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
Reliance Inc
(NY:
RS
)
280.79
-3.78 (-1.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2002
4.254
4.254
4.113
4.170
165,313
-0.08(-1.80%)
Sep 27, 2002
4.342
4.344
4.245
4.246
183,390
-0.09(-1.98%)
Sep 26, 2002
4.323
4.359
4.273
4.332
23,631,146
+0.02(+0.44%)
Sep 25, 2002
4.313
4.407
4.256
4.313
95,100
+0.02(+0.44%)
Sep 24, 2002
4.227
4.443
4.227
4.294
246,266
+0.07(+1.67%)
Sep 23, 2002
4.592
4.592
4.193
4.224
257,008
-0.37(-7.98%)
Sep 20, 2002
4.638
4.664
4.584
4.590
172,648
+0.01(+0.21%)
Sep 19, 2002
4.590
4.647
4.580
4.580
229,761
-0.01(-0.21%)
Sep 18, 2002
4.561
4.651
4.531
4.590
149,070
+0.03(+0.63%)
Sep 17, 2002
4.571
4.582
4.500
4.561
155,095
+0.04(+0.84%)
Sep 16, 2002
4.580
4.601
4.523
4.523
75,975
-0.07(-1.46%)
Sep 13, 2002
4.475
4.617
4.475
4.590
68,378
+0.10(+2.34%)
Sep 12, 2002
4.485
4.546
4.447
4.485
138,852
-0.02(-0.42%)
Sep 11, 2002
4.451
4.544
4.451
4.504
78,333
+0.07(+1.51%)
Sep 10, 2002
4.437
4.523
4.435
4.437
109,510
+0.00(+0.00%)
Sep 09, 2002
4.580
4.590
4.430
4.437
247,052
-0.09(-1.94%)
Sep 06, 2002
4.409
4.540
4.393
4.525
7,204,617
+0.12(+2.64%)
Sep 05, 2002
4.563
4.563
4.407
4.409
6,051,878
-0.15(-3.39%)
Sep 04, 2002
4.418
4.563
4.384
4.563
76,499
+0.16(+3.73%)
Sep 03, 2002
4.634
4.634
4.390
4.399
83,311
-0.22(-4.75%)
Aug 30, 2002
4.622
4.680
4.619
4.619
57,636
+0.00(+0.00%)
Aug 29, 2002
4.552
4.628
4.504
4.619
70,474
+0.08(+1.77%)
Aug 28, 2002
4.724
4.724
4.538
4.538
63,400
-0.19(-4.11%)
Aug 27, 2002
4.848
4.876
4.733
4.733
93,791
-0.10(-1.98%)
Aug 26, 2002
4.781
4.829
4.718
4.829
72,046
+0.03(+0.60%)
Aug 23, 2002
4.838
4.907
4.800
4.800
110,558
-0.06(-1.33%)
Aug 22, 2002
4.876
4.886
4.809
4.865
85,931
+0.01(+0.16%)
Aug 21, 2002
4.790
4.905
4.758
4.857
84,621
+0.09(+1.80%)
Aug 20, 2002
4.857
4.867
4.771
4.771
159,025
+0.05(+1.01%)
Aug 16, 2002
4.762
4.762
4.634
4.724
84,097
+0.00(+0.08%)
Aug 15, 2002
4.657
4.741
4.628
4.720
42,441
+0.09(+2.02%)
Aug 14, 2002
4.620
4.626
4.430
4.626
128,373
+0.01(+0.25%)
Aug 13, 2002
4.733
4.806
4.611
4.615
155,619
-0.12(-2.50%)
Aug 12, 2002
4.752
4.771
4.672
4.733
78,071
+0.02(+0.49%)
Aug 07, 2002
4.615
4.710
4.550
4.710
51,873
+0.11(+2.32%)
Aug 06, 2002
4.485
4.603
4.456
4.603
99,816
+0.12(+2.64%)
Aug 05, 2002
4.609
4.613
4.485
4.485
211,160
-0.11(-2.49%)
Aug 02, 2002
4.838
4.848
4.599
4.599
88,551
-0.19(-3.98%)
Aug 01, 2002
4.752
4.794
4.695
4.790
47,943
+0.06(+1.21%)
Jul 31, 2002
4.876
4.876
4.706
4.733
137,804
-0.13(-2.71%)
Jul 30, 2002
4.914
4.914
4.809
4.865
116,059
-0.04(-0.78%)
Jul 29, 2002
4.580
4.924
4.580
4.903
159,287
+0.19(+4.01%)
Jul 26, 2002
