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
Uranium Energy
(NY:
UEC
)
7.420
+0.440 (+6.30%)
Official Closing 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 (%)
Apr 30, 2008
2.400
2.440
2.190
2.420
374,011
-0.02(-0.82%)
Apr 29, 2008
2.580
2.630
2.410
2.440
197,150
-0.15(-5.79%)
Apr 28, 2008
2.630
2.640
2.300
2.590
280,771
+0.06(+2.37%)
Apr 25, 2008
2.500
2.620
2.480
2.530
238,093
+0.06(+2.43%)
Apr 24, 2008
2.350
2.500
2.300
2.470
361,000
+0.16(+6.93%)
Apr 23, 2008
2.400
2.510
2.200
2.310
290,261
-0.08(-3.35%)
Apr 22, 2008
2.200
2.440
2.200
2.390
483,509
+0.19(+8.64%)
Apr 21, 2008
2.110
2.550
2.110
2.200
357,776
+0.09(+4.27%)
Apr 18, 2008
2.110
2.170
2.080
2.110
85,360
-0.04(-1.86%)
Apr 17, 2008
2.180
2.200
2.120
2.150
88,144
-0.05(-2.27%)
Apr 16, 2008
2.230
2.280
2.080
2.200
131,382
-0.03(-1.35%)
Apr 15, 2008
2.310
2.380
2.190
2.230
103,870
-0.10(-4.29%)
Apr 14, 2008
2.480
2.490
2.250
2.330
157,752
-0.13(-5.28%)
Apr 11, 2008
2.480
2.570
2.460
2.460
93,150
-0.04(-1.60%)
Apr 10, 2008
2.450
2.550
2.450
2.500
106,700
+0.04(+1.63%)
Apr 09, 2008
2.470
2.500
2.420
2.460
47,910
-0.04(-1.60%)
Apr 08, 2008
2.550
2.550
2.450
2.500
56,148
+0.00(+0.00%)
Apr 07, 2008
2.610
2.610
2.450
2.500
189,623
-0.09(-3.47%)
Apr 04, 2008
2.500
2.650
2.500
2.590
110,060
+0.09(+3.60%)
Apr 03, 2008
2.520
2.650
2.460
2.500
81,377
-0.01(-0.40%)
Apr 02, 2008
2.620
2.750
2.460
2.510
57,700
-0.14(-5.28%)
Apr 01, 2008
2.810
2.810
2.550
2.650
90,471
-0.16(-5.69%)
Mar 31, 2008
2.800
2.850
2.700
2.810
102,550
-0.01(-0.35%)
Mar 28, 2008
2.830
2.870
2.740
2.820
104,800
-0.04(-1.40%)
Mar 27, 2008
2.890
2.940
2.770
2.860
67,200
-0.09(-3.05%)
Mar 26, 2008
2.860
2.970
2.750
2.950
137,220
+0.05(+1.72%)
Mar 25, 2008
2.760
2.900
2.650
2.900
142,431
+0.15(+5.45%)
Mar 24, 2008
2.650
2.830
2.600
2.750
122,150
+0.15(+5.77%)
Mar 21, 2008
2.400
2.600
2.400
2.600
69,993
+0.00(+0.00%)
Mar 20, 2008
2.400
2.600
2.400
2.600
69,993
+0.15(+6.12%)
Mar 19, 2008
2.540
2.650
2.420
2.450
64,690
-0.09(-3.54%)
Mar 18, 2008
2.540
2.570
2.420
2.540
99,069
+0.07(+2.83%)
Mar 17, 2008
2.500
2.570
2.330
2.470
183,993
-0.11(-4.26%)
Mar 14, 2008
2.690
2.750
2.410
2.580
169,650
-0.16(-5.84%)
Mar 13, 2008
2.810
2.870
2.660
2.740
150,370
-0.01(-0.36%)
Mar 12, 2008
2.770
2.900
2.710
2.750
