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
Delta Air Lines
(NY:
DAL
)
57.22
-1.24 (-2.12%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jan 30, 2009
7.157
7.257
5.912
6.052
0
-0.98(-13.97%)
Jan 29, 2009
7.543
7.867
6.894
7.034
14,533,769
-0.63(-8.24%)
Jan 28, 2009
7.315
7.753
7.201
7.666
14,938,963
+0.71(+10.21%)
Jan 27, 2009
8.113
8.209
6.578
6.955
37,361,824
-1.75(-20.14%)
Jan 26, 2009
9.297
9.297
8.552
8.709
8,388,913
-0.29(-3.22%)
Jan 23, 2009
8.858
9.499
8.709
8.999
10,711,527
-0.28(-3.02%)
Jan 22, 2009
8.771
9.411
8.560
9.279
16,108,042
+0.42(+4.75%)
Jan 21, 2009
9.893
10.09
7.929
8.858
24,703,506
-0.82(-8.51%)
Jan 20, 2009
9.999
10.40
9.630
9.683
13,599,068
-0.34(-3.41%)
Jan 16, 2009
9.665
10.22
9.490
10.03
11,340,946
+0.40(+4.19%)
Jan 15, 2009
9.148
10.17
8.902
9.622
16,220,222
+0.60(+6.61%)
Jan 14, 2009
9.516
9.692
8.858
9.025
9,712,458
-0.72(-7.38%)
Jan 13, 2009
9.744
9.937
9.472
9.744
11,378,960
-0.17(-1.68%)
Jan 12, 2009
10.43
10.74
9.551
9.911
10,238,048
-0.40(-3.91%)
Jan 09, 2009
10.69
10.69
10.17
10.31
11,256,873
-0.40(-3.76%)
Jan 08, 2009
10.31
10.84
9.911
10.72
14,346,761
+0.30(+2.86%)
Jan 07, 2009
10.64
10.90
10.11
10.42
14,194,764
-0.44(-4.04%)
Jan 06, 2009
10.34
11.10
10.34
10.86
16,441,860
+0.38(+3.60%)
Jan 05, 2009
10.39
10.62
10.16
10.48
8,735,964
-0.16(-1.48%)
Jan 02, 2009
9.920
11.02
9.911
10.64
0
+0.59(+5.85%)
Jan 01, 2009
9.622
10.09
9.455
10.05
0
+0.00(+0.00%)
Dec 31, 2008
9.622
10.09
9.455
10.05
11,312,247
+0.47(+4.94%)
Dec 30, 2008
9.516
9.779
9.358
9.578
6,946,553
+0.12(+1.30%)
Dec 29, 2008
8.981
9.551
8.964
9.455
7,194,408
+0.16(+1.70%)
Dec 26, 2008
9.209
9.385
9.034
9.297
3,091,397
+0.11(+1.24%)
Dec 24, 2008
9.104
9.472
8.894
9.183
4,995,929
+0.18(+1.95%)
Dec 23, 2008
8.885
9.262
8.858
9.008
8,728,212
+0.02(+0.20%)
Dec 22, 2008
9.209
9.227
8.736
8.990
14,166,888
-0.28(-3.03%)
Dec 19, 2008
9.779
9.999
9.183
9.271
14,819,872
-0.39(-4.00%)
Dec 18, 2008
9.788
10.09
9.437
9.657
22,145,602
+0.01(+0.09%)
Dec 17, 2008
9.306
9.823
9.209
9.648
19,872,502
-0.16(-1.61%)
Dec 16, 2008
9.516
9.999
9.209
9.806
13,082,053
+0.48(+5.17%)
Dec 15, 2008
8.999
9.543
8.858
9.323
9,797,427
+0.11(+1.24%)
Dec 12, 2008
8.315
9.288
8.245
9.209
8,732,932
+0.46(+5.32%)
Dec 11, 2008
9.411
9.543
8.253
8.744
14,013,803
-0.90(-9.36%)
Dec 10, 2008
9.411
9.867
9.411
9.648
12,439,624
+0.11(+1.20%)
Dec 09, 2008
9.455
10.21
9.236
9.534
21,578,766
-0.13(-1.36%)
Dec 08, 2008
9.455
9.762
8.692
9.665
22,833,404
+0.58(+6.37%)
Dec 05, 2008
7.832
9.148
7.560
9.087
20,879,882
+1.30(+16.67%)
Dec 04, 2008
7.701
8.183
7.411
7.788
14,669,411
+0.12(+1.60%)
Dec 03, 2008
7.358
7.710
7.017
7.666
12,497,443
+0.24(+3.19%)
