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
Constellation Brands
(NY:
STZ
)
250.56
-4.87 (-1.91%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 30, 2002
6.305
6.341
6.219
6.287
605,029
+0.05(+0.78%)
Aug 29, 2002
6.219
6.256
6.031
6.239
1,291,843
+0.23(+3.83%)
Aug 28, 2002
6.082
6.119
5.920
6.009
973,965
-0.16(-2.62%)
Aug 27, 2002
6.372
6.385
6.130
6.170
677,099
-0.20(-3.13%)
Aug 26, 2002
6.327
6.380
6.206
6.369
585,825
+0.08(+1.20%)
Aug 23, 2002
6.219
6.374
6.219
6.294
670,095
-0.01(-0.14%)
Aug 22, 2002
6.595
6.595
6.230
6.303
1,428,980
-0.24(-3.69%)
Aug 21, 2002
6.476
6.544
6.396
6.544
985,488
+0.06(+0.89%)
Aug 20, 2002
6.584
6.584
6.460
6.487
681,843
-0.12(-1.74%)
Aug 16, 2002
6.465
6.628
6.429
6.602
864,617
+0.14(+2.12%)
Aug 15, 2002
6.529
6.529
6.363
6.465
1,485,913
-0.02(-0.31%)
Aug 14, 2002
6.661
6.661
6.460
6.484
1,301,106
-0.19(-2.79%)
Aug 13, 2002
6.628
6.803
6.611
6.670
667,158
+0.05(+0.70%)
Aug 12, 2002
6.595
6.697
6.546
6.624
794,580
+0.08(+1.15%)
Aug 07, 2002
6.562
6.573
6.420
6.549
904,380
+0.07(+1.09%)
Aug 06, 2002
6.394
6.595
6.299
6.478
1,014,406
+0.25(+3.98%)
Aug 05, 2002
6.197
6.374
6.159
6.230
778,540
+0.03(+0.54%)
Aug 02, 2002
6.312
6.358
6.086
6.197
623,329
-0.02(-0.25%)
Aug 01, 2002
6.352
6.372
6.119
6.212
798,873
-0.15(-2.33%)
Jul 31, 2002
6.314
6.440
6.183
6.361
942,336
+0.05(+0.74%)
Jul 30, 2002
6.398
6.495
6.296
6.314
1,134,599
-0.06(-0.97%)
Jul 29, 2002
6.183
6.409
6.141
6.376
1,268,121
+0.31(+5.15%)
Jul 26, 2002
6.042
6.086
5.871
6.064
757,980
+0.05(+0.77%)
Jul 25, 2002
5.781
6.272
5.781
6.017
1,280,547
+0.25(+4.30%)
Jul 24, 2002
5.511
5.821
5.356
5.770
1,724,491
+0.28(+5.08%)
Jul 23, 2002
5.845
5.909
5.334
5.491
7,003,698
-0.35(-5.99%)
Jul 22, 2002
5.798
6.084
5.643
5.840
1,182,043
+0.01(+0.23%)
Jul 19, 2002
5.982
6.020
5.778
5.827
1,496,306
-0.34(-5.46%)
Jul 17, 2002
6.086
6.170
5.986
6.164
1,171,425
-0.31(-4.79%)
Jul 12, 2002
6.385
6.542
6.341
6.473
992,040
+0.10(+1.56%)
Jul 11, 2002
6.396
6.445
6.341
6.374
1,068,628
-0.10(-1.50%)
Jul 10, 2002
6.712
6.717
6.467
6.471
703,532
-0.26(-3.91%)
Jul 09, 2002
6.564
6.819
6.484
6.735
9,827,770
+0.16(+2.46%)
Jul 08, 2002
6.661
6.661
6.573
6.573
886,984
-0.09(-1.33%)
Jul 05, 2002
6.418
6.684
6.418
6.661
559,618
+0.08(+1.28%)
Jul 04, 2002
6.507
6.584
6.152
6.577
1,570,184
+0.00(+0.00%)
Jul 03, 2002
6.507
6.584
6.152
6.577
1,561,598
+0.07(+1.05%)
