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
The Beachbody Company Inc
(NY:
BODY
)
8.140
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 1, 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 (%)
Mar 01, 2024
8.140
0
-0.17(-2.05%)
Feb 29, 2024
8.250
8.780
8.250
8.310
10,744
-0.06(-0.72%)
Feb 28, 2024
8.640
8.640
7.900
8.370
18,797
-0.38(-4.34%)
Feb 27, 2024
9.000
9.175
8.630
8.750
17,385
-0.25(-2.78%)
Feb 26, 2024
8.700
9.092
8.610
9.000
21,576
+0.02(+0.22%)
Feb 23, 2024
8.300
9.040
7.800
8.980
41,181
+0.69(+8.32%)
Feb 22, 2024
8.080
8.600
8.080
8.290
19,632
+0.01(+0.12%)
Feb 21, 2024
8.600
8.600
8.000
8.280
25,888
-0.29(-3.38%)
Feb 20, 2024
8.990
9.000
8.500
8.570
11,920
-0.45(-4.99%)
Feb 16, 2024
9.370
9.370
8.980
9.020
9,433
-0.26(-2.80%)
Feb 15, 2024
10.00
10.00
8.900
9.280
15,885
-0.77(-7.66%)
Feb 14, 2024
9.260
10.13
9.100
10.05
12,860
+0.68(+7.26%)
Feb 13, 2024
9.390
10.04
9.010
9.370
40,281
-0.23(-2.40%)
Feb 12, 2024
9.200
10.16
9.200
9.600
17,445
+0.21(+2.24%)
Feb 09, 2024
10.07
10.52
9.355
9.390
19,025
-0.89(-8.66%)
Feb 08, 2024
11.05
11.05
10.16
10.28
13,395
-0.73(-6.63%)
Feb 07, 2024
10.91
11.33
10.83
11.01
7,725
+0.06(+0.55%)
Feb 06, 2024
10.84
11.07
10.68
10.95
6,099
+0.24(+2.24%)
Feb 05, 2024
10.75
11.19
10.27
10.71
47,828
-0.13(-1.20%)
Feb 02, 2024
10.94
12.13
10.51
10.84
29,448
-0.33(-2.95%)
Feb 01, 2024
10.62
11.17
10.16
11.17
26,875
+0.56(+5.28%)
Jan 31, 2024
10.09
10.70
9.850
10.61
39,531
+0.54(+5.36%)
Jan 30, 2024
9.750
10.63
9.750
10.07
34,945
+0.22(+2.23%)
Jan 29, 2024
9.050
10.04
8.900
9.850
41,815
+0.69(+7.53%)
Jan 26, 2024
8.970
9.450
8.510
9.160
35,863
+0.35(+3.97%)
Jan 25, 2024
9.030
9.070
8.200
8.810
58,740
-0.24(-2.65%)
Jan 24, 2024
8.800
9.425
8.800
9.050
34,134
+0.40(+4.62%)
Jan 23, 2024
8.250
8.680
8.250
8.650
11,948
+0.40(+4.85%)
Jan 22, 2024
8.430
8.880
8.210
8.250
13,274
-0.18(-2.14%)
Jan 19, 2024
8.230
8.965
8.230
8.430
49,944
+0.20(+2.43%)
Jan 18, 2024
9.480
9.490
8.000
8.230
41,510
-1.17(-12.45%)
Jan 17, 2024
9.710
9.728
9.145
9.400
11,921
-0.24(-2.49%)
Jan 16, 2024
9.890
9.800
9.320
9.640
18,656
-0.19(-1.93%)
Jan 12, 2024
10.18
10.52
9.690
9.830
37,800
-0.49(-4.75%)
Jan 11, 2024
12.01
12.01
10.01
10.32
43,366
-1.74(-14.43%)
Jan 10, 2024
12.90
12.90
11.88
12.06
21,445
-0.94(-7.23%)
Jan 09, 2024
11.77
13.45
11.77
13.00
56,605
+0.96(+7.97%)
Jan 08, 2024
11.27
12.09
10.99
12.04
24,183
+0.79(+7.02%)
Jan 05, 2024
10.80
11.59
10.60
11.25
44,965
+0.70(+6.64%)
Jan 04, 2024
9.530
10.81
8.935
10.55
48,605
+1.13(+12.00%)
Jan 03, 2024
8.610
9.730
8.434
9.420
49,221
+0.62(+7.05%)
Jan 02, 2024
8.270
8.830
8.230
8.800
26,148
+0.51(+6.15%)
Dec 29, 2023
8.100
8.446
8.100
8.290
12,080
+0.06(+0.73%)
Dec 28, 2023
8.510
8.660
8.010
8.230
65,218
-0.42(-4.86%)
Dec 27, 2023
8.670
9.240
8.403
8.650
26,769
-0.19(-2.15%)
Dec 26, 2023
8.370
8.840
8.000
8.840
19,912
+0.31(+3.63%)
Dec 22, 2023
8.370
8.970
8.360
8.530
43,945
+0.09(+1.07%)
Dec 21, 2023
8.630
8.691
8.380
8.440
16,057
-0.15(-1.75%)
Dec 20, 2023
8.780
8.860
8.500
8.590
22,391
-0.24(-2.72%)
Dec 19, 2023
8.800
9.650
8.600
8.830
22,452
-0.10(-1.12%)
Dec 18, 2023
9.050
9.240
8.360
8.930
25,531
-0.22(-2.40%)
Dec 15, 2023
9.110
9.395
8.450
9.150
45,496
-0.18(-1.93%)
Dec 14, 2023
9.350
9.690
8.510
