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
(NY:
SSU
)
0.0937
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 10, 2023
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 10, 2023
0.0937
0
-0.02(-14.82%)
Oct 09, 2023
0.1251
0.1251
0.1051
0.1100
1,063,727
-0.02(-14.06%)
Oct 06, 2023
0.1372
0.1400
0.1253
0.1280
1,802,108
-0.02(-12.57%)
Oct 05, 2023
0.1358
0.1551
0.1258
0.1464
1,740,209
+0.00(+3.10%)
Oct 04, 2023
0.1300
0.1437
0.1250
0.1420
1,366,945
+0.00(+0.21%)
Oct 03, 2023
0.1600
0.1615
0.1350
0.1417
9,198,242
-0.01(-8.46%)
Oct 02, 2023
0.2668
0.3240
0.1420
0.1548
3,565,931
-0.12(-43.73%)
Sep 29, 2023
0.2900
0.2945
0.2610
0.2751
369,416
+0.00(+0.95%)
Sep 28, 2023
0.2860
0.2860
0.2400
0.2725
772,868
+0.01(+4.73%)
Sep 27, 2023
0.3000
0.3100
0.2601
0.2602
504,822
-0.06(-18.92%)
Sep 26, 2023
0.3250
0.3300
0.2849
0.3209
757,760
-0.00(-1.32%)
Sep 25, 2023
0.3400
0.3399
0.3100
0.3252
276,500
-0.02(-7.09%)
Sep 22, 2023
0.3600
0.3600
0.3100
0.3500
455,244
-0.04(-10.23%)
Sep 21, 2023
0.4000
0.4150
0.3586
0.3899
328,723
-0.01(-3.49%)
Sep 20, 2023
0.4000
0.4289
0.3540
0.4040
193,779
+0.02(+3.86%)
Sep 19, 2023
0.4073
0.4890
0.3859
0.3890
243,373
-0.03(-7.36%)
Sep 18, 2023
0.5000
0.5000
0.3375
0.4199
278,869
-0.05(-9.91%)
Sep 15, 2023
0.4561
0.4961
0.4500
0.4661
176,368
-0.03(-5.57%)
Sep 14, 2023
0.5400
0.5351
0.4519
0.4936
265,191
-0.04(-7.76%)
Sep 13, 2023
0.5300
0.5400
0.4800
0.5351
205,539
-0.00(-0.22%)
Sep 12, 2023
0.5050
0.5600
0.5050
0.5363
240,780
-0.01(-2.49%)
Sep 11, 2023
0.6030
0.6030
0.5122
0.5500
387,879
-0.01(-2.10%)
Sep 08, 2023
0.6000
0.6200
0.5570
0.5618
287,772
-0.04(-6.91%)
Sep 07, 2023
0.6600
0.6600
0.4900
0.6035
620,149
-0.07(-10.55%)
Sep 06, 2023
0.8000
0.8596
0.5901
0.6747
1,170,064
-0.13(-15.87%)
Sep 05, 2023
1.030
1.855
0.7002
0.8020
8,454,830
-0.09(-9.89%)
Sep 01, 2023
1.110
1.120
0.8100
0.8900
250,655
-0.21(-19.09%)
Aug 31, 2023
1.350
1.350
1.090
1.100
117,369
-0.16(-12.70%)
Aug 30, 2023
1.370
1.370
1.190
1.260
78,930
-0.06(-4.55%)
Aug 29, 2023
1.390
1.390
1.290
1.320
37,916
+0.02(+1.54%)
Aug 28, 2023
1.460
1.460
1.260
1.300
68,964
-0.13(-9.09%)
Aug 25, 2023
1.440
1.470
1.370
1.430
88,952
+0.03(+2.14%)
Aug 24, 2023
2.070
2.070
1.310
1.400
139,834
-0.57(-28.93%)
Aug 23, 2023
2.100
2.100
1.840
1.970
46,616
+0.01(+0.51%)
Aug 22, 2023
2.170
2.170
1.925
1.960
48,003
-0.19(-8.84%)
Aug 21, 2023
2.390
2.390
2.050
2.150
80,251
-0.09(-4.02%)
Aug 18, 2023
2.200
2.280
2.085
2.240
86,402
+0.07(+3.23%)
Aug 17, 2023
2.300
2.330
2.120
2.170
83,654
-0.07(-3.13%)
