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
Resources Connection Inc
(NQ:
RGP
)
11.42
-0.14 (-1.21%)
Streaming Delayed Price
Updated: 2:33 PM EDT, May 15, 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 (%)
Jul 31, 2020
9.696
9.747
9.386
9.730
279,070
-0.05(-0.53%)
Jul 30, 2020
9.575
9.833
9.554
9.782
142,790
+0.06(+0.66%)
Jul 29, 2020
9.541
9.803
9.472
9.717
169,237
+0.11(+1.12%)
Jul 28, 2020
9.463
9.756
9.463
9.610
318,883
+0.09(+0.90%)
Jul 27, 2020
9.429
9.567
9.394
9.523
198,324
+0.04(+0.45%)
Jul 24, 2020
9.687
9.717
9.446
9.480
195,686
-0.23(-2.39%)
Jul 23, 2020
9.842
10.28
9.696
9.713
206,691
-0.48(-4.73%)
Jul 22, 2020
10.76
10.76
9.859
10.20
137,585
-0.47(-4.44%)
Jul 21, 2020
9.937
11.00
9.937
10.67
371,741
+0.85(+8.68%)
Jul 20, 2020
9.928
9.954
9.687
9.816
81,225
-0.16(-1.64%)
Jul 17, 2020
9.997
10.15
9.937
9.980
84,777
-0.09(-0.86%)
Jul 16, 2020
9.877
10.26
9.661
10.07
166,467
-0.13(-1.27%)
Jul 15, 2020
9.997
10.32
9.997
10.20
121,575
+0.41(+4.23%)
Jul 14, 2020
9.704
9.894
9.618
9.782
91,171
+0.14(+1.43%)
Jul 13, 2020
9.739
9.859
9.549
9.644
121,062
+0.03(+0.27%)
Jul 10, 2020
9.446
9.670
9.446
9.618
81,642
+0.24(+2.57%)
Jul 09, 2020
9.773
9.773
9.257
9.377
152,949
-0.43(-4.43%)
Jul 08, 2020
9.928
10.02
9.610
9.812
138,564
-0.17(-1.68%)
Jul 07, 2020
10.16
10.21
9.911
9.980
133,842
-0.28(-2.77%)
Jul 06, 2020
10.27
10.38
10.14
10.26
157,059
+0.02(+0.17%)
Jul 02, 2020
10.26
10.59
10.20
10.25
137,270
+0.18(+1.80%)
Jul 01, 2020
10.34
10.34
10.05
10.07
110,963
-0.24(-2.34%)
Jun 30, 2020
9.868
10.39
9.868
10.31
241,460
+0.37(+3.73%)
Jun 29, 2020
10.11
10.14
9.816
9.937
195,170
-0.03(-0.35%)
Jun 26, 2020
9.885
10.12
9.747
9.971
438,522
-0.02(-0.17%)
Jun 25, 2020
9.868
10.01
9.644
9.988
145,494
+0.08(+0.78%)
Jun 24, 2020
9.920
10.03
9.674
9.911
204,687
-0.11(-1.12%)
Jun 23, 2020
9.988
10.12
9.851
10.02
162,968
+0.09(+0.87%)
Jun 22, 2020
9.549
9.984
9.472
9.937
149,824
+0.28(+2.85%)
Jun 19, 2020
9.782
9.842
9.412
9.661
374,184
-0.04(-0.44%)
Jun 18, 2020
9.653
9.859
9.567
9.704
104,492
-0.02(-0.18%)
Jun 17, 2020
9.877
9.894
9.644
9.722
123,695
-0.13(-1.31%)
Jun 16, 2020
9.997
10.12
9.730
9.851
121,555
+0.17(+1.78%)
Jun 15, 2020
9.360
9.765
9.334
9.678
139,695
+0.01(+0.09%)
Jun 12, 2020
9.971
10.04
9.360
9.670
168,162
+0.03(+0.36%)
Jun 11, 2020
9.799
9.980
9.575
9.635
182,832
-0.59(-5.73%)
Jun 10, 2020
10.73
10.86
10.13
10.22
141,830
-0.57(-5.27%)
Jun 09, 2020
10.74
10.93
10.40
10.79
150,468
-0.18(-1.65%)
Jun 08, 2020
10.63
11.07
10.60
10.97
208,392
+0.44(+4.17%)
Jun 05, 2020
10.52
10.75
10.08
10.53
171,414
+0.39(+3.82%)
Jun 04, 2020