Jul 02, 2002
6.805
6.861
6.469
6.509
1,333,639
-0.35(-5.13%)
Jul 01, 2002
7.080
7.080
6.750
6.861
1,752,732
-0.22(-3.12%)
Jun 28, 2002
6.839
7.082
6.752
7.082
3,406,282
+0.09(+1.30%)
Jun 27, 2002
6.639
7.027
6.573
6.991
6,046,225
+0.91(+14.87%)
Jun 26, 2002
5.865
6.086
5.809
6.086
1,134,147
+0.15(+2.54%)
Jun 25, 2002
5.876
6.026
5.865
5.936
1,075,632
+0.02(+0.26%)
Jun 21, 2002
6.086
6.099
5.865
5.920
1,719,972
-0.18(-2.94%)
Jun 20, 2002
6.075
6.130
6.044
6.099
914,773
+0.02(+0.40%)
Jun 19, 2002
6.318
6.352
6.060
6.075
1,300,202
-0.21(-3.35%)
Jun 18, 2002
6.374
6.416
6.226
6.285
614,969
-0.07(-1.11%)
Jun 17, 2002
6.219
6.445
6.219
6.356
843,154
+0.15(+2.35%)
Jun 14, 2002
6.263
6.279
6.108
6.210
765,436
-0.15(-2.37%)
Jun 12, 2002
6.318
6.418
6.292
6.361
1,171,425
+0.12(+1.99%)
Jun 11, 2002
6.575
6.626
6.175
6.237
1,293,876
-0.33(-5.05%)
Jun 10, 2002
6.533
6.630
6.529
6.569
875,236
-0.01(-0.13%)
Jun 07, 2002
6.493
6.591
6.427
6.577
671,903
+0.07(+1.12%)
Jun 06, 2002
6.540
6.617
6.504
6.504
4,089,256
-0.00(-0.03%)
Jun 05, 2002
6.495
6.540
6.440
6.507
782,154
-0.02(-0.24%)
May 31, 2002
6.529
6.557
6.458
6.522
1,095,514
+0.46(+7.63%)
May 28, 2002
6.086
6.090
6.002
6.060
1,144,765
-0.01(-0.18%)
May 27, 2002
6.128
6.130
6.033
6.071
758,884
+0.00(+0.00%)
May 24, 2002
6.128
6.130
6.033
6.071
3,434,071
-0.06(-0.94%)
May 23, 2002
6.217
6.230
6.086
6.128
4,789,626
-0.03(-0.54%)
May 22, 2002
6.090
6.161
6.086
6.161
600,962
+0.10(+1.61%)
May 21, 2002
6.219
6.237
6.031
6.064
1,341,095
-0.12(-1.90%)
May 20, 2002
6.263
6.303
6.042
6.181
1,759,283
+0.02(+0.29%)
May 17, 2002
6.292
6.292
6.097
6.164
1,879,702
-0.18(-2.89%)
May 16, 2002
6.363
6.394
6.312
6.347
789,610
+0.04(+0.70%)
May 15, 2002
6.358
6.418
6.252
6.303
2,274,394
-0.06(-0.87%)
May 14, 2002
6.197
6.573
6.197
6.358
2,844,179
+3.02(+90.58%)
May 13, 2002
3.349
3.352
3.324
3.336
1,270,154
-0.01(-0.20%)
May 10, 2002
3.350
3.372
3.300
3.343
823,725
-0.03(-0.92%)
May 09, 2002
3.374
3.433
3.367
3.374
1,167,584
-0.01(-0.39%)
May 08, 2002
3.439
3.476
3.364
3.387
1,853,043
-0.04(-1.10%)
May 07, 2002
3.386
3.499
3.386
3.425
2,756,294
+0.04(+1.19%)
May 06, 2002
3.378
3.385
3.350
3.384
45,185
-0.00(-0.05%)
May 03, 2002
3.441
3.444
3.386
3.386
14,005,589
-0.00(-0.07%)
May 02, 2002
3.414
3.428
3.386
3.388
1,543,072
-0.03(-0.83%)
May 01, 2002
3.342
3.458
3.306
3.417
2,114,665
+0.07(+2.24%)