Aug 16, 2023
2.480
2.480
2.080
2.240
155,921
-0.13(-5.49%)
Aug 15, 2023
2.470
2.470
2.215
2.370
61,098
-0.09(-3.66%)
Aug 14, 2023
2.500
2.590
2.450
2.460
52,412
+0.01(+0.41%)
Aug 11, 2023
2.520
2.520
2.450
2.450
128,614
-0.08(-3.16%)
Aug 10, 2023
2.530
2.600
2.475
2.530
49,261
+0.03(+1.20%)
Aug 09, 2023
2.550
2.650
2.500
2.500
54,581
+0.05(+2.04%)
Aug 08, 2023
2.600
2.591
2.450
2.450
63,056
-0.05(-2.00%)
Aug 07, 2023
2.520
2.550
2.500
2.500
36,265
-0.08(-3.10%)
Aug 04, 2023
2.660
2.669
2.545
2.580
49,869
+0.00(+0.00%)
Aug 03, 2023
2.600
2.640
2.550
2.580
15,431
-0.01(-0.39%)
Aug 02, 2023
2.650
2.650
2.550
2.590
25,300
-0.01(-0.38%)
Aug 01, 2023
2.600
2.640
2.550
2.600
51,187
-0.05(-1.89%)
Jul 31, 2023
2.600
2.740
2.600
2.650
14,637
+0.06(+2.32%)
Jul 28, 2023
2.650
2.740
2.550
2.590
61,486
+0.01(+0.39%)
Jul 27, 2023
2.700
2.730
2.550
2.580
39,781
-0.02(-0.77%)
Jul 26, 2023
2.730
2.750
2.580
2.600
26,848
-0.09(-3.35%)
Jul 25, 2023
2.780
2.840
2.550
2.690
31,448
-0.04(-1.47%)
Jul 24, 2023
2.790
2.790
2.600
2.730
36,231
-0.03(-1.09%)
Jul 21, 2023
2.500
2.880
2.460
2.760
59,646
+0.31(+12.65%)
Jul 20, 2023
2.600
2.690
2.340
2.450
24,962
-0.23(-8.58%)
Jul 19, 2023
2.740
2.890
2.530
2.680
38,979
+0.02(+0.75%)
Jul 18, 2023
2.780
2.780
2.590
2.660
24,091
+0.02(+0.76%)
Jul 17, 2023
2.780
2.830
2.631
2.640
19,431
-0.04(-1.49%)
Jul 14, 2023
2.900
2.900
2.620
2.680
34,950
-0.13(-4.63%)
Jul 13, 2023
2.920
2.990
2.770
2.810
24,358
-0.04(-1.40%)
Jul 12, 2023
2.890
2.920
2.810
2.850
16,545
+0.02(+0.71%)
Jul 11, 2023
2.900
2.950
2.730
2.830
33,731
+0.00(+0.00%)
Jul 10, 2023
2.900
2.990
2.800
2.830
36,669
-0.15(-5.03%)
Jul 07, 2023
2.900
3.070
2.880
2.980
20,391
+0.05(+1.71%)
Jul 06, 2023
3.050
3.118
2.810
2.930
50,095
-0.11(-3.62%)
Jul 05, 2023
2.900
3.120
2.900
3.040
44,810
+0.28(+10.14%)
Jul 03, 2023
2.950
3.090
2.760
2.760
2,546
-0.07(-2.47%)
Jun 30, 2023
3.020
3.020
2.760
2.830
35,281
+0.02(+0.71%)
Jun 29, 2023
2.950
2.960
2.810
2.810
14,980
-0.03(-1.06%)
Jun 28, 2023
3.040
3.040
2.820
2.840
4,163
-0.36(-11.25%)
Jun 27, 2023
2.920
3.200
2.910
3.200
23,451
+0.19(+6.31%)
Jun 26, 2023
3.030
3.178
2.830
3.010
9,314
+0.17(+5.99%)
Jun 23, 2023
3.100
3.140
2.840
2.840
12,558
-0.13(-4.38%)
Jun 22, 2023
3.200
3.200
2.890
2.970
15,965
-0.01(-0.34%)
Jun 21, 2023
2.980
2.980
2.830
2.980
12,186
+0.06(+2.05%)
Jun 20, 2023
3.300
3.300
2.900
2.920
26,445
-0.13(-4.26%)
Jun 16, 2023
3.050
3.200
2.950
3.050
16,039
+0.14(+4.81%)
Jun 15, 2023
3.220
3.220
2.910
2.910
35,774
-0.43(-12.87%)
May 08, 2023
