,162
-0.50(-6.25%)
Mar 31, 2022
8.490
8.490
7.830
8.000
8,126
-0.26(-3.15%)
Mar 30, 2022
8.050
8.300
7.480
8.260
4,605
+0.42(+5.36%)
Mar 29, 2022
8.330
8.450
7.500
7.840
11,341
+0.67(+9.34%)
Mar 28, 2022
8.500
8.500
7.040
7.170
25,043
+0.06(+0.91%)
Mar 25, 2022
7.380
7.680
7.000
7.105
7,813
-0.04(-0.63%)
Mar 24, 2022
7.040
7.190
7.020
7.150
10,911
+0.10(+1.42%)
Mar 23, 2022
7.600
7.890
7.050
7.050
15,042
-0.50(-6.62%)
Mar 22, 2022
7.080
7.550
7.080
7.550
9,822
+0.26(+3.57%)
Mar 21, 2022
7.190
7.290
7.000
7.290
4,305
-0.18(-2.41%)
Mar 18, 2022
7.930
7.930
6.650
7.470
24,955
+0.22(+3.03%)
Mar 17, 2022
7.740
7.740
7.250
7.250
6,416
-0.30(-3.97%)
Mar 16, 2022
8.060
8.940
7.550
7.550
6,234
-0.66(-8.04%)
Mar 15, 2022
8.500
8.500
7.560
8.210
8,339
-0.31(-3.70%)
Mar 14, 2022
8.700
8.880
8.229
8.525
2,439
+0.03(+0.29%)
Mar 11, 2022
8.500
8.500
7.970
8.500
5,704
-0.05(-0.58%)
Mar 10, 2022
8.060
8.580
8.060
8.550
7,256
+0.25(+3.01%)
Mar 09, 2022
8.570
8.600
8.050
8.300
3,555
-0.27(-3.15%)
Mar 08, 2022
8.000
8.580
8.000
8.570
12,767
+0.71(+9.03%)
Mar 07, 2022
7.090
7.860
7.090
7.860
3,632
+0.63(+8.65%)
Mar 04, 2022
7.530
8.050
7.234
7.234
9,962
+0.06(+0.90%)
Mar 03, 2022
7.840
8.200
7.170
7.170
5,214
-0.63(-8.08%)
Mar 02, 2022
8.500
8.500
7.800
7.800
5,720
-0.45(-5.45%)
Mar 01, 2022
8.560
8.650
8.250
8.250
11,737
-0.19(-2.25%)
Feb 28, 2022
8.650
8.960
8.320
8.440
18,701
-0.31(-3.54%)
Feb 25, 2022
8.800
8.960
8.295
8.750
29,324
+0.18(+2.10%)
Feb 24, 2022
7.900
8.910
7.900
8.570
39,480
+0.30(+3.63%)
Feb 23, 2022
8.510
9.000
8.010
8.270
17,335
-0.35(-4.06%)
Feb 22, 2022
8.610
8.930
8.390
8.620
9,186
-0.16(-1.82%)
Feb 18, 2022
8.780
0
+0.51(+6.17%)
Feb 17, 2022
7.670
8.400
7.670
8.270
20,339
-0.25(-2.93%)
Feb 16, 2022
8.410
8.520
8.180
8.520
8,842
-0.03(-0.35%)
Feb 15, 2022
8.180
8.550
8.000
8.550
16,328
+0.29(+3.51%)
Feb 14, 2022
8.170
8.580
8.150
8.260
5,261
-0.10(-1.20%)
Feb 11, 2022
8.220
8.750
8.060
8.360
5,435
-0.05(-0.59%)
Feb 10, 2022
8.130
8.410
8.020
8.410
2,577
+0.16(+1.94%)
Feb 09, 2022
7.740
8.300
7.740
8.250
11,704
+0.36(+4.56%)
Feb 08, 2022
7.780
8.070
7.660
7.890
12,050
-0.05(-0.63%)
Feb 07, 2022
8.090
8.090
7.740
7.940
9,387
+0.18(+2.32%)
Feb 04, 2022
8.040
8.040
7.350
7.760
49,286
-0.22(-2.76%)
Feb 03, 2022
8.320
7.750
7.980
27,400
-0.27(-3.27%)
Feb 02, 2022
7.620
8.480
7.620
8.250
69,759
+0.75(+10.00%)
Feb 01, 2022
7.460
7.710
7.350
7.500
91,499
+0.00(+0.00%)
Jan 31, 2022
7.500
7.500
24,325
+0.00(+0.00%)
Jan 28, 2022
7.300
7.930
6.740
7.500
54,432
+0.19(+2.60%)
Jan 27, 2022
7.940
8.000
7.170
7.310
46,535
-0.59(-7.47%)
Jan 26, 2022
7.980
8.010
7.900
7.900
12,154
-0.05(-0.63%)
Jan 25, 2022
7.880
8.350
7.620
7.950
19,002
-0.05(-0.62%)
Jan 24, 2022
8.360
8.360
7.920
8.000
50,582
-0.41(-4.88%)
Jan 21, 2022
8.400
8.740
8.350
8.410
5,868
-0.08(-0.94%)
Jan 20, 2022
8.830
8.990
8.490
8.490
47,387
-0.27(-3.08%)
Jan 19, 2022
8.470
8.800
8.430
8.760
11,183
+0.31(+3.67%)
Jan 18, 2022
9.170
9.170
8.180
8.450
27,360
+0.00(+0.00%)
Jan 14, 2022
8.450
0
+0.87(+11.48%)
Jan 13, 2022
8.360
8.360
7.550
7.580
79,610
-0.63(-7.67%)
Jan 12, 2022
8.660
8.750
7.530
8.210
162,680
-0.53(-6.06%)
Jan 11, 2022
8.750
8.750
8.300
8.740
103,259
-0.01(-0.11%)
Jan 10, 2022
8.560
8.750
8.290
8.750
77,321
+0.10(+1.16%)
Jan 07, 2022
8.400
9.000
8.300
8.650
112,354
+0.35(+4.22%)
Jan 06, 2022
8.830
9.360
8.300
8.300
77,089
-0.60(-6.74%)
Jan 05, 2022
9.690
9.690
8.890
8.900
43,896
-0.73(-7.58%)
Jan 04, 2022
9.310
9.870
9.220
9.630
111,946
+0.78(+8.81%)
Jan 03, 2022
8.630
9.170
8.470
8.850
68,700
+0.37(+4.36%)
Dec 31, 2021
8.440
8.740
8.180
8.480
30,969
-0.02(-0.24%)
Dec 30, 2021
8.530
8.970
8.300
8.500
89,642
-0.02(-0.23%)
Dec 29, 2021
8.400
8.630
8.000
8.520
197,075
+0.12(+1.43%)
Dec 28, 2021
9.400
9.530
8.260
8.400
195,099
-0.77(-8.40%)
Dec 27, 2021
9.150
9.840
9.150
9.170
87,306
+0.05(+0.55%)
Dec 23, 2021
9.500
9.690
9.100
9.120
189,104
-0.13(-1.41%)
Dec 22, 2021
8.000
9.900
7.510
9.250
275,750
+1.82(+24.50%)
Dec 21, 2021
7.140
7.840
7.000
7.430
199,742
+0.37(+5.24%)
Dec 20, 2021
8.050
8.050
6.970
7.060
97,361
-1.00(-12.41%)
Dec 17, 2021
8.870
8.900
7.850
8.060
69,420
-0.11(-1.35%)
Dec 16, 2021
9.900
10.10
8.100
8.170
82,542
-2.08(-20.29%)
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.