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
Microstrategy Cl A
(NQ:
MSTR
)
150.01
+16.20 (+12.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
137.40
151.81
135.51
150.01
17,796,806
+16.20(+12.11%)
Aug 22, 2024
141.39
141.78
133.69
133.81
7,960,736
-7.61(-5.38%)
Aug 21, 2024
134.34
142.58
132.87
141.42
11,749,964
+7.73(+5.78%)
Aug 20, 2024
139.74
141.36
130.63
133.69
11,264,650
-1.66(-1.23%)
Aug 19, 2024
133.70
137.44
131.16
135.35
6,574,209
+2.31(+1.74%)
Aug 16, 2024
133.25
136.32
126.59
133.04
11,360,547
+1.11(+0.84%)
Aug 15, 2024
132.70
139.00
130.73
131.93
10,831,375
+1.56(+1.20%)
Aug 14, 2024
136.37
137.40
129.33
130.37
8,537,262
-5.01(-3.70%)
Aug 13, 2024
132.28
140.00
130.26
135.38
8,114,688
+3.92(+2.98%)
Aug 12, 2024
133.49
139.21
129.22
131.46
6,922,315
-3.91(-2.89%)
Aug 09, 2024
135.89
136.69
129.55
135.37
7,330,512
-0.62(-0.46%)
Aug 08, 2024
130.23
136.76
128.06
135.99
10,305,794
-1110.86(-89.09%)
Aug 07, 2024
1409
1422
1240
1247
1,090,418
-122.36(-8.94%)
Aug 06, 2024
1326
1395
1262
1369
1,223,877
+60.21(+4.60%)
Aug 05, 2024
1052
1354
1024
1309
2,264,238
-138.99(-9.60%)
Aug 02, 2024
1486
1591
1417
1448
1,412,621
-63.82(-4.22%)
Aug 01, 2024
1615
1634
1482
1512
1,189,849
-102.63(-6.36%)
Jul 31, 2024
1646
1685
1609
1614
753,437
+10.37(+0.65%)
Jul 30, 2024
1688
1695
1592
1604
914,307
-80.78(-4.79%)
Jul 29, 2024
1820
1837
1671
1685
1,275,317
-67.86(-3.87%)
Jul 26, 2024
1700
1777
1686
1753
1,413,769
+146.24(+9.10%)
Jul 25, 2024
1616
1678
1508
1606
1,476,207
-66.22(-3.96%)
Jul 24, 2024
1750
1770
1667
1673
1,375,854
-49.08(-2.85%)
Jul 23, 2024
1764
1798
1715
1722
1,072,341
-78.32(-4.35%)
Jul 22, 2024
1784
1811
1736
1800
1,538,283
+21.59(+1.21%)
Jul 19, 2024
1573
1785
1565
1778
2,045,828
+223.34(+14.36%)
Jul 18, 2024
1634
1637
1516
1555
1,021,467
-34.84(-2.19%)
Jul 17, 2024
1611
1674
1530
1590
1,717,608
-74.30(-4.46%)
Jul 16, 2024
1615
1676
1576
1664
1,576,852
+53.02(+3.29%)
Jul 15, 2024
1524
1639
1492
1611
2,458,683
+214.52(+15.36%)
Jul 12, 2024
1339
1435
1324
1397
1,064,084
+38.20(+2.81%)
Jul 11, 2024
1396
1432
1329
1359
1,356,222
+52.84(+4.05%)
Jul 10, 2024
1320
1345
1296
1306
637,940
+3.95(+0.30%)
Jul 09, 2024
1314
1320
1278
1302
893,880
+11.19(+0.87%)
Jul 08, 2024
1315
1325
1259
1291
872,935
+8.86(+0.69%)
Jul 05, 2024
1216
1299
1202
1282
1,502,913
-20.37(-1.56%)
Jul 03, 2024
1298
1328
1273
1302
665,942
-18.10(-1.37%)
Jul 02, 2024
1366
1384
1307
1320
921,847
-45.78(-3.35%)
Jul 01, 2024
1410
1436
1363
1366
1,411,418
-11.51(-0.84%)
Jun 28, 2024
1516
1519
1367
1377
3,411,438
-147.92(-9.70%)
Jun 27, 2024
1485
1539
1464
1525
929,761
+67.67(+4.64%)
Jun 26, 2024
1472
1505
1445
1458
749,531
-38.01(-2.54%)
Jun 25, 2024
1414
1499
1393
1496
1,367,700
+123.59(+9.01%)
Jun 24, 2024
1398
1449
1326
1372
1,605,923
-111.61(-7.52%)
Jun 21, 2024
1420
1491
1409
1484
1,150,065
+18.36(+1.25%)
Jun 20, 2024
1482
1506
1422
1465
913,438
-4.03(-0.27%)
Jun 18, 2024
1458
1511
1446
1469
893,377
-37.83(-2.51%)
Jun 17, 2024
1500
1569
1421
1507
1,207,451
+11.72(+0.78%)
Jun 14, 2024
1505
1538
1462
1496
1,383,448
+11.66(+0.79%)
Jun 13, 2024
1563
1574
1441
1484
2,117,210
-119.79(-7.47%)
Jun 12, 2024
1620
1693
1592
1604
1,366,557
+48.18(+3.10%)
Jun 11, 2024
1542
1564
1487
1555
1,139,878
-44.43(-2.78%)
Jun 10, 2024
1575
1648
1560
1600
725,127
+3.72(+0.23%)
Jun 07, 2024
1671
1718
1585
1596
1,262,691
-60.43(-3.65%)
Jun 06, 2024
1699
1735
1647
1657
1,161,604
-38.06(-2.25%)
Jun 05, 2024
1675
1718
1636
1695
1,094,400
+55.92(+3.41%)
Jun 04, 2024
1617
1697
1615
1639
1,320,974
+11.36(+0.70%)
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.