181,461
+0.00(+0.00%)
Mar 11, 2008
2.550
2.770
2.540
2.750
107,740
+0.25(+10.00%)
Mar 10, 2008
2.870
2.870
2.500
2.500
195,240
-0.45(-15.25%)
Mar 07, 2008
3.200
3.200
2.770
2.950
249,310
-0.21(-6.65%)
Mar 06, 2008
3.400
3.420
3.150
3.160
196,776
-0.29(-8.41%)
Mar 05, 2008
3.690
3.690
3.410
3.450
134,220
-0.10(-2.84%)
Mar 04, 2008
3.620
3.740
3.410
3.551
217,625
+0.02(+0.59%)
Mar 03, 2008
3.500
3.730
3.350
3.530
179,636
-0.01(-0.28%)
Feb 29, 2008
3.760
4.000
3.280
3.540
633,584
-0.26(-6.84%)
Feb 28, 2008
3.330
3.810
3.330
3.800
366,077
+0.55(+16.92%)
Feb 27, 2008
3.100
3.270
3.100
3.250
193,627
+0.10(+3.17%)
Feb 26, 2008
3.330
3.400
3.110
3.150
384,787
-0.28(-8.16%)
Feb 25, 2008
3.580
3.800
3.400
3.430
391,514
-0.01(-0.29%)
Feb 22, 2008
3.200
3.480
3.150
3.440
182,239
+0.34(+10.97%)
Feb 21, 2008
3.000
3.140
3.000
3.100
62,650
+0.11(+3.68%)
Feb 20, 2008
2.890
3.010
2.850
2.990
33,598
+0.06(+2.05%)
Feb 19, 2008
2.890
2.970
2.890
2.930
33,800
+0.04(+1.38%)
Feb 18, 2008
3.080
3.080
2.890
2.890
0
+0.00(+0.00%)
Feb 15, 2008
3.080
3.080
2.890
2.890
44,900
-0.14(-4.62%)
Feb 14, 2008
2.860
3.100
2.839
3.030
114,890
+0.21(+7.45%)
Feb 13, 2008
2.700
2.820
2.650
2.820
73,000
+0.10(+3.68%)
Feb 12, 2008
2.760
2.760
2.630
2.720
32,900
+0.01(+0.37%)
Feb 11, 2008
2.680
2.760
2.650
2.710
63,400
+0.03(+1.12%)
Feb 08, 2008
2.670
2.710
2.380
2.680
127,100
+0.13(+5.10%)
Feb 07, 2008
2.550
2.610
2.370
2.550
91,000
-0.08(-3.04%)
Feb 06, 2008
2.800
2.870
2.520
2.630
165,300
-0.17(-6.07%)
Feb 05, 2008
2.960
2.970
2.800
2.800
57,885
-0.20(-6.67%)
Feb 04, 2008
2.890
3.200
2.830
3.000
90,797
+0.10(+3.45%)
Feb 01, 2008
3.040
3.130
2.850
2.900
146,435
-0.13(-4.29%)
Jan 31, 2008
2.520
3.100
2.490
3.030
258,400
+0.53(+21.20%)
Jan 30, 2008
2.460
2.550
2.390
2.500
100,390
+0.10(+4.17%)
Jan 29, 2008
2.510
2.510
2.370
2.400
90,224
-0.04(-1.64%)
Jan 28, 2008
2.510
2.530
2.370
2.440
125,194
-0.01(-0.41%)
Jan 25, 2008
2.670
2.690
2.450
2.450
205,950
+0.03(+1.24%)
Jan 24, 2008
2.010
2.500
2.010
2.420
183,978
+0.41(+20.40%)
Jan 23, 2008
2.150
2.180
2.010
2.010
129,049
-0.04(-1.95%)
Jan 22, 2008
2.220
2.250
1.800
2.050
315,972
-0.21(-9.29%)
Jan 21, 2008
2.280
2.310
2.110
2.260
0
+0.00(+0.00%)
Jan 18, 2008
2.280
2.310
2.110
2.260
139,090
-0.04(-1.74%)
Jan 17, 2008
2.640
