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
Barnes Group
(NY:
B
)
37.10
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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
4.027
4.109
4.006
4.107
87,080
+0.10(+2.40%)
Sep 27, 2002
4.037
4.037
3.986
4.011
44,763
-0.03(-0.66%)
Sep 26, 2002
3.976
4.037
3.976
4.037
53,324
+0.08(+2.07%)
Sep 25, 2002
3.888
3.955
3.833
3.955
51,612
+0.09(+2.27%)
Sep 24, 2002
3.884
3.925
3.853
3.867
43,540
+0.00(+0.11%)
Sep 23, 2002
3.775
3.863
3.751
3.863
64,576
+0.09(+2.44%)
Sep 20, 2002
3.925
3.925
3.765
3.771
5,454,752
-0.11(-2.89%)
Sep 19, 2002
4.031
4.055
3.884
3.884
122,303
-0.14(-3.55%)
Sep 18, 2002
4.047
4.088
4.027
4.027
110,562
+0.00(+0.00%)
Sep 17, 2002
4.045
4.053
3.978
4.027
20,057
+0.00(+0.00%)
Sep 16, 2002
4.080
4.088
4.027
4.027
55,036
-0.04(-1.05%)
Sep 13, 2002
4.098
4.098
4.051
4.070
24,949
-0.00(-0.10%)
Sep 12, 2002
4.098
4.121
4.062
4.074
15,410
-0.03(-0.85%)
Sep 11, 2002
4.078
4.119
4.058
4.109
16,388
+0.04(+1.00%)
Sep 10, 2002
4.058
4.088
4.006
4.068
76,806
+0.03(+0.66%)
Sep 09, 2002
4.105
4.105
4.029
4.041
34,978
-0.05(-1.15%)
Sep 06, 2002
4.058
4.098
4.058
4.088
2,201,469
+0.04(+1.01%)
Sep 05, 2002
4.190
4.190
4.047
4.047
37,914
-0.12(-2.94%)
Sep 04, 2002
3.988
4.180
3.984
4.170
32,043
+0.20(+5.10%)
Sep 03, 2002
4.068
4.068
3.966
3.968
40,849
-0.12(-2.95%)
Aug 30, 2002
4.109
4.156
4.088
4.088
77,785
-0.02(-0.55%)
Aug 29, 2002
4.147
4.147
4.090
4.111
27,151
-0.05(-1.18%)
Aug 28, 2002
4.344
4.344
4.160
4.160
65,554
-0.21(-4.86%)
Aug 27, 2002
4.313
4.477
4.309
4.372
57,482
+0.06(+1.47%)
Aug 26, 2002
4.201
4.311
4.190
4.309
49,899
+0.08(+1.84%)
Aug 23, 2002
4.149
4.331
4.129
4.231
102,246
+0.06(+1.47%)
Aug 22, 2002
4.149
4.203
4.149
4.170
36,691
+0.02(+0.49%)
Aug 21, 2002
8.176
4.149
4.088
4.149
97,843
+0.06(+1.50%)
Aug 20, 2002
4.170
4.190
4.068
4.088
63,108
-0.01(-0.20%)
Aug 16, 2002
4.129
4.129
4.084
4.096
71,914
+0.00(+0.10%)
Aug 15, 2002
4.129
4.133
4.062
4.092
129,397
-0.02(-0.40%)
Aug 14, 2002
4.088
4.149
4.027
4.109
49,899
+0.04(+0.95%)
Aug 13, 2002
4.149
4.149
4.070
4.070
39,871
-0.06(-1.44%)
Aug 12, 2002
4.160
4.160
4.107
4.129
14,187
+0.09(+2.12%)
Aug 07, 2002
3.996
4.058
3.978
4.043
42,072
+0.06(+1.54%)
Aug 06, 2002
3.874
3.982
3.874
3.982
51,612
+0.12(+3.18%)
Aug 05, 2002
3.955
3.988
3.853
3.859
28,374
-0.11(-2.68%)
Aug 02, 2002
4.068
4.068
3.884
3.966
76,073
-0.09(-2.17%)
Aug 01, 2002
4.006
4.070
4.006
4.053
41,338
+0.05(+1.28%)
Jul 31, 2002
4.068
4.086
4.002
4.002
83,411
-0.06(-1.36%)
Jul 30, 2002
4.119
4.119
4.027
4.058
55,281
-0.05(-1.19%)
Jul 29, 2002
3.986
4.109
3.976
4.107
