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
Advisorshares Psychedelics ETF
(NY:
PSIL
)
1.270
+0.040 (+3.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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 (%)
Apr 29, 2022
3.112
3.132
2.946
3.044
18,347
-0.05(-1.58%)
Apr 28, 2022
3.181
3.181
3.034
3.093
46,503
-0.04(-1.25%)
Apr 27, 2022
3.259
3.266
3.132
3.132
13,359
-0.12(-3.61%)
Apr 26, 2022
3.337
3.347
3.249
3.249
10,799
-0.09(-2.64%)
Apr 25, 2022
3.406
3.406
3.337
3.337
16,025
-0.05(-1.38%)
Apr 22, 2022
3.504
3.504
3.384
3.384
10,831
-0.05(-1.49%)
Apr 21, 2022
3.523
3.621
3.435
3.435
20,339
-0.07(-1.96%)
Apr 20, 2022
3.709
3.709
3.464
3.504
17,546
-0.06(-1.65%)
Apr 19, 2022
3.504
3.604
3.435
3.562
48,572
-0.01(-0.27%)
Apr 18, 2022
3.582
3.601
3.523
3.572
17,813
-0.04(-1.08%)
Apr 14, 2022
3.709
3.709
3.582
3.611
17,514
-0.01(-0.27%)
Apr 13, 2022
3.621
3.660
3.582
3.621
18,453
+0.05(+1.37%)
Apr 12, 2022
3.621
3.621
3.572
3.572
8,144
-0.04(-1.08%)
Apr 11, 2022
3.709
3.743
3.601
3.611
16,422
+0.01(+0.27%)
Apr 08, 2022
3.768
3.768
3.572
3.601
10,870
-0.07(-1.87%)
Apr 07, 2022
3.797
3.797
3.572
3.670
17,153
+0.05(+1.41%)
Apr 06, 2022
3.758
3.787
3.582
3.619
17,448
-0.14(-3.70%)
Apr 05, 2022
3.895
3.905
3.719
3.758
22,432
-0.12(-3.03%)
Apr 04, 2022
4.071
4.071
3.875
3.875
78,325
+0.01(+0.16%)
Apr 01, 2022
3.934
3.944
3.836
3.869
14,509
-0.03(-0.78%)
Mar 31, 2022
3.885
3.929
3.866
3.900
20,545
-0.01(-0.14%)
Mar 30, 2022
3.954
4.032
3.877
3.905
27,161
+0.01(+0.25%)
Mar 29, 2022
3.915
4.003
3.817
3.895
21,880
+0.08(+2.05%)
Mar 28, 2022
3.827
3.866
3.768
3.817
25,373
-0.12(-2.99%)
Mar 25, 2022
4.228
4.228
3.768
3.934
21,429
+0.02(+0.50%)
Mar 24, 2022
3.846
3.983
3.768
3.915
34,081
+0.04(+1.01%)
Mar 23, 2022
4.032
4.032
3.827
3.875
9,656
-0.09(-2.22%)
Mar 22, 2022
3.983
4.032
3.890
3.964
13,262
-0.03(-0.74%)
Mar 21, 2022
3.993
4.110
3.827
3.993
20,257
+0.08(+2.00%)
Mar 18, 2022
3.885
4.022
3.726
3.915
10,665
+0.03(+0.76%)
Mar 17, 2022
4.110
4.110
3.729
3.885
52,625
+0.18(+4.75%)
Mar 16, 2022
3.934
3.934
3.650
3.709
21,809
-0.12(-3.07%)
Mar 15, 2022
3.406
3.827
3.337
3.827
15,940
+0.27(+7.71%)
Mar 14, 2022
3.885
3.915
3.513
3.553
24,229
-0.37(-9.36%)