4.800
4.809
4.704
4.714
70,998
-0.06(-1.24%)
Jul 25, 2002
4.743
4.888
4.691
4.773
170,552
+0.10(+2.08%)
Jul 24, 2002
4.227
4.676
4.168
4.676
167,933
+0.45(+10.66%)
Jul 23, 2002
4.609
4.628
4.203
4.225
259,628
-0.35(-7.75%)
Jul 22, 2002
4.819
4.827
4.542
4.580
131,255
-0.25(-5.14%)
Jul 19, 2002
5.071
5.071
4.781
4.829
102,436
-0.18(-3.62%)
Jul 17, 2002
4.981
5.096
4.819
5.010
267,487
-0.46(-8.38%)
Jul 12, 2002
5.563
5.659
5.403
5.468
116,321
-0.10(-1.72%)
Jul 11, 2002
5.876
5.876
5.525
5.563
144,092
-0.32(-5.39%)
Jul 10, 2002
5.977
6.033
5.865
5.880
230,547
-0.10(-1.66%)
Jul 09, 2002
5.878
5.979
5.878
5.979
264,605
+0.10(+1.72%)
Jul 08, 2002
5.630
5.878
5.630
5.878
400,838
+0.25(+4.41%)
Jul 05, 2002
5.344
5.630
5.344
5.630
80,429
+0.30(+5.66%)
Jul 04, 2002
5.640
5.640
5.246
5.329
78,595
+0.00(+0.00%)
Jul 03, 2002
5.640
5.640
5.246
5.329
161,383
-0.30(-5.32%)
Jul 02, 2002
5.764
5.783
5.628
5.628
129,945
-0.14(-2.38%)
Jul 01, 2002
5.840
5.846
5.733
5.766
90,909
-0.06(-0.95%)
Jun 28, 2002
5.706
5.916
5.706
5.821
345,559
+0.10(+1.67%)
Jun 27, 2002
5.525
5.725
5.477
5.725
221,902
+0.17(+3.06%)
Jun 26, 2002
5.420
5.556
5.401
5.556
169,766
-0.06(-1.15%)
Jun 25, 2002
5.771
5.808
5.582
5.621
147,760
-0.10(-1.83%)
Jun 21, 2002
5.640
5.725
5.617
5.725
210,374
+0.11(+1.97%)
Jun 20, 2002
5.554
5.687
5.554
5.615
227,665
+0.10(+1.83%)
Jun 19, 2002
5.716
5.754
5.439
5.514
243,385
-0.19(-3.35%)
Jun 18, 2002
5.668
5.735
5.653
5.705
54,493
+0.05(+0.81%)
Jun 17, 2002
5.554
5.682
5.554
5.659
110,558
+0.12(+2.24%)
Jun 14, 2002
5.462
5.535
5.382
5.535
231,595
-0.09(-1.53%)
Jun 12, 2002
5.640
5.687
5.546
5.621
100,340
-0.03(-0.51%)
Jun 11, 2002
5.840
5.886
5.649
5.649
46,371
-0.16(-2.82%)
Jun 10, 2002
5.897
5.937
5.802
5.813
87,241
-0.06(-1.10%)
Jun 07, 2002
5.827
5.897
5.817
5.878
128,897
+0.04(+0.65%)
Jun 06, 2002
5.964
5.964
5.802
5.840
125,229
-0.14(-2.36%)
Jun 05, 2002
5.783
5.985
5.773
5.981
127,849
+0.09(+1.59%)
May 31, 2002
5.888
5.888
5.859
5.888
102,174
-0.01(-0.16%)
May 28, 2002
6.079
6.079
5.876
5.897
145,402
-0.18(-2.98%)
May 27, 2002
6.164
6.164
6.050
6.079
113,701
+0.00(+0.00%)
May 24, 2002
6.164
6.164
6.050
6.079
109,772
-0.08(-1.24%)
May 23, 2002
6.212
6.212
6.107
6.155
314,383
-0.06(-0.89%)
May 22, 2002
6.279
6.279
6.164
6.210
179,198
-0.03(-0.49%)
May 21, 2002
6.298
6.311
6.206
6.241
121,561
-0.04(-0.67%)
May 20, 2002
6.298
6.298
6.222
6.283
8,331,157
-0.01(-0.21%)
May 17, 2002
6.279
6.298
6.184
6.296
82,787
+0.02(+0.27%)
May 16, 2002
6.403
6.403
6.231
6.279
101,650
-0.09(-1.47%)
May 15, 2002
6.365
6.441
6.308
6.372
109,248
+0.03(+0.42%)
May 14, 2002
6.174
6.371
6.155
