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
Regulus Therapeutics
(NQ:
RGLS
)
2.230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 31, 2015
981.60
1046
969.00
999.60
6,206
+7.20(+0.73%)
Aug 28, 2015
895.20
993.60
895.20
992.40
5,824
+94.80(+10.56%)
Aug 27, 2015
871.20
900.00
854.40
897.60
4,741
+33.60(+3.89%)
Aug 26, 2015
834.00
874.80
798.00
864.00
6,792
+49.80(+6.12%)
Aug 25, 2015
878.40
891.60
807.60
814.20
6,488
-12.60(-1.52%)
Aug 24, 2015
843.60
892.80
804.12
826.80
9,515
-116.40(-12.34%)
Aug 21, 2015
799.20
952.80
776.40
943.20
10,221
+114.00(+13.75%)
Aug 20, 2015
894.00
909.60
828.00
829.20
7,430
-62.40(-7.00%)
Aug 19, 2015
882.00
903.60
844.80
891.60
4,450
-3.60(-0.40%)
Aug 18, 2015
927.60
952.80
889.20
895.20
5,658
-56.40(-5.93%)
Aug 17, 2015
876.00
953.40
867.60
951.60
6,200
+75.60(+8.63%)
Aug 14, 2015
900.00
942.00
858.00
876.00
4,827
-6.00(-0.68%)
Aug 13, 2015
943.20
953.88
878.40
882.00
6,504
-48.00(-5.16%)
Aug 12, 2015
843.60
942.00
836.40
930.00
11,831
+73.20(+8.54%)
Aug 11, 2015
848.40
875.52
836.40
856.80
5,860
+12.00(+1.42%)
Aug 10, 2015
840.00
861.13
834.00
844.80
5,660
+7.20(+0.86%)
Aug 07, 2015
832.80
844.80
769.20
837.60
7,349
+4.80(+0.58%)
Aug 06, 2015
874.80
936.00
831.60
832.80
8,116
-37.20(-4.28%)
Aug 05, 2015
841.20
927.60
820.80
870.00
15,287
-62.40(-6.69%)
Aug 04, 2015
974.40
996.00
926.40
932.40
5,859
-26.40(-2.75%)
Aug 03, 2015
980.40
1004
951.60
958.80
3,589
-25.20(-2.56%)
Jul 31, 2015
984.00
1021
968.40
984.00
4,083
-7.20(-0.73%)
Jul 30, 2015
975.60
1007
943.20
991.20
4,403
+8.40(+0.85%)
Jul 29, 2015
1087
1087
981.60
982.80
6,796
-87.60(-8.18%)
Jul 28, 2015
1063
1094
1025
1070
4,647
+28.80(+2.76%)
Jul 27, 2015
1091
1099
1014
1042
7,354
-58.80(-5.34%)
Jul 24, 2015
1118
1147
1093
1100
5,110
-15.60(-1.40%)
Jul 23, 2015
1151
1166
1115
1116
4,508
-26.40(-2.31%)
Jul 22, 2015
1152
1160
1104
1142
16,317
-82.80(-6.76%)
Jul 21, 2015
1249
1249
1204
1225
4,369
-22.80(-1.83%)
Jul 20, 2015
1231
1249
1181
1248
6,957
+16.80(+1.36%)
Jul 17, 2015
1290
1294
1211
1231
7,649
-57.60(-4.47%)
Jul 16, 2015
1300
1319
1279
1289
4,231
+7.80(+0.61%)
Jul 15, 2015
1349
1380
1274
1281
4,974
-60.60(-4.52%)
Jul 14, 2015
1330
1391
1260
1342
7,266
+18.00(+1.36%)
Jul 13, 2015
1234
1326
1231
1324
8,569
+106.80(+8.78%)
Jul 10, 2015
1212
1226
1186
1217
3,222
+36.00(+3.05%)
Jul 09, 2015
1213
1224
1146
1181
5,209
-10.80(-0.91%)
Jul 08, 2015
1259
1259
1184
1192
3,904
-73.20(-5.79%)
Jul 07, 2015
1242
1266
1198
1265
3,866
+26.40(+2.13%)
Jul 06, 2015
1208
1256
1166
1238
3,930
+14.40(+1.18%)
Jul 02, 2015
1267
1224
1224
1224
5,402
-40.80(-3.23%)
Jul 01, 2015
1330
1358
1230
1265
6,085
-50.40(-3.83%)
Jun 30, 2015
1236
1320
1222
1315
7,134
+102.00(+8.41%)
Jun 29, 2015
1224
1279
1207
1213
6,428
-19.20(-1.56%)
Jun 26, 2015
1226
1250
1196
1232
19,152
+6.00(+0.49%)
Jun 25, 2015
1236
1249
1201
1226
4,428
+2.40(+0.20%)
Jun 24, 2015
1280
1294
1212
1224
4,247
-60.00(-4.67%)
Jun 23, 2015
1278
1302
1262
1284
4,989
+10.80(+0.85%)
Jun 22, 2015
1219
1278
1176
1273
7,549
+63.60(+5.26%)
Jun 19, 2015
1278
1300
1207
1210
16,203
-73.20(-5.71%)
Jun 18, 2015
1272
1342
1268
1283
8,692
+12.00(+0.94%)
Jun 17, 2015
1290
1308
1230
1271
5,682
-13.20(-1.03%)
Jun 16, 2015
1272
1314
1265
1284
3,225
+8.40(+0.66%)
Jun 15, 2015
1250
1290
1211
1276
5,049
+2.40(+0.19%)
Jun 12, 2015
1186
1281
1177
1273
6,785
+85.20(+7.17%)
Jun 11, 2015
1213
1226
1176
1188
7,045
-14.40(-1.20%)
Jun 10, 2015
1240
1241
1190
1202
6,486
-34.80(-2.81%)
Jun 09, 2015
1285
1288
1214
1237
5,893
-26.40(-2.09%)
Jun 08, 2015
1266
1289
1238
1264
4,304
-7.20(-0.57%)
Jun 05, 2015
1261
1314
1228
1271
6,009
+10.80(+0.86%)
Jun 04, 2015
1306
1319
1228
1260
10,844
-61.20(-4.63%)
Jun 03, 2015
1393
1415
1298
1321
10,599
-62.40(-4.51%)
Jun 02, 2015
1475
1535
1379
1384
26,380
-270.00(-16.33%)
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.