3.300
3.390
3.255
3.340
26,875
+0.07(+2.14%)
May 05, 2023
3.300
3.350
3.190
3.270
4,802
-0.09(-2.68%)
May 04, 2023
3.260
3.480
3.230
3.360
25,635
+0.09(+2.75%)
May 03, 2023
3.250
3.340
3.195
3.270
25,908
+0.02(+0.62%)
May 02, 2023
3.240
3.410
3.180
3.250
4,618
-0.09(-2.69%)
May 01, 2023
3.390
3.400
3.270
3.340
11,550
+0.03(+0.91%)
Apr 28, 2023
3.520
3.600
3.290
3.310
56,729
-0.20(-5.70%)
Apr 27, 2023
3.500
3.600
3.310
3.510
47,912
+0.02(+0.57%)
Apr 26, 2023
3.400
3.570
3.250
3.490
61,375
+0.09(+2.65%)
Apr 25, 2023
3.420
3.530
3.400
3.400
3,444
-0.13(-3.58%)
Apr 24, 2023
3.440
3.530
3.340
3.526
4,285
+0.02(+0.46%)
Apr 21, 2023
3.500
3.600
3.430
3.510
50,816
+0.07(+2.03%)
Apr 20, 2023
3.400
3.500
3.210
3.440
52,025
+0.09(+2.69%)
Apr 19, 2023
3.230
3.400
3.230
3.350
31,054
+0.09(+2.76%)
Apr 18, 2023
3.400
3.405
3.260
3.260
49,196
-0.09(-2.69%)
Apr 17, 2023
3.670
3.731
3.260
3.350
35,203
-0.05(-1.47%)
Apr 14, 2023
3.690
3.770
3.400
3.400
36,969
-0.10(-2.86%)
Apr 13, 2023
3.730
3.730
3.400
3.500
16,030
-0.13(-3.58%)
Apr 12, 2023
3.810
3.880
3.560
3.630
15,846
-0.35(-8.79%)
Apr 11, 2023
4.050
4.260
3.450
3.980
56,560
+0.19(+5.01%)
Apr 10, 2023
3.680
3.840
3.400
3.790
29,039
+0.20(+5.57%)
Apr 06, 2023
4.000
4.000
3.590
3.590
17,809
-0.29(-7.47%)
Apr 05, 2023
3.520
4.000
3.120
3.880
109,136
+0.30(+8.38%)
Apr 04, 2023
3.520
4.180
3.320
3.580
88,928
+0.26(+7.83%)
Apr 03, 2023
4.200
4.250
3.210
3.320
56,272
-1.22(-26.87%)
Mar 31, 2023
4.130
4.540
4.031
4.540
14,806
+0.49(+12.10%)
Mar 30, 2023
3.990
4.140
3.865
4.050
22,244
+0.14(+3.58%)
Mar 29, 2023
4.000
4.170
3.845
3.910
23,733
-0.16(-3.93%)
Mar 28, 2023
3.920
4.100
3.920
4.070
16,608
+0.17(+4.36%)
Mar 27, 2023
3.750
4.160
3.730
3.900
19,852
+0.10(+2.63%)
Mar 24, 2023
4.070
4.100
3.520
3.800
48,878
-0.25(-6.17%)
Mar 23, 2023
4.100
4.252
3.935
4.050
23,831
+0.05(+1.25%)
Mar 22, 2023
4.140
4.225
3.870
4.000
30,202
+0.01(+0.25%)
Mar 21, 2023
3.570
4.150
3.570
3.990
52,511
+0.42(+11.76%)
Mar 20, 2023
4.100
4.380
3.570
3.570
48,728
-0.59(-14.18%)
Mar 17, 2023
4.440
4.500
4.010
4.160
51,423
-0.29(-6.52%)
Mar 16, 2023
4.220
4.500
4.220
4.450
46,769
+0.14(+3.25%)
Mar 15, 2023
4.250
4.650
4.180
4.310
31,986
-0.04(-0.92%)
Mar 14, 2023
4.260
4.520
4.110
4.350
79,430
-0.02(-0.46%)
Mar 13, 2023
4.250
4.580
4.200
4.370
22,049
+0.02(+0.46%)
Mar 10, 2023
4.430
4.580
4.254
4.350
61,586
-0.07(-1.58%)
Mar 09, 2023
4.120
4.560
4.120
4.420
63,196
+0.20(+4.74%)
Mar 08, 2023
4.190
4.380
4.120
4.220
26,854
+0.02(+0.47%)
Mar 07, 2023
4.200
4.450
4.200