Dec 02, 2008
7.104
7.534
6.982
7.429
10,733,558
+0.45(+6.41%)
Dec 01, 2008
7.543
7.552
6.841
6.982
10,480,710
-0.75(-9.65%)
Nov 28, 2008
7.201
7.771
7.034
7.727
5,274,980
+0.34(+4.63%)
Nov 26, 2008
7.017
7.587
6.797
7.385
13,165,712
+0.03(+0.36%)
Nov 25, 2008
6.447
7.367
6.447
7.359
16,736,533
+0.91(+14.15%)
Nov 24, 2008
6.052
6.561
5.762
6.447
13,555,946
+0.46(+7.77%)
Nov 21, 2008
6.368
6.561
5.517
5.982
17,046,588
-0.18(-2.85%)
Nov 20, 2008
6.026
6.683
5.701
6.157
15,887,028
+0.02(+0.29%)
Nov 19, 2008
6.885
7.025
6.113
6.140
17,154,506
-0.77(-11.17%)
Nov 18, 2008
7.017
7.446
6.675
6.911
12,391,753
+0.01(+0.13%)
Nov 17, 2008
6.841
7.175
6.561
6.903
9,603,521
+0.02(+0.25%)
Nov 14, 2008
7.096
7.420
6.806
6.885
9,241,777
-0.28(-3.92%)
Nov 13, 2008
6.368
7.166
6.306
7.166
17,726,512
+0.70(+10.85%)
Nov 12, 2008
7.753
7.753
6.236
6.464
25,914,990
-1.29(-16.63%)
Nov 11, 2008
7.964
8.069
7.534
7.753
9,910,443
-0.12(-1.56%)
Nov 10, 2008
7.938
8.236
7.569
7.876
13,127,230
-0.42(-5.07%)
Nov 07, 2008
8.832
8.894
8.043
8.297
12,353,711
-0.05(-0.63%)
Nov 06, 2008
8.990
9.306
8.245
8.350
15,773,870
-0.84(-9.16%)
Nov 05, 2008
9.779
9.964
9.016
9.192
19,637,002
-0.70(-7.09%)
Nov 04, 2008
9.718
10.52
8.797
9.893
28,367,200
-0.21(-2.08%)
Nov 03, 2008
9.771
10.28
9.639
10.10
19,006,674
+0.47(+4.92%)
Oct 31, 2008
8.648
10.44
8.245
9.630
41,783,920
+1.25(+14.97%)
Oct 30, 2008
7.683
8.376
7.438
8.376
22,143,614
+1.37(+19.52%)
Oct 29, 2008
7.052
7.429
6.797
7.008
24,288,862
-0.15(-2.08%)
Oct 28, 2008
7.157
7.385
6.315
7.157
18,018,000
+0.44(+6.53%)
Oct 27, 2008
7.508
7.753
6.587
6.718
20,345,768
-0.57(-7.82%)
Oct 24, 2008
7.017
8.253
6.876
7.289
16,425,786
-0.43(-5.57%)
Oct 23, 2008
8.297
8.595
7.403
7.718
16,306,722
-0.99(-11.38%)
Oct 22, 2008
8.692
9.350
7.543
8.709
27,289,396
+0.15(+1.74%)
Oct 21, 2008
8.420
8.990
8.122
8.560
23,630,156
+0.31(+3.72%)
Oct 20, 2008
7.806
8.253
7.534
8.253
16,325,315
+0.19(+2.39%)
Oct 17, 2008
7.315
8.060
7.271
8.060
24,124,020
+0.31(+3.96%)
Oct 16, 2008
6.692
7.797
6.534
7.753
28,383,624
+1.23(+18.82%)
Oct 15, 2008
6.183
6.955
6.078
6.525
20,180,236
+0.08(+1.22%)
Oct 14, 2008
6.254
6.508
5.815
6.447
18,811,602
+0.48(+8.09%)
Oct 13, 2008
5.754
5.964
5.341
5.964
15,686,532
+0.68(+12.77%)
Oct 10, 2008
4.920
5.298
4.631
5.289
27,262,758
+0.32(+6.54%)
Oct 09, 2008
5.341
5.754
4.859
4.964
21,004,016
+0.02(+0.35%)
Oct 08, 2008
4.877
5.306
4.473
4.947
16,331,838
-0.06(-1.23%)
Oct 07, 2008
6.552
6.552
4.920
5.008
23,521,474
-1.34(-21.13%)
Oct 06, 2008
6.789
6.841
5.920
6.350
16,950,482
-0.54(-7.89%)
Oct 03, 2008
7.420
7.420
6.596
6.894
13,960,563
-0.04(-0.63%)
Oct 02, 2008
7.876
7.876
6.596
6.938
22,718,382
-0.56(-7.49%)
