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
Sturm Ruger & Company
(NY:
RGR
)
43.05
+0.12 (+0.28%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2010
8.872
8.967
8.733
8.906
210,310
-0.08(-0.93%)
Nov 29, 2010
8.906
9.034
8.733
8.989
109,007
+0.03(+0.31%)
Nov 26, 2010
8.984
9.117
8.961
8.961
109,736
-0.08(-0.92%)
Nov 24, 2010
8.928
9.045
9.045
9.045
162,639
+0.21(+2.39%)
Nov 23, 2010
8.789
8.934
8.772
8.833
212,576
-0.05(-0.56%)
Nov 22, 2010
8.716
8.906
8.716
8.883
143,753
+0.13(+1.53%)
Nov 19, 2010
8.661
8.750
8.522
8.750
329,836
+0.09(+1.09%)
Nov 18, 2010
8.611
8.711
8.572
8.655
226,744
+0.14(+1.70%)
Nov 17, 2010
8.566
8.622
8.455
8.511
143,573
-0.01(-0.07%)
Nov 16, 2010
8.572
8.689
8.499
8.516
235,942
-0.11(-1.23%)
Nov 15, 2010
8.767
8.839
8.611
8.622
168,084
-0.06(-0.71%)
Nov 12, 2010
8.811
8.922
8.661
8.683
208,779
-0.21(-2.38%)
Nov 11, 2010
8.778
8.928
8.689
8.895
113,653
+0.03(+0.38%)
Nov 10, 2010
8.722
8.889
8.516
8.861
209,360
+0.13(+1.53%)
Nov 09, 2010
8.783
8.872
8.650
8.728
219,834
-0.13(-1.52%)
Nov 08, 2010
8.807
8.907
8.768
8.862
171,094
+0.02(+0.25%)
Nov 05, 2010
8.912
8.979
8.790
8.840
211,577
-0.08(-0.93%)
Nov 04, 2010
8.923
8.984
8.835
8.923
290,572
+0.10(+1.13%)
Nov 03, 2010
8.851
8.862
8.641
8.823
227,802
-0.02(-0.25%)
Nov 02, 2010
8.630
8.862
8.513
8.846
314,990
+0.35(+4.17%)
Nov 01, 2010
8.724
8.774
8.463
8.491
350,978
-0.18(-2.11%)
Oct 29, 2010
8.541
8.763
8.530
8.674
277,675
+0.12(+1.36%)
Oct 28, 2010
8.807
8.862
8.469
8.558
508,824
-0.13(-1.53%)
Oct 27, 2010
8.541
8.724
8.447
8.691
225,361
+0.24(+2.82%)
Oct 25, 2010
8.591
8.674
8.429
8.452
233,559
-0.12(-1.36%)
Oct 22, 2010
8.430
8.602
8.336
8.569
287,294
+0.19(+2.25%)
Oct 21, 2010
8.580
8.663
8.319
8.380
307,108
-0.14(-1.63%)
Oct 20, 2010
8.580
8.679
8.469
8.519
431,551
-0.02(-0.26%)
Oct 19, 2010
8.491
8.746
8.447
8.541
294,447
-0.09(-1.03%)
Oct 18, 2010
8.419
8.635
8.364
8.630
202,685
+0.23(+2.70%)
Oct 15, 2010
8.563
8.580
8.092
8.403
720,790
-0.06(-0.65%)
Oct 14, 2010
8.530
8.585
8.391
8.458
435,622
-0.07(-0.78%)
Oct 13, 2010
8.358
8.580
8.253
8.524
310,677
+0.23(+2.74%)
Oct 12, 2010
8.225
8.336
8.209
8.297
264,654
+0.06(+0.74%)
Oct 11, 2010
8.031
8.286
7.991
8.236
262,023
+0.24(+2.98%)
Oct 08, 2010
7.998
8.031
7.838
7.998
230,337
+0.14(+1.76%)
Oct 07, 2010
7.754
7.932
7.649
7.860
682
+0.17(+2.16%)
Oct 06, 2010
7.666
7.743
7.533
7.694
468,560
+0.04(+0.51%)
Oct 05, 2010
7.588
7.694
7.483
7.655
498,008
+0.17(+2.29%)
Oct 04, 2010
7.699
7.777
7.428
7.483
332,895
-0.13(-1.75%)
Oct 01, 2010
7.616
7.627
7.212
7.616
492,612
+0.06(+0.78%)
Sep 30, 2010
7.557
7.721
7.450
7.557
322,145
-0.08(-0.99%)
Sep 29, 2010
7.566
7.710
7.561
7.633
167,525
+0.02(+0.22%)
Sep 28, 2010
7.705
7.705
7.494
7.616
321
-0.03(-0.36%)
Sep 27, 2010
7.677
7.799
7.522
7.644
212,712
-0.04(-0.50%)
Sep 24, 2010
7.561
7.705
7.472
7.682
272,515
+0.23(+3.12%)
Sep 23, 2010
7.450
7.610
7.406
7.450
37,465
-0.02(-0.22%)
Sep 22, 2010
7.666
7.694
7.389
7.466
293,939
-0.20(-2.67%)
Sep 21, 2010
7.716
7.815
7.599
7.671
207,141
-0.07(-0.93%)
Sep 20, 2010
7.361
7.749
7.311
7.743
363,009
+0.43(+5.83%)
Sep 17, 2010
7.317
7.444
7.118
7.317
409,153
-0.08(-1.05%)
Sep 15, 2010
7.328
7.429
7.228
7.394
152,587
+0.03(+0.45%)
Sep 14, 2010
7.322
7.455
7.262
7.361
202,133
+0.04(+0.61%)
Sep 13, 2010
7.184
7.367
7.151
7.317
251,725
+0.22(+3.04%)
Sep 10, 2010
7.184
7.196
7.012
7.101
593,261
-0.10(-1.38%)
Sep 09, 2010
7.317
7.361
7.167
7.201
275,508
-0.05(-0.69%)
Sep 08, 2010
7.372
7.372
7.212
7.250
218,809
-0.07(-0.98%)
Sep 07, 2010
7.743
7.804
7.273
7.322
1,086
-0.45(-5.77%)
Sep 03, 2010
7.660
7.793
7.538
7.771
206,218
+0.21(+2.78%)
Sep 02, 2010
7.217
7.610
7.217
7.561
539
+0.29(+3.96%)
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.