6.346
134,398
+0.20(+3.26%)
May 13, 2002
6.136
6.241
6.067
6.145
96,934
+0.03(+0.47%)
May 10, 2002
6.184
6.222
6.094
6.117
139,376
-0.04(-0.68%)
May 09, 2002
6.434
6.434
6.159
6.159
158,239
-0.28(-4.33%)
May 08, 2002
6.393
6.472
6.393
6.437
109,248
+0.02(+0.36%)
May 07, 2002
6.460
6.537
6.393
6.414
121,037
-0.01(-0.12%)
May 06, 2002
6.413
6.470
6.393
6.422
147,760
+0.00(+0.00%)
May 03, 2002
6.222
6.435
6.184
6.422
137,542
+0.21(+3.38%)
May 02, 2002
6.012
6.241
5.997
6.212
145,664
+0.20(+3.33%)
May 01, 2002
6.126
6.126
5.964
6.012
172,124
-0.14(-2.33%)
Apr 30, 2002
5.840
6.155
5.840
6.155
155,881
+0.35(+6.12%)
Apr 29, 2002
5.725
5.842
5.722
5.800
108,724
-0.01(-0.16%)
Apr 26, 2002
5.678
5.859
5.678
5.809
128,373
-0.10(-1.74%)
Apr 25, 2002
5.857
5.955
5.857
5.913
96,672
+0.05(+0.88%)
Apr 24, 2002
5.897
6.012
5.859
5.861
109,510
-0.02(-0.36%)
Apr 23, 2002
5.741
5.911
5.739
5.882
74,928
+0.14(+2.46%)
Apr 22, 2002
5.907
5.907
5.697
5.741
137,542
-0.13(-2.21%)
Apr 19, 2002
5.783
5.960
5.687
5.871
204,611
+0.09(+1.52%)
Apr 18, 2002
6.002
6.103
5.754
5.783
186,534
-0.16(-2.73%)
Apr 17, 2002
5.888
5.947
5.888
5.945
112,654
+0.04(+0.61%)
Apr 16, 2002
5.672
5.916
5.668
5.909
115,273
+0.21(+3.61%)
Apr 15, 2002
5.869
5.897
5.649
5.703
422,583
-0.14(-2.32%)
Apr 12, 2002
5.727
5.838
5.727
5.838
212,470
+0.11(+1.93%)
Apr 11, 2002
5.725
5.806
5.725
5.727
148,284
+0.02(+0.33%)
Apr 10, 2002
5.496
5.708
5.496
5.708
165,313
+0.18(+3.32%)
Apr 09, 2002
5.411
5.535
5.401
5.525
123,919
+0.07(+1.22%)
Apr 08, 2002
5.344
5.458
5.334
5.458
111,344
+0.07(+1.24%)
Apr 05, 2002
5.334
5.416
5.309
5.392
264,343
+0.09(+1.62%)
Apr 04, 2002
5.346
5.346
5.281
5.306
52,397
-0.04(-0.75%)
Apr 03, 2002
5.353
5.382
5.325
5.346
349,751
+0.01(+0.21%)
Apr 02, 2002
5.248
5.363
5.248
5.334
212,732
+0.06(+1.08%)
Apr 01, 2002
5.266
5.344
5.266
5.277
297,354
+0.01(+0.22%)
Mar 29, 2002
5.210
5.315
5.182
5.266
138,852
+0.00(+0.00%)
Mar 28, 2002
5.210
5.315
5.182
5.266
138,852
+0.07(+1.32%)
Mar 27, 2002
5.115
5.225
5.109
5.197
58,684
+0.08(+1.60%)
Mar 26, 2002
5.105
5.134
5.046
5.115
80,953
-0.02(-0.37%)
Mar 25, 2002
5.191
5.212
5.105
5.134
60,518
-0.04(-0.70%)
Mar 22, 2002
5.191
5.248
5.096
5.170
73,094
-0.00(-0.04%)
Mar 21, 2002
5.147
5.172
5.136
5.172
82,001
+0.04(+0.78%)
Mar 20, 2002
5.153
5.164
5.088
5.132
34,582
-0.02(-0.41%)
Mar 19, 2002
5.153
5.153
5.145
5.153
54,231
+0.00(+0.00%)
Mar 18, 2002
5.149
5.166
5.107
5.153
59,994
+0.01(+0.19%)
Mar 15, 2002
4.981
5.153
4.981
5.143
125,229
+0.07(+1.47%)
Mar 14, 2002
4.983
5.140
4.975
5.069
104,532
+0.09(+1.72%)
Mar 13, 2002
5.105
5.105
4.972
4.983
65,758
-0.17(-3.22%)
