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
(TSV:
VMC
)
1.080
+0.060 (+5.88%)
Streaming Delayed Price
Updated: 2:18 PM EDT, May 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 (%)
Oct 29, 2021
5.290
5.290
5.080
5.200
95,729
-0.02(-0.38%)
Oct 28, 2021
5.070
5.340
5.060
5.220
146,711
+0.19(+3.78%)
Oct 27, 2021
5.030
5.100
4.980
5.030
79,504
-0.02(-0.40%)
Oct 26, 2021
5.170
5.050
103,219
-0.05(-0.98%)
Oct 25, 2021
5.160
5.170
5.040
5.100
102,623
-0.02(-0.39%)
Oct 22, 2021
5.330
5.330
5.040
5.120
184,826
-0.11(-2.10%)
Oct 21, 2021
4.900
5.290
4.840
5.230
577,128
-0.92(-14.96%)
Oct 20, 2021
6.650
6.660
6.100
6.150
87,023
-0.48(-7.24%)
Oct 19, 2021
6.740
6.780
6.620
6.630
37,265
-0.12(-1.78%)
Oct 18, 2021
6.800
6.820
6.730
6.750
21,161
-0.04(-0.59%)
Oct 15, 2021
6.810
6.900
6.700
6.790
34,736
+0.00(+0.00%)
Oct 14, 2021
6.930
6.930
6.760
6.790
16,790
-0.15(-2.16%)
Oct 13, 2021
7.180
7.180
6.750
6.940
64,261
-0.11(-1.56%)
Oct 12, 2021
7.090
7.200
6.810
7.050
78,717
+0.34(+5.07%)
Oct 08, 2021
6.710
6.710
6.710
0
-0.06(-0.89%)
Oct 07, 2021
7.250
7.250
6.740
6.770
75,053
-0.36(-5.05%)
Oct 06, 2021
6.890
7.260
6.880
7.130
85,374
+0.33(+4.85%)
Oct 05, 2021
7.390
7.390
6.710
6.800
106,695
-0.65(-8.72%)
Oct 04, 2021
8.400
8.420
7.450
7.450
241,961
+0.05(+0.68%)
Oct 01, 2021
6.350
7.440
6.300
7.400
205,637
+1.13(+18.02%)
Sep 30, 2021
5.840
6.300
5.800
6.270
94,669
+0.59(+10.39%)
Sep 29, 2021
5.910
5.910
5.650
5.680
25,008
-0.23(-3.89%)
Sep 28, 2021
6.220
6.220
5.750
5.910
35,715
-0.25(-4.06%)
Sep 27, 2021
5.830
6.290
5.830
6.160
46,842
+0.29(+4.94%)
Sep 24, 2021
5.750
5.930
5.670
5.870
28,710
-0.01(-0.17%)
Sep 23, 2021
5.780
5.970
5.710
5.880
44,186
+0.35(+6.33%)
Sep 22, 2021
5.210
5.610
5.190
5.530
42,870
+0.26(+4.93%)
Sep 21, 2021
5.120
5.300
5.120
5.270
21,222
+0.13(+2.53%)
Sep 20, 2021
5.420
5.430
5.110
5.140
47,050
-0.37(-6.72%)
Sep 17, 2021
5.750
5.800
5.410
5.510
50,319
-0.19(-3.33%)
Sep 16, 2021
5.540
5.720
5.450
5.700
33,877
+0.24(+4.40%)
Sep 15, 2021
5.590
5.700
5.360
5.460
63,543
-0.03(-0.55%)
Sep 14, 2021
5.870
5.900
5.480
5.490
100,031
-0.32(-5.51%)
Sep 13, 2021
5.700
5.840
5.510
5.810
52,362
+0.14(+2.47%)
Sep 10, 2021
5.810
5.840
5.430
5.670
97,530