9.330
64,829
-0.18(-1.89%)
Dec 13, 2023
9.830
9.830
9.295
9.510
21,419
-0.30(-3.06%)
Dec 12, 2023
9.860
10.02
9.410
9.810
38,310
-0.30(-2.97%)
Dec 11, 2023
10.58
10.58
9.830
10.11
29,594
-1.13(-10.05%)
Dec 08, 2023
11.97
11.97
11.18
11.24
17,272
-0.75(-6.26%)
Dec 07, 2023
11.03
11.99
11.02
11.99
17,148
+0.99(+9.00%)
Dec 06, 2023
9.300
11.15
9.300
11.00
44,081
+1.60(+17.02%)
Dec 05, 2023
10.11
10.43
9.310
9.400
18,331
-0.61(-6.09%)
Dec 04, 2023
7.170
11.03
7.100
10.01
139,120
+2.59(+34.90%)
Dec 01, 2023
7.700
7.980
6.760
7.420
74,506
-0.32(-4.13%)
Nov 30, 2023
8.670
8.830
7.710
7.740
20,963
-1.05(-11.95%)
Nov 29, 2023
9.320
9.398
8.710
8.790
30,977
-0.21(-2.33%)
Nov 28, 2023
9.020
9.495
8.700
9.000
51,766
-0.26(-2.81%)
Nov 27, 2023
8.080
12.40
8.080
9.260
351,938
+1.18(+14.60%)
Nov 24, 2023
8.250
8.850
7.960
8.080
43,540
-0.22(-2.65%)
Nov 22, 2023
6.310
10.74
6.310
8.300
514,927
+8.15(+5437.02%)
Nov 21, 2023
0.1500
0.1529
0.1400
0.1499
774,369
+0.00(+1.77%)
Nov 20, 2023
0.1596
0.1640
0.1390
0.1473
846,515
-0.01(-4.78%)
Nov 17, 2023
0.1700
0.1783
0.1503
0.1547
1,248,453
-0.01(-3.31%)
Nov 16, 2023
0.1537
0.1692
0.1301
0.1600
2,563,662
+0.01(+10.27%)
Nov 15, 2023
0.1583
0.1646
0.1450
0.1451
834,188
-0.01(-5.10%)
Nov 14, 2023
0.1557
0.1700
0.1504
0.1529
659,919
+0.00(+1.73%)
Nov 13, 2023
0.1600
0.1600
0.1460
0.1503
782,355
-0.01(-7.51%)
Nov 10, 2023
0.1560
0.1700
0.1528
0.1625
492,730
+0.01(+3.50%)
Nov 09, 2023
0.1750
0.1826
0.1560
0.1570
796,541
-0.01(-7.70%)
Nov 08, 2023
0.1811
0.2009
0.1700
0.1701
811,445
-0.01(-6.07%)
Nov 07, 2023
0.2100
0.2344
0.1811
0.1811
745,403
-0.03(-13.76%)
Nov 06, 2023
0.2200
0.2259
0.2100
0.2100
315,170
+0.01(+2.44%)
Nov 03, 2023
0.1834
0.2249
0.1834
0.2050
283,881
+0.01(+6.72%)
Nov 02, 2023
0.1850
0.1949
0.1810
0.1921
190,650
+0.01(+3.84%)
Nov 01, 2023
0.2000
0.2153
0.1850
0.1850
319,166
-0.02(-11.01%)
Oct 31, 2023
0.2150
0.2199
0.2001
0.2079
125,960
+0.01(+6.13%)
Oct 30, 2023
0.1755
0.2000
0.1755
0.1959
290,635
+0.00(+0.46%)
Oct 27, 2023
0.2147
0.2147
0.1900
0.1950
400,123
-0.01(-3.47%)
Oct 26, 2023
0.2072
0.2191
0.2000
0.2020
633,477
-0.01(-5.43%)
Oct 25, 2023
0.2200
0.2245
0.2017
0.2136
250,803
-0.00(-1.16%)
Oct 24, 2023
0.2400
0.2416
0.2123
0.2161
453,908
-0.02(-8.08%)
Oct 23, 2023
0.2400
0.2402
0.2221
0.2351
464,600
-0.01(-3.57%)
Oct 20, 2023
0.2936
0.2936
0.2364
0.2438
656,031
-0.03(-10.04%)
Oct 19, 2023
0.2849
0.2937
0.2700
0.2710
215,538
-0.02(-7.73%)
Oct 18, 2023
0.2901
0.3023
0.2830
0.2937
254,088
+0.00(+1.28%)
Oct 17, 2023
0.3000
0.3129
0.2900
0.2900
650,888
-0.01(-4.86%)
Oct 16, 2023
0.3000
0.3249
0.3000
0.3048
189,392
+0.00(+1.63%)
Oct 13, 2023
0.2910
0.3036
0.2910
0.2999
225,844
-0.00(-0.03%)
Oct 12, 2023
0.3200
0.3257
0.2910
0.3000
321,439
-0.03(-9.09%)
Oct 11, 2023
0.3406
0.3544
0.3295
0.3300
183,495
-0.01(-2.94%)
Oct 10, 2023
0.3700
0.3759
0.3300
0.3400
264,409
-0.03(-6.93%)
Oct 09, 2023
0.3780
0.3780
0.3528
0.3653
69,579
-0.00(-0.54%)
Oct 06, 2023
0.3625
0.3890
0.3600
0.3673
435,562
+0.03(+8.03%)
Oct 05, 2023
0.3700
0.3652
0.3352
0.3400
223,877
-0.01(-2.83%)
Oct 04, 2023
0.3123
0.3599
0.3095
0.3499
701,825
+0.04(+13.86%)
Oct 03, 2023
0.3132
0.3150
0.2881
0.3073
211,048
-0.02(-4.83%)
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.