4.200
18,763
-0.08(-1.87%)
Mar 06, 2023
4.380
4.480
4.120
4.280
23,706
-0.16(-3.60%)
Mar 03, 2023
4.360
4.480
4.280
4.440
33,895
+0.05(+1.14%)
Mar 02, 2023
4.300
4.500
4.300
4.390
24,926
+0.03(+0.69%)
Mar 01, 2023
4.600
4.700
4.300
4.360
27,274
-0.24(-5.22%)
Feb 28, 2023
4.470
4.700
4.367
4.600
25,097
+0.12(+2.68%)
Feb 27, 2023
4.600
4.700
4.355
4.480
18,627
-0.12(-2.61%)
Feb 24, 2023
4.450
4.700
4.350
4.600
20,079
+0.25(+5.75%)
Feb 23, 2023
4.470
4.700
4.350
4.350
30,112
+0.04(+0.93%)
Feb 22, 2023
4.540
4.700
4.161
4.310
32,320
-0.25(-5.48%)
Feb 21, 2023
4.700
4.700
4.510
4.560
24,295
-0.24(-5.00%)
Feb 17, 2023
4.520
4.800
4.420
4.800
29,305
+0.21(+4.58%)
Feb 16, 2023
4.690
4.880
4.470
4.590
20,181
-0.18(-3.77%)
Feb 15, 2023
4.710
4.880
4.545
4.770
27,896
-0.08(-1.65%)
Feb 14, 2023
4.330
4.850
4.330
4.850
29,380
+0.38(+8.50%)
Feb 13, 2023
4.400
4.500
4.340
4.470
28,898
-0.03(-0.67%)
Feb 10, 2023
4.350
4.660
4.300
4.500
35,717
+0.15(+3.45%)
Feb 09, 2023
4.620
4.620
4.310
4.350
32,864
-0.14(-3.12%)
Feb 08, 2023
4.800
4.870
4.410
4.490
26,176
-0.31(-6.46%)
Feb 07, 2023
4.630
4.880
4.460
4.800
24,242
+0.09(+1.91%)
Feb 06, 2023
4.990
5.000
4.700
4.710
54,125
-0.09(-1.87%)
Feb 03, 2023
4.620
4.800
4.560
4.800
34,077
+0.29(+6.55%)
Feb 02, 2023
4.680
4.800
4.500
4.505
32,157
-0.08(-1.64%)
Feb 01, 2023
4.580
4.690
4.310
4.580
5,179
-0.10(-2.14%)
Jan 31, 2023
4.800
4.880
4.200
4.680
57,820
-0.01(-0.21%)
Jan 30, 2023
4.730
4.900
4.590
4.690
32,112
-0.31(-6.20%)
Jan 27, 2023
5.000
5.105
4.550
5.000
34,143
+0.20(+4.17%)
Jan 26, 2023
4.680
5.110
4.680
4.800
10,373
+0.10(+2.13%)
Jan 25, 2023
4.630
4.880
4.630
4.700
14,801
+0.00(+0.00%)
Jan 24, 2023
5.100
5.200
4.700
4.700
40,724
-0.41(-8.02%)
Jan 23, 2023
5.100
5.240
5.100
5.110
13,769
-0.02(-0.39%)
Jan 20, 2023
5.220
5.220
4.970
5.130
16,615
+0.03(+0.59%)
Jan 19, 2023
5.100
5.210
4.980
5.100
16,486
+0.01(+0.20%)
Jan 18, 2023
5.200
5.240
4.960
5.090
18,845
-0.02(-0.39%)
Jan 17, 2023
5.050
5.340
4.980
5.110
17,190
+0.17(+3.44%)
Jan 13, 2023
4.900
5.200
4.900
4.940
15,970
+0.04(+0.82%)
Jan 12, 2023
5.120
5.160
4.900
4.900
17,707
-0.18(-3.54%)
Jan 11, 2023
5.100
5.250
4.940
5.080
18,552
+0.17(+3.46%)
Jan 10, 2023
5.080
5.269
4.860
4.910
19,937
+0.19(+4.03%)
Jan 09, 2023
4.850
5.100
4.640
4.720
21,039
-0.16(-3.28%)
Jan 06, 2023
5.000
5.200
4.880
4.880
13,819
-0.12(-2.40%)
Jan 05, 2023
4.980
5.110
4.980
5.000
12,027
+0.08(+1.63%)
Jan 04, 2023
4.910
5.190
4.420
4.920
44,994
+0.08(+1.65%)
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.