-0.17(-2.91%)
Sep 09, 2021
5.930
5.930
5.800
5.840
34,827
-0.14(-2.34%)
Sep 08, 2021
6.050
6.050
5.910
5.980
23,386
-0.03(-0.50%)
Sep 07, 2021
6.080
6.090
5.880
6.010
138,844
-0.07(-1.15%)
Sep 03, 2021
6.080
6.080
6.080
0
-0.05(-0.82%)
Sep 02, 2021
6.130
6.200
6.070
6.130
25,187
+0.06(+0.99%)
Sep 01, 2021
6.150
6.180
6.020
6.070
52,746
-0.11(-1.78%)
Aug 31, 2021
6.200
6.290
6.140
6.180
33,289
+0.00(+0.00%)
Aug 30, 2021
6.310
6.310
6.130
6.180
14,863
-0.11(-1.75%)
Aug 27, 2021
6.170
6.350
6.170
6.290
22,301
+0.07(+1.13%)
Aug 26, 2021
6.210
6.490
6.120
6.220
17,606
+0.05(+0.81%)
Aug 25, 2021
6.120
6.170
6.060
6.170
30,191
+0.07(+1.15%)
Aug 24, 2021
6.190
6.220
6.080
6.100
47,717
-0.07(-1.13%)
Aug 23, 2021
6.050
6.370
6.050
6.170
48,069
+0.01(+0.16%)
Aug 20, 2021
6.160
6.260
6.070
6.160
35,662
-0.12(-1.91%)
Aug 19, 2021
6.590
6.590
6.000
6.280
87,042
-0.30(-4.56%)
Aug 18, 2021
6.510
6.780
6.400
6.580
43,247
-0.02(-0.30%)
Aug 17, 2021
6.870
6.900
6.550
6.600
43,716
-0.22(-3.23%)
Aug 16, 2021
7.050
7.100
6.800
6.820
75,954
-0.28(-3.94%)
Aug 13, 2021
7.330
7.330
7.020
7.100
31,719
-0.15(-2.07%)
Aug 12, 2021
7.800
8.050
6.960
7.250
121,588
-0.69(-8.69%)
Aug 11, 2021
7.860
7.950
7.760
7.940
16,821
+0.09(+1.15%)
Aug 10, 2021
8.030
8.190
7.790
7.850
39,678
-0.18(-2.24%)
Aug 09, 2021
7.780
8.120
7.680
8.030
37,253
+0.32(+4.15%)
Aug 06, 2021
7.450
7.780
7.350
7.710
46,128
+0.27(+3.63%)
Aug 05, 2021
7.450
7.500
7.170
7.440
30,634
+0.12(+1.64%)
Aug 04, 2021
7.170
7.480
7.170
7.320
24,328
+0.17(+2.38%)
Aug 03, 2021
7.180
7.200
7.150
7.150
6,973
-0.01(-0.14%)
Jul 30, 2021
7.160
7.160
7.160
0
-0.06(-0.83%)
Jul 29, 2021
7.480
7.500
7.200
7.220
12,973
-0.28(-3.73%)
Jul 28, 2021
7.550
7.620
7.120
7.500
62,448
+0.71(+10.46%)
Jul 27, 2021
6.880
6.880
6.660
6.790
27,737
-0.12(-1.74%)
Jul 26, 2021
7.050
7.080
6.910
6.910
13,152
-0.16(-2.26%)
Jul 23, 2021
7.200
7.260
6.870
7.070
23,260
-0.14(-1.94%)
Jul 22, 2021
7.150
7.370
7.140
7.210
14,281
-0.15(-2.04%)
Jul 21, 2021
7.000
7.370
6.950
7.360
42,813
+0.46(+6.67%)
Jul 20, 2021
6.820
7.000
6.800
6.900
95,785
+0.07(+1.02%)
Jul 19, 2021
7.290
7.290
6.710
6.830
76,574
-0.65(-8.69%)
Jul 16, 2021
7.610
7.610
7.380
7.480
24,982
-0.18(-2.35%)