45,986
+0.15(+3.66%)
Jul 26, 2002
3.884
3.976
3.874
3.961
87,324
+0.09(+2.27%)
Jul 25, 2002
3.966
3.970
3.863
3.874
97,109
-0.02(-0.52%)
Jul 24, 2002
3.925
3.945
3.869
3.894
84,634
-0.04(-1.04%)
Jul 23, 2002
4.088
4.088
3.904
3.935
39,137
-0.18(-4.28%)
Jul 22, 2002
4.201
4.235
4.078
4.111
81,454
-0.10(-2.33%)
Jul 19, 2002
4.190
4.250
4.190
4.209
53,324
-0.12(-2.88%)
Jul 17, 2002
4.201
4.333
4.190
4.333
30,820
-0.05(-1.21%)
Jul 12, 2002
4.497
4.497
4.317
4.387
133,311
-0.07(-1.56%)
Jul 11, 2002
4.650
4.661
4.333
4.456
91,972
-0.21(-4.60%)
Jul 10, 2002
4.783
4.783
4.644
4.671
119,123
-0.11(-2.27%)
Jul 09, 2002
4.691
4.795
4.691
4.779
34,000
+0.09(+1.92%)
Jul 08, 2002
4.611
4.697
4.599
4.689
25,194
+0.06(+1.24%)
Jul 05, 2002
4.579
4.661
4.579
4.632
17,611
+0.07(+1.61%)
Jul 04, 2002
4.646
4.646
4.460
4.558
59,928
+0.00(+0.00%)
Jul 03, 2002
4.646
4.646
4.460
4.558
59,928
-0.10(-2.19%)
Jul 02, 2002
4.742
4.793
4.640
4.661
72,648
-0.10(-2.15%)
Jul 01, 2002
4.661
4.853
4.661
4.763
101,756
+0.08(+1.75%)
Jun 28, 2002
4.517
4.681
4.419
4.681
362,019
+0.16(+3.62%)
Jun 27, 2002
4.415
4.538
4.329
4.517
121,325
+0.08(+1.84%)
Jun 26, 2002
4.344
4.456
4.293
4.436
102,979
+0.12(+2.70%)
Jun 25, 2002
4.378
4.391
4.293
4.319
68,734
-0.07(-1.49%)
Jun 21, 2002
4.344
4.385
4.297
4.385
155,815
+0.09(+2.14%)
Jun 20, 2002
4.319
4.374
4.293
4.293
67,511
-0.03(-0.62%)
Jun 19, 2002
4.440
4.530
4.317
4.319
75,094
-0.10(-2.18%)
Jun 18, 2002
4.395
4.450
4.374
4.415
46,720
+0.00(+0.00%)
Jun 17, 2002
4.436
4.493
4.350
4.415
122,059
-0.06(-1.37%)
Jun 14, 2002
4.415
4.517
4.395
4.477
69,713
+0.07(+1.62%)
Jun 12, 2002
4.417
4.419
4.354
4.405
62,864
-0.01(-0.23%)
Jun 11, 2002
4.517
4.517
4.415
4.415
113,742
-0.07(-1.59%)
Jun 10, 2002
4.436
4.528
4.415
4.487
102,979
+0.02(+0.50%)
Jun 07, 2002
4.423
4.466
4.415
4.464
562,597
+0.05(+1.11%)
Jun 06, 2002
4.620
4.620
4.415
4.415
41,827
-0.19(-4.21%)
Jun 05, 2002
4.609
4.609
4.569
4.609
38,158
-0.13(-2.80%)
May 31, 2002
4.722
4.742
4.683
4.742
94,663
-0.14(-2.93%)
May 28, 2002
4.844
4.885
4.787
4.885
43,295
+0.04(+0.84%)
May 27, 2002
4.943
4.943
4.844
4.844
25,439
+0.00(+0.00%)
May 24, 2002
4.943
4.943
4.844
4.844
23,237
-0.10(-2.03%)
May 23, 2002
4.967
4.979
4.906
4.945
70,936
-0.03(-0.70%)
May 22, 2002
5.028
5.049
4.939
4.979
57,482
-0.04(-0.73%)
May 21, 2002
5.084
5.084
5.012
5.016
39,381
-0.07(-1.37%)
May 20, 2002
5.084
5.110
5.084
5.086
29,842
+0.00(+0.04%)
May 17, 2002
5.049
5.086
5.037
5.084
34,734
+0.00(+0.08%)
May 16, 2002
5.176
5.176
5.065
5.080
4,745,390
-0.12(-2.36%)
May 15, 2002
5.141
5.233
5.131
5.202
82,677
+0.09(+1.80%)
May 14, 2002
4.981