Oct 01, 2008
6.701
7.788
6.534
7.499
20,309,472
+0.96(+14.76%)
Sep 30, 2008
6.578
6.762
5.929
6.534
13,180,006
+0.11(+1.64%)
Sep 29, 2008
7.297
7.297
6.289
6.429
15,546,224
-0.54(-7.80%)
Sep 26, 2008
7.069
7.464
6.876
6.973
0
-0.10(-1.36%)
Sep 25, 2008
7.403
7.499
7.069
7.069
16,825,592
+0.03(+0.37%)
Sep 24, 2008
7.631
7.692
7.043
7.043
18,005,812
-0.72(-9.27%)
Sep 23, 2008
7.850
8.078
7.613
7.762
18,253,920
+0.13(+1.72%)
Sep 22, 2008
8.201
8.271
7.087
7.631
24,687,242
-0.85(-10.03%)
Sep 19, 2008
8.245
8.508
7.683
8.481
0
+0.19(+2.33%)
Sep 18, 2008
7.508
8.332
7.341
8.288
26,365,008
+0.39(+5.00%)
Sep 17, 2008
8.376
8.394
7.218
7.894
24,034,044
-0.82(-9.46%)
Sep 16, 2008
7.227
8.858
7.210
8.718
53,733,212
+1.66(+23.48%)
Sep 15, 2008
7.324
7.473
6.982
7.060
31,790,638
-0.07(-0.98%)
Sep 12, 2008
7.008
7.183
6.710
7.131
14,184,851
+0.04(+0.49%)
Sep 11, 2008
6.525
7.315
6.482
7.096
16,723,629
+0.19(+2.80%)
Sep 10, 2008
7.113
7.253
6.657
6.903
17,793,090
-0.32(-4.37%)
Sep 09, 2008
7.885
7.973
7.201
7.218
18,413,510
-0.32(-4.19%)
Sep 08, 2008
7.710
7.973
5.666
7.534
31,609,624
-0.19(-2.50%)
Sep 05, 2008
7.753
8.184
7.727
7.727
0
-0.13(-1.67%)
Sep 04, 2008
7.920
8.420
7.824
7.859
20,487,616
-0.13(-1.65%)
Sep 03, 2008
8.218
8.543
7.867
7.990
21,263,970
-0.05(-0.65%)
Sep 02, 2008
8.174
8.683
7.955
8.043
36,172,064
+0.91(+12.79%)
Aug 29, 2008
6.911
7.280
6.762
7.131
12,326,073
-0.05(-0.73%)
Aug 28, 2008
6.289
7.280
6.289
7.183
18,955,442
+0.76(+11.89%)
Aug 27, 2008
6.666
6.885
6.069
6.420
31,066,498
-0.54(-7.81%)
Aug 26, 2008
7.280
7.367
6.815
6.964
11,432,404
-0.38(-5.14%)
Aug 25, 2008
7.464
7.824
7.289
7.341
14,403,096
-0.23(-3.01%)
Aug 22, 2008
7.236
7.762
7.183
7.569
12,349,087
+0.64(+9.24%)
Aug 21, 2008
6.631
6.973
6.508
6.929
16,520,864
-0.32(-4.47%)
Aug 20, 2008
7.245
7.446
6.745
7.253
21,088,580
-0.26(-3.50%)
Aug 19, 2008
8.253
8.350
7.403
7.517
15,626,883
-0.73(-8.83%)
Aug 18, 2008
8.113
8.578
7.981
8.245
15,995,751
-0.01(-0.11%)
Aug 15, 2008
8.131
8.499
7.964
8.253
0
+0.52(+6.69%)
Aug 14, 2008
7.508
7.964
7.376
7.736
23,093,676
+0.42(+5.76%)
Aug 13, 2008
7.999
8.043
7.201
7.315
21,756,098
-0.79(-9.74%)
Aug 12, 2008
8.201
8.797
8.043
8.104
29,510,560
-0.09(-1.07%)
Aug 11, 2008
8.017
8.999
7.894
8.192
31,901,776
+0.19(+2.41%)
Aug 08, 2008
7.938
8.245
7.894
7.999
21,765,622
+0.29(+3.75%)
Aug 07, 2008
7.175
7.797
7.131
7.710
18,020,634
+0.05(+0.69%)
Aug 06, 2008
7.534
7.727
7.025
7.657
21,571,414
+0.03(+0.34%)
Aug 05, 2008
7.508
7.683
7.148
7.631
26,223,142
+0.51(+7.14%)
Aug 04, 2008
6.841
7.385
6.499
7.122
21,287,180
+0.37(+5.45%)
Aug 01, 2008
6.850
6.868
6.280
6.754
14,806,052
+0.14(+2.12%)
Jul 31, 2008
6.227
6.841