Jul 15, 2021
7.610
7.660
7.350
7.660
47,970
+0.01(+0.13%)
Jul 14, 2021
8.130
8.250
7.630
7.650
98,749
-0.50(-6.13%)
Jul 13, 2021
8.400
8.420
8.090
8.150
56,889
-0.28(-3.32%)
Jul 12, 2021
8.660
8.670
8.410
8.430
22,814
-0.22(-2.54%)
Jul 09, 2021
8.590
8.780
8.500
8.650
33,155
+0.13(+1.53%)
Jul 08, 2021
8.480
9.090
8.190
8.520
63,666
-0.57(-6.27%)
Jul 07, 2021
9.470
9.510
8.090
9.090
307,929
-0.31(-3.30%)
Jul 06, 2021
9.980
10.15
9.260
9.400
223,801
-0.32(-3.29%)
Jul 05, 2021
10.00
10.00
9.180
9.720
179,146
-0.13(-1.32%)
Jul 02, 2021
8.700
9.880
8.610
9.850
420,836
+1.53(+18.39%)
Jun 30, 2021
8.320
8.320
8.320
0
+1.09(+15.08%)
Jun 29, 2021
7.250
7.300
7.200
7.230
30,323
-0.02(-0.28%)
Jun 28, 2021
7.330
7.400
7.220
7.250
22,156
-0.04(-0.55%)
Jun 25, 2021
7.300
7.370
7.110
7.290
39,266
-0.01(-0.14%)
Jun 24, 2021
7.450
7.550
7.220
7.300
46,319
-0.02(-0.27%)
Jun 23, 2021
7.000
7.550
6.950
7.320
130,386
+0.38(+5.48%)
Jun 22, 2021
6.880
7.040
6.640
6.940
29,670
+0.24(+3.58%)
Jun 21, 2021
7.100
7.100
6.600
6.700
52,681
-0.23(-3.32%)
Jun 18, 2021
7.050
7.130
6.800
6.930
80,159
-0.31(-4.28%)
Jun 17, 2021
7.260
7.380
7.120
7.240
44,095
-0.16(-2.16%)
Jun 16, 2021
6.700
7.400
6.670
7.400
194,489
+0.64(+9.47%)
Jun 15, 2021
6.820
6.820
6.510
6.760
49,495
-0.04(-0.59%)
Jun 14, 2021
6.520
6.850
6.520
6.800
103,798
+0.20(+3.03%)
Jun 11, 2021
6.690
6.690
6.460
6.600
48,759
-0.04(-0.60%)
Jun 10, 2021
6.520
6.700
6.450
6.640
38,045
+0.08(+1.22%)
Jun 09, 2021
6.510
6.570
6.490
6.560
37,144
+0.01(+0.15%)
Jun 08, 2021
6.500
6.570
6.380
6.550
56,485
+0.14(+2.18%)
Jun 07, 2021
6.420
6.600
6.350
6.410
47,306
-0.11(-1.69%)
Jun 04, 2021
6.510
6.660
6.470
6.520
32,156
-0.13(-1.95%)
Jun 03, 2021
676.00
6.760
6.500
6.650
5,271,700
+0.01(+0.15%)
Jun 02, 2021
6.670
6.900
6.550
6.640
91,048
+0.14(+2.15%)
Jun 01, 2021
6.340
6.800
6.340
6.500
36,772
+0.10(+1.56%)
May 31, 2021
6.250
6.500
6.230
6.400
30,294
-0.03(-0.47%)
May 28, 2021
6.400
6.800
6.260
6.430
61,190
+0.13(+2.06%)
May 27, 2021
6.070
6.450
6.070
6.300
47,569
+0.23(+3.79%)
May 26, 2021
6.250
6.350
6.010
6.070
109,909
-0.30(-4.71%)
May 25, 2021
6.630
6.630
6.330
6.370
32,895
-0.20(-3.04%)
May 21, 2021
6.570
6.570
6.570
0
+0.06(+0.92%)