5.110
4.957
5.110
106,648
+0.13(+2.63%)
May 13, 2002
4.977
5.008
4.977
4.979
30,820
-0.01(-0.20%)
May 10, 2002
5.018
5.020
4.967
4.990
47,209
-0.04(-0.77%)
May 09, 2002
5.094
5.094
5.028
5.028
93,440
-0.06(-1.17%)
May 08, 2002
5.041
5.090
5.041
5.088
56,993
+0.05(+0.93%)
May 07, 2002
5.090
5.090
5.018
5.041
111,296
-0.08(-1.56%)
May 06, 2002
5.239
5.239
5.120
5.120
64,087
-0.12(-2.26%)
May 03, 2002
5.233
5.264
5.233
5.239
64,821
-0.01(-0.27%)
May 02, 2002
5.264
5.264
5.223
5.253
78,763
-0.01(-0.19%)
May 01, 2002
5.257
5.264
5.163
5.264
78,029
+0.01(+0.12%)
Apr 30, 2002
5.161
5.257
5.108
5.257
191,527
+0.19(+3.71%)
Apr 29, 2002
4.986
5.069
4.986
5.069
37,669
+0.06(+1.27%)
Apr 26, 2002
5.008
5.033
4.967
5.006
35,223
-0.02(-0.45%)
Apr 25, 2002
5.049
5.127
5.028
5.028
33,022
-0.03(-0.65%)
Apr 24, 2002
5.059
5.102
5.012
5.061
28,863
+0.01(+0.28%)
Apr 23, 2002
5.022
5.049
4.943
5.047
38,158
+0.02(+0.49%)
Apr 22, 2002
5.104
5.108
5.006
5.022
46,230
-0.08(-1.64%)
Apr 19, 2002
5.110
5.110
5.094
5.106
97,843
+0.00(+0.00%)
Apr 18, 2002
5.253
5.255
5.059
5.106
99,310
-0.14(-2.69%)
Apr 17, 2002
5.259
5.264
5.233
5.247
42,561
-0.02(-0.31%)
Apr 16, 2002
5.212
5.264
5.210
5.264
44,763
+0.08(+1.54%)
Apr 15, 2002
5.243
5.264
5.163
5.184
50,144
-0.09(-1.71%)
Apr 12, 2002
5.233
5.274
5.131
5.274
104,936
+0.02(+0.39%)
Apr 11, 2002
5.243
5.264
5.235
5.253
513,676
+0.06(+1.18%)
Apr 10, 2002
5.139
5.255
5.139
5.192
244,607
+0.07(+1.28%)
Apr 09, 2002
5.100
5.129
5.080
5.127
611,519
+0.03(+0.52%)
Apr 08, 2002
4.988
5.100
4.910
5.100
43,050
+0.11(+2.25%)
Apr 05, 2002
4.959
4.988
4.947
4.988
31,554
+0.03(+0.58%)
Apr 04, 2002
4.967
4.969
4.926
4.959
30,575
-0.03(-0.53%)
Apr 03, 2002
5.028
5.028
4.986
4.986
30,575
-0.05(-1.01%)
Apr 02, 2002
4.967
5.049
4.951
5.037
39,626
+0.03(+0.57%)
Apr 01, 2002
5.008
5.028
4.965
5.008
1,296,421
+0.00(+0.00%)
Mar 29, 2002
5.120
5.184
5.008
5.008
73,137
+0.00(+0.00%)
Mar 28, 2002
5.120
5.184
5.008
5.008
73,137
-0.14(-2.66%)
Mar 27, 2002
5.100
5.145
5.090
5.145
56,259
+0.02(+0.48%)
Mar 26, 2002
5.008
5.120
5.008
5.120
94,173
-0.03(-0.60%)
Mar 25, 2002
5.202
5.206
5.106
5.151
32,043
-0.03(-0.51%)
Mar 22, 2002
5.231
5.255
5.174
5.178
31,554
-0.05(-1.02%)
Mar 21, 2002
5.192
5.231
5.172
5.231
48,921
+0.06(+1.15%)
Mar 20, 2002
5.313
5.323
5.159
5.172
52,346
-0.15(-2.80%)
Mar 19, 2002
5.345
5.345
5.292
5.321
37,669
-0.07(-1.21%)
Mar 18, 2002
5.249
5.468
5.249
5.386
114,965
+0.16(+3.01%)
Mar 15, 2002
5.069
5.229
5.063
5.229
44,518
+0.09(+1.71%)
Mar 14, 2002
5.092
5.141
5.080
5.141
12,230
+0.02(+0.48%)
Mar 13, 2002
5.192
5.212
5.116
5.116
45,252
-0.10(-2.00%)