2.640
2.000
2.300
222,105
-0.31(-11.88%)
Jan 16, 2008
2.680
2.770
2.550
2.610
86,050
-0.14(-5.09%)
Jan 15, 2008
2.880
2.900
2.600
2.750
160,170
-0.12(-4.18%)
Jan 14, 2008
2.990
3.040
2.840
2.870
104,350
-0.12(-4.01%)
Jan 11, 2008
3.020
3.076
2.960
2.990
58,514
-0.06(-1.97%)
Jan 10, 2008
3.100
3.133
3.050
3.050
43,844
-0.09(-2.87%)
Jan 09, 2008
3.200
3.200
3.020
3.140
47,750
-0.03(-0.95%)
Jan 08, 2008
3.150
3.260
3.100
3.170
43,250
+0.02(+0.64%)
Jan 07, 2008
3.230
3.300
3.100
3.150
38,450
-0.14(-4.26%)
Jan 04, 2008
3.410
3.410
3.190
3.290
57,983
-0.11(-3.24%)
Jan 03, 2008
3.500
3.520
3.370
3.400
61,986
+0.04(+1.19%)
Jan 02, 2008
3.020
3.380
3.010
3.360
55,832
+0.30(+9.80%)
Jan 01, 2008
3.080
3.120
3.000
3.060
101,742
+0.00(+0.00%)
Dec 31, 2007
3.080
3.120
3.000
3.060
101,742
-0.06(-1.92%)
Dec 28, 2007
3.150
3.180
2.980
3.120
111,850
-0.04(-1.27%)
Dec 27, 2007
3.140
3.240
3.060
3.160
92,146
-0.02(-0.63%)
Dec 26, 2007
3.230
3.230
3.060
3.180
90,700
+0.06(+1.92%)
Dec 24, 2007
3.160
3.180
3.070
3.120
38,045
-0.03(-0.95%)
Dec 21, 2007
3.020
3.220
3.000
3.150
166,800
+0.10(+3.28%)
Dec 20, 2007
3.210
3.250
3.050
3.050
80,900
-0.09(-2.87%)
Dec 19, 2007
3.010
3.200
3.000
3.140
79,700
+0.01(+0.32%)
Dec 18, 2007
3.300
3.300
3.030
3.130
111,600
-0.07(-2.19%)
Dec 17, 2007
3.300
3.300
3.070
3.200
120,500
-0.12(-3.61%)
Dec 14, 2007
3.510
3.510
3.290
3.320
140,440
-0.11(-3.21%)
Dec 13, 2007
3.350
3.450
3.310
3.430
46,100
+0.08(+2.39%)
Dec 12, 2007
3.350
3.430
3.300
3.350
55,200
+0.05(+1.52%)
Dec 11, 2007
3.370
3.430
3.300
3.300
95,500
-0.07(-2.08%)
Dec 10, 2007
3.310
3.450
3.310
3.370
78,900
+0.03(+0.90%)
Dec 07, 2007
3.350
3.400
3.300
3.340
87,400
-0.02(-0.60%)
Dec 06, 2007
3.450
3.450
3.300
3.360
81,670
-0.07(-2.04%)
Dec 05, 2007
3.200
3.450
3.150
3.430
200,500
+0.24(+7.52%)
Dec 04, 2007
3.460
3.460
3.140
3.190
359,590
-0.27(-7.80%)
Dec 03, 2007
3.600
3.700
3.410
3.460
85,800
-0.19(-5.21%)
Nov 30, 2007
3.550
3.740
3.550
3.650
62,000
-0.02(-0.54%)
Nov 29, 2007
3.670
3.722
3.560
3.670
46,477
-0.02(-0.60%)
Nov 28, 2007
3.730
3.730
3.350
3.692
122,250
+0.09(+2.56%)
Nov 27, 2007
3.920
3.920
3.500
3.600
103,350
-0.29(-7.46%)
Nov 26, 2007
3.910
4.100
3.850
3.890
111,700
-0.03(-0.77%)
Nov 23, 2007
4.000
4.000
3.750
3.920
75,100
+0.22(+5.95%)
Nov 21, 2007