9.877
10.20
9.765
10.14
248,920
+0.23(+2.35%)
Jun 03, 2020
9.541
10.13
9.541
9.911
190,709
+0.53(+5.69%)
Jun 02, 2020
9.386
9.687
9.360
9.377
154,315
+0.08(+0.83%)
Jun 01, 2020
9.515
9.747
9.291
9.300
229,917
-0.16(-1.73%)
May 29, 2020
9.696
9.696
9.308
9.463
201,609
-0.39(-3.93%)
May 28, 2020
10.21
10.21
9.756
9.851
214,189
-0.22(-2.22%)
May 27, 2020
9.877
10.14
9.739
10.07
225,459
+0.38(+3.91%)
May 26, 2020
9.403
9.765
9.386
9.696
196,673
+0.64(+7.03%)
May 22, 2020
9.153
9.308
8.921
9.058
192,550
-0.05(-0.57%)
May 21, 2020
9.274
9.338
9.015
9.110
246,852
-0.21(-2.22%)
May 20, 2020
9.024
9.394
9.011
9.317
207,262
+0.43(+4.79%)
May 19, 2020
9.274
9.300
8.886
8.891
308,109
-0.47(-5.01%)
May 18, 2020
9.041
9.532
9.033
9.360
323,743
+0.65(+7.52%)
May 15, 2020
8.576
9.033
8.533
8.705
1,818,778
+0.15(+1.81%)
May 14, 2020
8.180
8.628
8.146
8.550
278,849
+0.25(+3.01%)
May 13, 2020
8.507
8.525
8.266
8.301
260,012
-0.23(-2.72%)
May 12, 2020
8.955
9.076
8.473
8.533
279,172
-0.42(-4.71%)
May 11, 2020
9.329
9.329
8.887
8.955
297,791
-0.29(-3.12%)
May 08, 2020
9.049
9.295
8.955
9.244
230,804
+0.43(+4.92%)
May 07, 2020
8.768
8.964
8.709
8.811
173,228
+0.20(+2.37%)
May 06, 2020
8.998
9.093
8.556
8.607
188,227
-0.32(-3.62%)
May 05, 2020
8.836
9.278
8.836
8.930
248,658
+0.08(+0.86%)
May 04, 2020
9.091
9.125
8.726
8.853
168,035
-0.31(-3.43%)
May 01, 2020
9.074
9.202
8.815
9.168
217,152
-0.08(-0.83%)
Apr 30, 2020
9.117
9.397
8.989
9.244
183,508
-0.11(-1.18%)
Apr 29, 2020
9.210
9.592
9.142
9.354
307,687
+0.27(+2.99%)
Apr 28, 2020
9.032
9.287
8.998
9.083
282,576
+0.25(+2.79%)
Apr 27, 2020
8.751
8.904
8.734
8.836
467,665
+0.28(+3.28%)
Apr 24, 2020
8.828
9.100
8.479
8.556
211,267
-0.28(-3.17%)
Apr 23, 2020
8.692
9.015
8.692
8.836
199,132
+0.13(+1.46%)
Apr 22, 2020
8.802
8.870
8.301
8.709
262,316
+0.08(+0.99%)
Apr 21, 2020
8.692
8.845
8.454
8.624
141,292
-0.26(-2.92%)
Apr 20, 2020
8.437
8.972
8.403
8.883
361,439
+0.20(+2.30%)
Apr 17, 2020
8.573
8.921
8.377
8.683
267,055
+0.36(+4.29%)
Apr 16, 2020
8.649
8.989
8.131
8.326
278,587
-0.20(-2.39%)
Apr 15, 2020
8.683
8.768
8.173
8.530
291,643
-0.22(-2.52%)
Apr 14, 2020
9.210
9.320
8.666
8.751
254,863
-0.15(-1.72%)
Apr 13, 2020
9.125
9.728
8.794
8.904
211,647
-0.31(-3.41%)
Apr 09, 2020
8.955
9.304
8.734
9.219
301,188
+0.47(+5.34%)
Apr 08, 2020
8.998
8.998
8.658
8.751
354,914
+0.00(+0.00%)
Apr 07, 2020
8.717
9.414
8.675
8.751
212,119
+0.61(+7.52%)
Apr 06, 2020
8.581
8.632
7.876
8.140
358,139
-0.14(-1.64%)
Apr 03, 2020
9.100
9.100
8.190
8.275
178,782
-0.39(-4.51%)
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.