Apr 30, 2002
3.203
3.347
3.203
3.342
2,174,761
+0.15(+4.59%)
Apr 29, 2002
3.172
3.195
3.154
3.195
710,310
+0.02(+0.68%)
Apr 26, 2002
3.187
3.203
3.154
3.174
499,747
-0.00(-0.16%)
Apr 25, 2002
3.195
3.195
3.145
3.179
1,238,976
-0.02(-0.50%)
Apr 24, 2002
3.168
3.195
3.168
3.195
1,179,784
+0.02(+0.50%)
Apr 23, 2002
3.197
3.202
3.165
3.179
860,325
-0.02(-0.55%)
Apr 22, 2002
3.208
3.217
3.183
3.196
703,532
-0.01(-0.36%)
Apr 19, 2002
3.123
3.208
3.120
3.208
1,274,673
+0.08(+2.71%)
Apr 18, 2002
3.132
3.134
3.115
3.123
580,177
-0.00(-0.09%)
Apr 17, 2002
3.137
3.145
3.114
3.126
403,051
-0.01(-0.35%)
Apr 16, 2002
3.118
3.158
3.118
3.137
837,732
+0.01(+0.44%)
Apr 15, 2002
3.098
3.195
3.098
3.123
1,123,302
+0.02(+0.80%)
Apr 12, 2002
3.032
3.112
3.024
3.098
1,495,628
+0.08(+2.53%)
Apr 11, 2002
3.112
3.137
2.999
3.022
1,583,287
-0.04(-1.25%)
Apr 10, 2002
3.029
3.065
3.026
3.060
785,769
+0.04(+1.21%)
Apr 09, 2002
3.035
3.035
2.988
3.024
739,680
-0.02(-0.64%)
Apr 08, 2002
2.981
3.052
2.979
3.043
1,119,688
+0.06(+2.10%)
Apr 05, 2002
3.043
3.057
2.979
2.981
617,229
-0.05(-1.79%)
Apr 04, 2002
2.969
3.040
2.933
3.035
394,918
+0.07(+2.22%)
Apr 03, 2002
3.046
3.059
2.947
2.969
552,162
-0.08(-2.49%)
Apr 02, 2002
3.021
3.090
3.015
3.045
900,088
+0.02(+0.51%)
Apr 01, 2002
3.035
3.036
2.979
3.029
503,814
-0.01(-0.38%)
Mar 29, 2002
2.979
3.043
2.979
3.041
1,128,725
+0.00(+0.00%)
Mar 28, 2002
2.979
3.043
2.979
3.041
1,128,725
+0.06(+2.10%)
Mar 27, 2002
2.946
2.990
2.932
2.978
1,205,991
+0.08(+2.71%)
Mar 26, 2002
2.863
2.902
2.863
2.900
652,021
+0.04(+1.33%)
Mar 25, 2002
2.888
2.907
2.852
2.862
1,073,147
-0.02(-0.63%)
Mar 22, 2002
2.894
2.915
2.860
2.880
771,762
-0.02(-0.84%)
Mar 21, 2002
2.931
2.937
2.892
2.904
534,540
-0.03(-0.92%)
Mar 20, 2002
2.941
2.941
2.922
2.931
466,762
-0.01(-0.34%)
Mar 19, 2002
2.980
2.985
2.930
2.941
649,762
-0.03(-1.02%)
Mar 18, 2002
2.960
2.989
2.953
2.972
731,095
+0.02(+0.77%)
Mar 15, 2002
2.929
2.982
2.929
2.949
906,866
+0.02(+0.58%)
Mar 14, 2002
2.940
2.946
2.907
2.932
713,021
+0.00(+0.11%)
Mar 13, 2002
2.924
2.938
2.907
2.929
512,399
+0.01(+0.25%)
Mar 12, 2002
2.894
2.932
2.884
2.921
573,851
+0.02(+0.76%)
Mar 11, 2002
2.883
2.913
2.869
2.899
703,532
+0.01(+0.38%)
Mar 08, 2002
2.888
2.932
2.868
2.888
763,629
-0.00(-0.13%)
Mar 07, 2002
2.982
2.982
2.863
2.892
731,999
-0.09(-3.02%)
Mar 06, 2002
2.943
3.010
2.939
2.982
973,288