4.000
4.000
3.020
3.700
359,200
-0.31(-7.73%)
Nov 20, 2007
4.400
4.470
4.000
4.010
114,800
-0.36(-8.24%)
Nov 19, 2007
4.500
4.580
4.280
4.370
71,400
-0.11(-2.46%)
Nov 16, 2007
4.630
4.630
4.280
4.480
132,630
-0.11(-2.40%)
Nov 15, 2007
4.300
4.590
4.280
4.590
90,000
+0.09(+2.00%)
Nov 14, 2007
4.530
4.650
4.350
4.500
123,400
+0.01(+0.22%)
Nov 13, 2007
4.790
4.790
4.400
4.490
220,340
-0.31(-6.46%)
Nov 12, 2007
4.600
4.820
4.350
4.800
361,350
+0.42(+9.59%)
Nov 09, 2007
4.350
4.500
4.280
4.380
130,700
+0.05(+1.15%)
Nov 08, 2007
4.500
4.500
4.200
4.330
101,400
-0.12(-2.70%)
Nov 07, 2007
4.510
4.510
4.240
4.450
98,350
-0.01(-0.22%)
Nov 06, 2007
4.500
4.600
4.300
4.460
218,437
+0.09(+2.06%)
Nov 05, 2007
4.000
4.370
3.930
4.370
299,900
+0.44(+11.20%)
Nov 02, 2007
3.950
3.950
3.800
3.930
66,300
-0.02(-0.51%)
Nov 01, 2007
3.980
4.000
3.800
3.950
122,400
+0.02(+0.51%)
Oct 31, 2007
3.860
3.950
3.860
3.930
89,300
+0.08(+2.08%)
Oct 30, 2007
3.850
4.030
3.850
3.850
181,200
-0.04(-1.03%)
Oct 29, 2007
4.060
4.060
3.830
3.890
98,900
-0.01(-0.26%)
Oct 26, 2007
4.070
4.100
3.820
3.900
71,100
-0.05(-1.27%)
Oct 25, 2007
3.760
3.950
3.680
3.950
113,200
+0.19(+5.05%)
Oct 24, 2007
3.760
3.830
3.670
3.760
51,100
+0.05(+1.35%)
Oct 23, 2007
3.840
3.870
3.650
3.710
78,300
-0.09(-2.37%)
Oct 22, 2007
3.600
3.800
3.600
3.800
106,800
+0.10(+2.70%)
Oct 19, 2007
4.000
4.050
3.700
3.700
83,100
-0.35(-8.64%)
Oct 18, 2007
3.900
4.130
3.870
4.050
130,700
+0.17(+4.38%)
Oct 17, 2007
3.860
3.950
3.840
3.880
59,000
+0.04(+1.04%)
Oct 16, 2007
3.800
3.980
3.751
3.840
55,300
+0.00(+0.00%)
Oct 15, 2007
3.850
3.950
3.830
3.840
71,200
+0.04(+1.05%)
Oct 12, 2007
3.720
3.800
3.670
3.800
71,400
+0.09(+2.43%)
Oct 11, 2007
3.950
3.950
3.700
3.710
107,700
-0.24(-6.08%)
Oct 10, 2007
4.080
4.080
3.912
3.950
51,600
-0.12(-2.95%)
Oct 09, 2007
4.100
4.100
3.950
4.070
75,100
-0.03(-0.73%)
Oct 08, 2007
4.000
4.160
3.950
4.100
54,200
+0.08(+1.99%)
Oct 05, 2007
4.010
4.240
4.010
4.020
64,800
-0.01(-0.25%)
Oct 04, 2007
4.000
4.100
3.850
4.030
50,100
+0.01(+0.25%)
Oct 03, 2007
4.030
4.200
4.000
4.020
57,800
-0.13(-3.13%)
Oct 02, 2007
4.250
4.300
4.020
4.150
81,500
-0.10(-2.35%)
Oct 01, 2007
4.470
4.520
4.250
4.250
123,000
-0.15(-3.41%)
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.