May 20, 2021
6.830
6.830
6.390
6.510
42,137
-0.09(-1.36%)
May 19, 2021
6.950
6.980
6.390
6.600
104,884
-0.43(-6.12%)
May 18, 2021
6.950
7.400
6.950
7.030
177,806
+0.68(+10.71%)
May 17, 2021
6.560
6.620
6.000
6.350
81,218
-0.18(-2.76%)
May 14, 2021
5.550
6.650
5.550
6.530
137,059
+0.99(+17.87%)
May 13, 2021
5.240
5.630
5.100
5.540
98,059
+0.31(+5.93%)
May 12, 2021
5.650
5.650
5.225
5.230
103,108
-0.45(-7.92%)
May 11, 2021
5.190
5.800
5.070
5.680
161,194
+0.08(+1.43%)
May 10, 2021
6.010
6.050
5.560
5.600
92,045
-0.42(-6.98%)
May 07, 2021
6.030
6.070
5.960
6.020
91,611
-0.07(-1.15%)
May 06, 2021
6.300
6.300
6.010
6.090
160,060
-0.46(-7.02%)
May 05, 2021
6.650
6.670
6.370
6.550
96,383
-0.12(-1.80%)
May 04, 2021
6.940
6.990
6.610
6.670
66,779
-0.23(-3.33%)
May 03, 2021
7.030
7.040
6.850
6.900
63,742
-0.12(-1.71%)
Apr 30, 2021
7.100
7.240
7.010
7.020
21,061
-0.18(-2.50%)
Apr 29, 2021
7.210
7.250
7.050
7.200
34,342
+0.02(+0.28%)
Apr 28, 2021
7.190
7.250
7.120
7.180
38,569
+0.03(+0.42%)
Apr 27, 2021
7.190
7.220
7.070
7.150
30,664
-0.09(-1.24%)
Apr 26, 2021
7.480
7.480
7.120
7.240
37,195
-0.17(-2.29%)
Apr 23, 2021
7.100
7.490
7.040
7.410
38,129
+0.17(+2.35%)
Apr 22, 2021
7.020
7.240
6.830
7.240
44,730
+0.24(+3.43%)
Apr 21, 2021
6.710
7.080
6.650
7.000
69,634
+0.10(+1.45%)
Apr 20, 2021
7.250
7.380
6.720
6.900
168,373
-0.52(-7.01%)
Apr 19, 2021
7.800
7.900
7.230
7.420
83,821
-0.25(-3.26%)
Apr 16, 2021
7.270
7.770
7.270
7.670
56,279
+0.25(+3.37%)
Apr 15, 2021
7.810
7.810
7.330
7.420
92,950
-0.37(-4.75%)
Apr 14, 2021
7.870
8.050
7.510
7.790
84,688
-0.11(-1.39%)
Apr 13, 2021
7.950
8.180
7.660
7.900
91,320
-0.11(-1.37%)
Apr 12, 2021
9.050
9.050
7.990
8.010
195,394
-1.06(-11.69%)
Apr 09, 2021
9.300
9.300
9.020
9.070
33,433
-0.23(-2.47%)
Apr 08, 2021
9.120
9.500
9.010
9.300
129,242
+0.00(+0.00%)
Apr 07, 2021
10.02
10.11
9.010
9.300
228,604
-0.70(-7.00%)
Apr 06, 2021
8.920
10.45
8.810
10.00
474,743
+1.20(+13.64%)
Apr 05, 2021
8.140
8.800
8.130
8.800
165,073
+0.80(+10.00%)
Apr 01, 2021
8.000
8.000
8.000
0
+0.35(+4.58%)
Mar 31, 2021
7.500
7.720
7.430
7.650
94,550
+0.16(+2.14%)
Mar 30, 2021
7.650
7.940
7.310
7.490
76,578
+0.00(+0.00%)
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.