Mar 11, 2022
3.866
3.920
3.699
3.920
8,832
+0.14(+3.61%)
Mar 10, 2022
3.924
3.924
3.665
3.783
10,745
-0.20(-5.02%)
Mar 09, 2022
4.032
4.100
3.836
3.983
14,096
+0.15(+3.82%)
Mar 08, 2022
3.924
3.944
3.719
3.836
61,043
-0.12(-2.97%)
Mar 07, 2022
3.915
3.973
3.885
3.954
19,715
+0.00(+0.00%)
Mar 04, 2022
4.042
4.091
3.944
3.954
10,678
-0.21(-4.94%)
Mar 03, 2022
4.306
4.335
4.159
4.159
6,766
-0.12(-2.87%)
Mar 02, 2022
4.257
4.394
4.179
4.282
33,888
-0.09(-2.11%)
Mar 01, 2022
4.228
4.460
4.218
4.375
11,909
+0.15(+3.57%)
Feb 28, 2022
4.287
4.324
4.169
4.224
23,571
+0.02(+0.37%)
Feb 25, 2022
4.238
4.291
4.139
4.208
7,134
+0.11(+2.63%)
Feb 24, 2022
3.915
4.101
3.915
4.101
33,693
+0.02(+0.48%)
Feb 23, 2022
4.257
4.257
4.003
4.081
17,163
-0.16(-3.70%)
Feb 22, 2022
4.384
4.472
4.238
4.238
29,399
-0.09(-2.15%)
Feb 18, 2022
4.331
0
-0.12(-2.74%)
Feb 17, 2022
4.609
4.639
4.453
4.453
53,489
-0.21(-4.41%)
Feb 16, 2022
4.502
4.705
4.477
4.658
17,687
+0.06(+1.28%)
Feb 15, 2022
4.590
4.717
4.480
4.600
29,489
+0.10(+2.17%)
Feb 14, 2022
4.609
4.893
4.502
4.502
28,820
-0.31(-6.50%)
Feb 11, 2022
4.766
4.815
4.600
4.815
42,432
+0.07(+1.44%)
Feb 10, 2022
4.815
5.050
4.746
4.746
54,511
-0.05(-1.02%)
Feb 09, 2022
4.649
5.128
4.619
4.795
25,108
+0.20(+4.26%)
Feb 08, 2022
4.795
4.795
4.512
4.600
16,713
-0.12(-2.59%)
Feb 07, 2022
4.600
5.030
4.551
4.722
37,383
+0.22(+4.89%)
Feb 04, 2022
4.600
4.600
4.502
4.502
8,009
-0.12(-2.54%)
Feb 03, 2022
4.541
4.629
4.619
10,218
+0.07(+1.51%)
Feb 02, 2022
4.825
4.825
4.551
4.551
22,687
-0.29(-6.06%)
Feb 01, 2022
4.688
4.874
4.658
4.844
18,019
+0.20(+4.21%)
Jan 31, 2022
4.463
4.717
4.649
16,572
+0.17(+3.71%)
Jan 28, 2022
4.482
4.551
4.317
4.482
22,525
+0.00(+0.00%)
Jan 27, 2022
4.649
4.649
4.404
4.482
12,835
-0.23(-4.98%)
Jan 26, 2022
4.707
4.854
4.600
4.717
21,000
+0.00(+0.00%)
Jan 25, 2022
4.570
4.874
4.365
4.717
25,377
+0.13(+2.77%)
Jan 24, 2022
4.727
4.727
4.208
4.590
84,223
-0.14(-2.90%)
Jan 21, 2022
4.942
4.942
4.649
4.727
27,046
-0.19(-3.78%)
Jan 20, 2022
4.932
5.089
4.893
4.913
37,484
-0.06(-1.18%)
Jan 19, 2022
4.972
5.001
4.893
4.972
25,925
+0.02(+0.40%)
Jan 18, 2022
5.109
5.140
4.952
4.952
24,980
-0.16(-3.07%)
Jan 14, 2022
5.109
0
-0.03(-0.57%)
