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
Brazil Bull 3X Direxion
(NY:
BRZU
)
81.43
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2018
718.29
730.52
701.99
708.68
54,233
+5.24(+0.74%)
May 30, 2018
701.11
723.82
662.97
703.44
87,804
+11.36(+1.64%)
May 29, 2018
712.18
741.00
674.53
692.09
118,735
-125.78(-15.38%)
May 25, 2018
817.87
817.87
817.87
0
-62.31(-7.08%)
May 24, 2018
866.20
882.22
836.50
880.18
47,427
-40.18(-4.37%)
May 23, 2018
938.99
947.73
899.98
920.36
40,632
-48.04(-4.96%)
May 22, 2018
926.76
992.86
913.08
968.40
39,195
+69.00(+7.67%)
May 21, 2018
946.27
952.09
879.89
899.39
33,332
+4.95(+0.55%)
May 18, 2018
880.18
904.63
845.82
894.44
112,710
-61.73(-6.46%)
May 17, 2018
1032
1034
937.53
956.17
92,915
-114.72(-10.71%)
May 16, 2018
1061
1085
1053
1071
22,787
+30.28(+2.91%)
May 15, 2018
995.77
1052
968.11
1041
45,256
-36.39(-3.38%)
May 14, 2018
1122
1137
1053
1077
20,015
-23.88(-2.17%)
May 11, 2018
1165
1185
1094
1101
23,888
-76.86(-6.53%)
May 10, 2018
1121
1190
1117
1178
48,278
+108.89(+10.19%)
May 09, 2018
1022
1074
1009
1069
20,182
+27.08(+2.60%)
May 08, 2018
1044
1061
997.51
1042
27,991
+0.58(+0.06%)
May 07, 2018
1071
1088
1034
1041
18,008
-50.95(-4.67%)
May 04, 2018
1067
1117
1061
1092
12,837
-1.17(-0.11%)
May 03, 2018
1116
1131
1055
1093
37,663
-31.15(-2.77%)
May 02, 2018
1169
1176
1114
1124
41,734
-56.78(-4.81%)
May 01, 2018
1200
1202
1129
1181
26,804
-46.58(-3.79%)
Apr 30, 2018
1294
1298
1224
1228
11,909
-66.97(-5.17%)
Apr 27, 2018
1320
1327
1281
1295
12,010
+17.47(+1.37%)
Apr 26, 2018
1215
1280
1207
1277
16,260
+67.55(+5.58%)
Apr 25, 2018
1184
1217
1161
1210
26,849
-27.95(-2.26%)
Apr 24, 2018
1283
1307
1221
1238
13,467
-18.34(-1.46%)
Apr 23, 2018
1263
1291
1234
1256
11,063
-52.12(-3.98%)
Apr 20, 2018
1316
1329
1284
1308
10,244
-41.06(-3.04%)
Apr 19, 2018
1332
1357
1309
1349
8,804
-22.41(-1.63%)
Apr 18, 2018
1320
1389
1320
1372
25,824
+106.27(+8.40%)
Apr 17, 2018
1224
1281
1208
1265
16,529
+62.89(+5.23%)
Apr 16, 2018
1277
1277
1179
1202
19,593
-49.50(-3.95%)
Apr 13, 2018
1313
1314
1241
1252
21,603
-75.70(-5.70%)
Apr 12, 2018
1357
1366
1317
1328
8,063
-13.68(-1.02%)
Apr 11, 2018
1281
1359
1281
1341
19,078
+52.99(+4.11%)
Apr 10, 2018
1239
1294
1212
1288
33,439
+71.33(+5.86%)
Apr 09, 2018
1345
1347
1216
1217
22,125
-134.22(-9.93%)
Apr 06, 2018
1382
1406
1305
1351
23,900
-62.89(-4.45%)
Apr 05, 2018
1479
1484
1398
1414
16,348
+28.53(+2.06%)
Apr 04, 2018
1299
1389
1282
1386
24,914
-3.79(-0.27%)
Apr 03, 2018
1459
1473
1371
1389
8,305
-35.52(-2.49%)
Apr 02, 2018
1477
1489
1386
1425
9,402
-66.96(-4.49%)
Mar 29, 2018
1492
1492
1492
0
+122.57(+8.95%)
Mar 28, 2018
1338
1374
1306
1369
13,804
+15.73(+1.16%)
Mar 27, 2018
1450
1450
1347
1354
16,334
-114.43(-7.79%)
Mar 26, 2018
1474
1490
1426
1468
10,283
+61.44(+4.37%)
Mar 23, 2018
1435
1484
1401
1407
21,378
-5.83(-0.41%)
Mar 22, 2018
1446
1491
1409
1412
15,203
-101.90(-6.73%)
Mar 21, 2018
1439
1518
1434
1514
14,073
+93.46(+6.58%)
Mar 20, 2018
1437
1456
1405
1421
12,642
-23.58(-1.63%)
Mar 19, 2018
1440
1474
1415
1444
9,631
-42.22(-2.84%)
Mar 16, 2018
1474
1523
1471
1487
9,065
-4.08(-0.27%)
Mar 15, 2018
1546
1551
1469
1491
20,485
-108.89(-6.81%)
Mar 14, 2018
1652
1660
1566
1600
8,832
-9.03(-0.56%)
Mar 13, 2018
1674
1687
1585
1609
8,868
-46.00(-2.78%)
Mar 12, 2018
1649
1665
1621
1655
8,915
+24.75(+1.52%)
Mar 09, 2018
1605
1645
1603
1630
15,465
+91.13(+5.92%)
Mar 08, 2018
1594
1600
1511
1539
11,915
-58.52(-3.66%)
Mar 07, 2018
1538
1597
21,248
-63.48(-3.82%)
Mar 06, 2018
1686
1719
1656
1661
10,559
+34.07(+2.09%)
Mar 05, 2018
1564
1638
1551
1627
9,244
+29.70(+1.86%)
Mar 02, 2018
1522
1600
1482
1597
11,900
+14.26(+0.90%)
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.