Mar 12, 2002
5.141
5.274
5.141
5.221
139,426
-0.05(-1.01%)
Mar 11, 2002
5.141
5.274
5.110
5.274
44,029
+0.13(+2.58%)
Mar 08, 2002
5.069
5.141
5.069
5.141
18,345
+0.05(+1.00%)
Mar 07, 2002
4.990
5.090
4.990
5.090
146,764
+0.08(+1.63%)
Mar 06, 2002
4.957
5.049
4.885
5.008
87,324
+0.02(+0.37%)
Mar 05, 2002
4.947
5.039
4.916
4.990
26,662
+0.02(+0.45%)
Mar 04, 2002
4.804
4.967
4.804
4.967
28,619
+0.14(+2.97%)
Mar 01, 2002
4.773
4.824
4.722
4.824
30,086
+0.08(+1.72%)
Feb 28, 2002
4.675
4.742
4.675
4.742
39,381
+0.06(+1.18%)
Feb 27, 2002
4.609
4.687
4.609
4.687
16,633
+0.02(+0.35%)
Feb 26, 2002
4.620
4.681
4.620
4.671
16,633
+0.03(+0.66%)
Feb 25, 2002
4.742
4.742
4.640
4.640
15,654
-0.08(-1.73%)
Feb 22, 2002
4.579
4.722
4.558
4.722
26,906
+0.14(+3.13%)
Feb 21, 2002
4.691
4.691
4.579
4.579
22,993
-0.10(-2.18%)
Feb 20, 2002
4.640
4.701
4.599
4.681
31,309
+0.02(+0.44%)
Feb 19, 2002
4.681
4.722
4.650
4.661
30,331
-0.03(-0.65%)
Feb 18, 2002
4.589
4.697
4.573
4.691
33,022
+0.00(+0.00%)
Feb 15, 2002
4.589
4.697
4.573
4.691
33,022
+0.10(+2.23%)
Feb 14, 2002
4.661
4.679
4.589
4.589
29,352
-0.06(-1.32%)
Feb 13, 2002
4.579
4.650
4.560
4.650
37,669
+0.09(+2.02%)
Feb 12, 2002
4.569
4.626
4.538
4.558
10,273
+0.01(+0.22%)
Feb 11, 2002
4.456
4.573
4.436
4.548
22,748
+0.11(+2.58%)
Feb 08, 2002
4.436
4.450
4.364
4.434
70,447
+0.02(+0.42%)
Feb 07, 2002
4.538
4.538
4.415
4.415
53,324
-0.13(-2.92%)
Feb 06, 2002
4.681
4.681
4.548
4.548
40,604
-0.15(-3.26%)
Feb 05, 2002
4.681
4.763
4.671
4.701
18,834
+0.02(+0.44%)
Feb 04, 2002
4.691
4.804
4.650
4.681
34,978
-0.03(-0.65%)
Feb 01, 2002
4.916
4.916
4.712
4.712
35,957
-0.21(-4.36%)
Jan 31, 2002
4.753
4.926
4.722
4.926
43,540
+0.19(+4.10%)
Jan 30, 2002
4.579
4.957
4.558
4.732
184,434
+0.17(+3.81%)
Jan 29, 2002
4.548
4.620
4.507
4.558
34,734
+0.03(+0.68%)
Jan 28, 2002
4.701
4.701
4.528
4.528
37,669
-0.17(-3.70%)
Jan 25, 2002
4.683
4.742
4.640
4.701
52,346
-0.00(-0.04%)
Jan 24, 2002
4.618
4.738
4.618
4.703
11,741
+0.08(+1.81%)
Jan 23, 2002
4.425
4.661
4.395
4.620
53,324
+0.20(+4.63%)
Jan 22, 2002
4.548
4.569
4.415
4.415
41,094
-0.15(-3.36%)
Jan 21, 2002
4.626
4.681
4.569
4.569
20,791
+0.00(+0.00%)
Jan 18, 2002
4.626
4.681
4.569
4.569
20,547
-0.05(-1.11%)
Jan 17, 2002
4.538
4.620
4.477
4.620
25,928
+0.09(+2.03%)
Jan 16, 2002
4.534
4.542
4.497
4.528
32,532
+0.01(+0.14%)
Jan 15, 2002
4.599
4.616
4.458
4.522
36,446
-0.10(-2.12%)
Jan 14, 2002
4.661
4.691
4.620
4.620
32,777
-0.04(-0.88%)
Jan 11, 2002
4.712
4.763
4.661
4.661
31,065
-0.06(-1.17%)
Jan 10, 2002
4.834
4.834
4.710
4.716
28,374
-0.19(-3.84%)
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.