Mar 12, 2002
5.132
5.157
5.128
5.149
59,732
-0.00(-0.04%)
Mar 11, 2002
5.029
5.153
5.023
5.151
49,253
-0.00(-0.04%)
Mar 08, 2002
5.187
5.222
5.153
5.153
225,570
-0.03(-0.66%)
Mar 07, 2002
5.172
5.187
5.038
5.187
71,522
-0.01(-0.11%)
Mar 06, 2002
5.019
5.210
5.012
5.193
106,890
+0.18(+3.66%)
Mar 05, 2002
5.035
5.035
4.943
5.010
154,571
-0.02(-0.49%)
Mar 04, 2002
5.048
5.063
5.031
5.035
74,666
-0.01(-0.26%)
Mar 01, 2002
4.962
5.048
4.949
5.048
108,462
+0.09(+1.73%)
Feb 28, 2002
4.933
4.972
4.928
4.962
93,529
+0.00(+0.00%)
Feb 27, 2002
4.954
4.989
4.933
4.962
61,304
+0.01(+0.15%)
Feb 26, 2002
4.964
4.993
4.953
4.954
134,136
-0.02(-0.46%)
Feb 25, 2002
5.010
5.010
4.933
4.977
88,289
-0.04(-0.84%)
Feb 22, 2002
5.010
5.058
4.962
5.019
84,621
+0.01(+0.19%)
Feb 21, 2002
5.058
5.134
5.010
5.010
67,854
-0.03(-0.53%)
Feb 20, 2002
4.981
5.038
4.962
5.037
67,068
+0.05(+0.92%)
Feb 19, 2002
5.000
5.000
4.943
4.991
83,835
-0.00(-0.04%)
Feb 18, 2002
4.943
5.050
4.943
4.993
89,861
+0.00(+0.00%)
Feb 15, 2002
4.943
5.050
4.943
4.993
89,861
+0.05(+1.00%)
Feb 14, 2002
5.010
5.014
4.939
4.943
77,023
-0.07(-1.33%)
Feb 13, 2002
4.962
5.029
4.962
5.010
101,388
+0.01(+0.19%)
Feb 12, 2002
4.962
5.000
4.954
5.000
139,900
+0.02(+0.38%)
Feb 11, 2002
4.914
5.010
4.914
4.981
241,551
+0.11(+2.35%)
Feb 08, 2002
4.886
4.886
4.848
4.867
100,864
+0.02(+0.39%)
Feb 07, 2002
4.914
4.943
4.848
4.848
83,311
-0.07(-1.36%)
Feb 06, 2002
4.937
4.953
4.914
4.914
76,237
-0.03(-0.58%)
Feb 05, 2002
5.029
5.029
4.941
4.943
99,030
+0.00(+0.00%)
Feb 04, 2002
4.943
4.945
4.943
4.943
89,861
+0.00(+0.00%)
Feb 01, 2002
4.962
4.962
4.905
4.943
62,614
-0.02(-0.38%)
Jan 31, 2002
4.968
5.000
4.928
4.962
243,909
+0.00(+0.00%)
Jan 30, 2002
5.006
5.058
4.960
4.962
246,266
-0.04(-0.88%)
Jan 29, 2002
4.987
5.019
4.972
5.006
69,950
+0.02(+0.38%)
Jan 28, 2002
4.924
5.010
4.924
4.987
111,606
+0.05(+1.01%)
Jan 25, 2002
4.886
4.956
4.884
4.937
74,666
+0.05(+1.05%)
Jan 24, 2002
4.867
4.916
4.855
4.886
94,838
+0.01(+0.12%)
Jan 23, 2002
4.695
4.911
4.670
4.880
189,153
+0.17(+3.65%)
Jan 22, 2002
4.733
4.758
4.664
4.708
97,196
-0.03(-0.72%)
Jan 21, 2002
4.733
4.829
4.733
4.743
63,138
+0.00(+0.00%)
Jan 18, 2002
4.733
4.829
4.733
4.743
62,352
-0.04(-0.80%)
Jan 17, 2002
4.743
4.832
4.708
4.781
69,688
+0.02(+0.52%)
Jan 16, 2002
4.809
4.809
4.724
4.756
72,308
-0.03(-0.72%)
Jan 15, 2002
4.741
4.809
4.628
4.790
75,713
+0.05(+1.01%)
Jan 14, 2002
4.869
4.953
4.704
4.743
80,429
-0.13(-2.59%)
Jan 11, 2002
4.924
4.962
4.869
4.869
62,352
-0.06(-1.12%)
Jan 10, 2002
4.907
4.924
4.886
4.924
67,854
-0.09(-1.71%)
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.