Jan 13, 2022
5.627
5.627
5.109
5.138
29,575
-0.18(-3.31%)
Jan 12, 2022
5.353
5.392
5.285
5.314
27,089
+0.03(+0.56%)
Jan 11, 2022
5.109
5.529
5.099
5.285
29,812
+0.16(+3.05%)
Jan 10, 2022
5.216
5.216
4.962
5.128
31,223
-0.06(-1.13%)
Jan 07, 2022
5.236
5.236
5.172
5.187
25,619
+0.00(+0.00%)
Jan 06, 2022
5.383
5.383
5.187
5.187
25,187
-0.20(-3.64%)
Jan 05, 2022
5.774
5.862
5.295
5.383
21,372
-0.32(-5.66%)
Jan 04, 2022
5.970
5.970
5.676
5.706
26,241
-0.21(-3.48%)
Jan 03, 2022
5.754
6.126
5.659
5.911
33,277
+0.24(+4.32%)
Dec 31, 2021
5.774
5.803
5.647
5.666
70,331
-0.06(-1.03%)
Dec 30, 2021
5.696
5.862
5.696
5.725
45,239
+0.04(+0.69%)
Dec 29, 2021
5.843
5.872
5.676
5.686
40,478
-0.11(-1.86%)
Dec 28, 2021
5.989
6.028
5.774
5.794
32,008
-0.16(-2.63%)
Dec 27, 2021
6.038
6.058
5.872
5.950
21,808
+0.00(+0.00%)
Dec 23, 2021
6.440
6.440
5.872
5.950
49,083
-0.05(-0.82%)
Dec 22, 2021
6.097
6.097
5.832
5.999
16,007
+0.03(+0.49%)
Dec 21, 2021
6.459
6.459
5.872
5.970
15,174
+0.04(+0.66%)
Dec 20, 2021
5.872
5.989
5.764
5.931
27,014
-0.04(-0.66%)
Dec 17, 2021
5.862
5.999
5.716
5.970
13,816
+0.09(+1.50%)
Dec 16, 2021
5.872
6.019
5.794
5.882
14,396
+0.02(+0.33%)
Dec 15, 2021
6.117
6.117
5.657
5.862
38,011
-0.20(-3.23%)
Dec 14, 2021
6.293
6.293
6.019
6.058
24,488
-0.28(-4.48%)
Dec 13, 2021
6.469
6.537
6.293
6.342
16,498
-0.07(-1.07%)
Dec 10, 2021
6.988
6.988
6.332
6.410
38,019
-0.14(-2.09%)
Dec 09, 2021
6.988
6.988
6.547
6.547
29,296
-0.23(-3.46%)
Dec 08, 2021
6.851
6.988
6.567
6.782
23,777
+0.00(+0.00%)
Dec 07, 2021
7.066
7.066
6.723
6.782
23,823
+0.23(+3.43%)
Dec 06, 2021
6.860
6.860
6.420
6.557
24,072
-0.24(-3.60%)
Dec 03, 2021
7.095
7.095
6.518
6.802
23,399
-0.20(-2.80%)
Dec 02, 2021
7.027
7.134
6.996
6.997
43,265
+0.04(+0.56%)
Dec 01, 2021
7.467
7.516
6.948
6.958
18,995
-0.34(-4.69%)
Nov 30, 2021
7.340
7.406
7.335
7.301
23,431
-0.11(-1.45%)
Nov 29, 2021
7.496
7.516
7.273
7.408
19,270
-0.03(-0.39%)
Nov 26, 2021
7.516
7.516
7.183
7.438
25,799
-0.23(-3.06%)
Nov 24, 2021
7.614
7.673
7.516
7.673
31,819
+0.04(+0.51%)
Nov 23, 2021
7.731
7.771
7.497
7.633
24,863
-0.16(-2.01%)
Nov 22, 2021
8.064
8.916
7.731
7.790
34,078
-0.27(-3.40%)
Nov 19, 2021
7.986
8.074
7.761
8.064
28,566