+0.05(+1.68%)
Mar 05, 2002
2.894
2.960
2.883
2.933
849,480
-0.00(-0.17%)
Mar 04, 2002
2.849
2.979
2.794
2.938
1,388,087
+0.08(+2.63%)
Mar 01, 2002
2.968
2.968
2.822
2.863
1,541,717
-0.14(-4.80%)
Feb 28, 2002
2.971
3.007
2.932
3.007
1,182,495
+0.03(+1.02%)
Feb 27, 2002
2.876
2.985
2.876
2.977
1,783,006
+0.11(+3.82%)
Feb 26, 2002
2.874
2.879
2.814
2.867
1,119,688
-0.00(-0.04%)
Feb 25, 2002
2.818
2.885
2.808
2.868
1,504,213
+0.05(+1.79%)
Feb 22, 2002
2.766
2.822
2.739
2.818
1,049,651
+0.05(+1.82%)
Feb 21, 2002
2.717
2.780
2.717
2.768
740,584
+0.09(+3.35%)
Feb 20, 2002
2.747
2.748
2.670
2.678
667,384
-0.07(-2.71%)
Feb 19, 2002
2.756
2.794
2.724
2.753
859,421
-0.00(-0.12%)
Feb 18, 2002
2.683
2.759
2.647
2.756
1,183,851
+0.00(+0.00%)
Feb 15, 2002
2.683
2.759
2.647
2.756
1,183,851
+0.07(+2.49%)
Feb 14, 2002
2.718
2.718
2.647
2.689
1,579,221
-0.03(-1.06%)
Feb 13, 2002
2.822
2.830
2.711
2.718
1,487,947
-0.10(-3.69%)
Feb 12, 2002
2.822
2.832
2.795
2.822
1,361,880
+0.00(+0.18%)
Feb 11, 2002
2.794
2.836
2.766
2.817
1,330,702
+0.04(+1.62%)
Feb 08, 2002
2.766
2.772
2.703
2.772
10,031,103
+0.01(+0.36%)
Feb 07, 2002
2.656
2.765
2.644
2.762
3,076,205
+0.11(+4.00%)
Feb 06, 2002
2.628
2.694
2.619
2.656
4,002,952
+0.07(+2.70%)
Feb 05, 2002
2.625
2.625
2.573
2.586
2,739,575
-0.04(-1.50%)
Feb 04, 2002
2.617
2.625
2.614
2.625
744,651
-0.00(-0.11%)
Feb 01, 2002
2.654
2.654
2.601
2.628
1,205,539
-0.02(-0.77%)
Jan 31, 2002
2.606
2.653
2.606
2.649
1,363,236
+0.04(+1.64%)
Jan 30, 2002
2.613
2.628
2.602
2.606
477,155
-0.01(-0.25%)
Jan 29, 2002
2.620
2.625
2.600
2.613
903,251
-0.01(-0.27%)
Jan 28, 2002
2.601
2.633
2.600
2.620
1,050,102
+0.02(+0.72%)
Jan 25, 2002
2.537
2.614
2.460
2.601
2,062,702
+0.06(+2.31%)
Jan 24, 2002
2.670
2.670
2.537
2.542
1,315,339
-0.13(-4.96%)
Jan 23, 2002
2.697
2.736
2.648
2.675
1,292,747
-0.01(-0.51%)
Jan 22, 2002
2.655
2.689
2.645
2.689
749,621
+0.04(+1.42%)
Jan 21, 2002
2.581
2.667
2.581
2.651
1,074,954
+0.00(+0.00%)
Jan 18, 2002
2.581
2.667
2.581
2.651
1,073,147
+0.06(+2.31%)
Jan 17, 2002
2.592
2.633
2.566
2.592
670,095
-0.01(-0.30%)
Jan 16, 2002
2.567
2.603
2.562
2.599
520,532
+0.03(+1.03%)
Jan 15, 2002
2.581
2.585
2.520
2.573
1,664,621
+0.01(+0.45%)
Jan 14, 2002
2.656
2.683
2.561
2.561
2,022,487
-0.10(-3.92%)
Jan 11, 2002
2.652
2.683
2.645
2.666
1,081,280
+0.01(+0.52%)
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.