+0.04(+0.49%)
Nov 18, 2021
8.446
8.015
7.976
8.025
68,736
-0.35(-4.21%)
Nov 17, 2021
8.387
8.416
8.221
8.377
35,405
-0.21(-2.39%)
Nov 16, 2021
8.974
8.974
8.465
8.583
45,913
-0.08(-0.90%)
Nov 15, 2021
8.984
8.984
8.593
8.661
68,757
-0.19(-2.10%)
Nov 12, 2021
8.886
8.886
8.710
8.847
29,281
+0.08(+0.89%)
Nov 11, 2021
8.916
8.940
8.710
8.769
36,165
-0.09(-0.99%)
Nov 10, 2021
9.796
8.857
89,111
-0.67(-6.99%)
Nov 09, 2021
9.894
9.894
9.004
9.522
141,328
-0.29(-2.99%)
Nov 08, 2021
10.40
10.47
9.728
9.816
110,532
-0.07(-0.67%)
Nov 05, 2021
9.708
9.886
9.635
9.882
31,210
+0.23(+2.41%)
Nov 04, 2021
9.698
9.698
9.522
9.649
14,983
+0.01(+0.10%)
Nov 03, 2021
9.591
9.875
9.493
9.640
33,306
+0.09(+0.92%)
Nov 02, 2021
9.483
9.625
9.414
9.552
53,665
+0.14(+1.46%)
Nov 01, 2021
9.336
9.483
9.198
9.415
28,826
+0.22(+2.36%)
Oct 29, 2021
9.082
9.610
9.061
9.198
15,700
+0.18(+2.05%)
Oct 28, 2021
8.612
9.043
8.612
9.013
14,992
+0.33(+3.84%)
Oct 27, 2021
8.808
8.852
8.612
8.680
15,006
-0.08(-0.91%)
Oct 26, 2021
9.053
8.759
8.759
20,674
-0.19(-2.16%)
Oct 25, 2021
9.248
9.434
8.897
8.953
21,986
-0.05(-0.51%)
Oct 22, 2021
8.994
9.082
8.808
8.999
17,291
+0.04(+0.45%)
Oct 21, 2021
8.847
9.012
8.837
8.958
7,668
+0.14(+1.59%)
Oct 20, 2021
8.886
8.935
8.818
8.818
26,297
-0.03(-0.33%)
Oct 19, 2021
8.818
8.925
8.759
8.847
25,420
+0.18(+2.03%)
Oct 18, 2021
8.769
8.798
8.646
8.671
15,790
-0.09(-1.01%)
Oct 15, 2021
8.818
8.857
8.690
8.759
14,234
+0.03(+0.34%)
Oct 14, 2021
8.808
8.867
8.652
8.730
21,557
+0.12(+1.36%)
Oct 13, 2021
8.720
8.837
8.456
8.612
16,238
-0.08(-0.90%)
Oct 12, 2021
8.690
8.798
8.593
8.690
19,799
-0.05(-0.56%)
Oct 11, 2021
8.651
8.916
8.651
8.739
17,508
+0.12(+1.38%)
Oct 08, 2021
8.896
8.896
8.495
8.620
20,386
+0.14(+1.70%)
Oct 07, 2021
8.475
8.671
8.407
8.476
48,124
+0.09(+1.06%)
Oct 06, 2021
8.524
9.101
8.319
8.387
9,196
-0.13(-1.49%)
Oct 05, 2021
8.563
8.602
8.505
8.514
9,296
+0.01(+0.10%)
Oct 04, 2021
8.847
8.867
8.505
8.505
11,937
-0.28(-3.17%)
Oct 01, 2021
9.062
9.062
8.700
8.784
20,547
-0.13(-1.48%)
Sep 30, 2021
8.906
8.974
8.906
8.916
19,378
+0.03(+0.33%)
Sep 29, 2021
9.209
9.209
8.857
8.886
17,693
-0.19(-2.05%)
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.