6.157
6.613
18,049,260
+0.31(+4.87%)
Jul 30, 2008
7.113
7.403
6.140
6.306
27,885,302
-0.63(-9.10%)
Jul 29, 2008
6.394
6.990
6.175
6.938
24,181,218
+0.89(+14.64%)
Jul 28, 2008
6.306
6.622
5.876
6.052
17,978,168
-0.39(-5.99%)
Jul 25, 2008
6.359
6.780
6.175
6.438
25,186,574
+0.47(+7.94%)
Jul 24, 2008
7.157
7.315
5.657
5.964
39,198,124
-1.58(-20.93%)
Jul 23, 2008
7.104
7.710
6.499
7.543
38,951,104
+0.78(+11.54%)
Jul 22, 2008
5.947
6.929
5.920
6.762
43,673,312
+1.01(+17.53%)
Jul 21, 2008
5.938
6.262
5.701
5.754
11,437,884
-0.32(-5.34%)
Jul 18, 2008
5.929
6.359
5.675
6.078
16,766,061
+0.11(+1.76%)
Jul 17, 2008
5.394
6.140
4.841
5.973
25,365,122
+0.79(+15.23%)
Jul 16, 2008
4.175
5.359
4.166
5.184
38,913,252
+1.09(+26.55%)
Jul 15, 2008
4.035
4.342
3.508
4.096
17,314,268
+0.03(+0.65%)
Jul 14, 2008
4.631
4.631
4.070
4.070
9,787,314
-0.25(-5.88%)
Jul 11, 2008
4.298
4.587
4.026
4.324
16,606,781
-0.23(-5.01%)
Jul 10, 2008
4.578
4.868
4.350
4.552
11,838,288
-0.08(-1.70%)
Jul 09, 2008
5.034
5.157
4.561
4.631
17,579,346
-0.49(-9.59%)
Jul 08, 2008
4.526
5.175
4.438
5.122
18,132,210
+0.84(+19.67%)
Jul 07, 2008
4.684
4.684
4.140
4.280
17,338,292
-0.06(-1.41%)
Jul 04, 2008
4.385
4.570
4.131
4.342
7,958,364
+0.00(+0.00%)
Jul 03, 2008
4.385
4.570
4.131
4.342
7,958,364
+0.04(+1.02%)
Jul 02, 2008
4.841
4.841
4.254
4.298
13,732,458
-0.55(-11.39%)
Jul 01, 2008
4.798
4.973
4.570
4.850
14,441,420
-0.15(-2.98%)
Jun 30, 2008
4.754
5.052
4.561
4.999
12,098,857
+0.16(+3.26%)
Jun 27, 2008
4.657
4.859
4.578
4.841
16,797,358
+0.05(+1.10%)
Jun 26, 2008
4.429
4.789
4.429
4.789
26,103,238
+0.13(+2.82%)
Jun 25, 2008
4.806
5.052
4.622
4.657
17,020,768
+0.04(+0.95%)
Jun 24, 2008
4.473
4.824
4.245
4.613
18,298,528
+0.23(+5.20%)
Jun 23, 2008
5.166
5.166
4.342
4.385
21,643,756
-0.60(-11.97%)
Jun 20, 2008
5.201
5.333
4.833
4.982
15,221,937
-0.61(-10.97%)
Jun 19, 2008
4.798
5.596
4.771
5.596
15,808,500
+0.82(+17.06%)
Jun 18, 2008
4.824
4.955
4.570
4.780
11,297,935
-0.25(-4.89%)
Jun 17, 2008
5.043
5.105
4.859
5.026
9,142,138
+0.15(+3.06%)
Jun 16, 2008
4.552
4.964
4.438
4.877
14,895,092
+0.21(+4.51%)
Jun 13, 2008
4.684
4.815
4.561
4.666
16,133,826
+0.16(+3.50%)
Jun 12, 2008
4.894
5.008
4.207
4.508
22,614,190
-0.19(-4.10%)
Jun 11, 2008
5.131
5.157
4.684
4.701
13,113,910
-0.50(-9.61%)
Jun 10, 2008
5.324
5.473
5.113
5.201
11,849,968
-0.14(-2.63%)
Jun 09, 2008
5.613
5.701
5.192
5.341
13,744,941
-0.18(-3.33%)
Jun 06, 2008
5.596
5.850
5.385
5.526
19,013,698
-0.47(-7.89%)
Jun 05, 2008
5.526
6.166
5.526
5.999
23,383,398
+0.65(+12.13%)
Jun 04, 2008
5.359
5.552
5.262
5.350
16,805,546
+0.00(+0.00%)
Jun 03, 2008
5.254
5.377
5.148
5.350
9,949,596
+0.22(+4.27%)
Jun 02, 2008
5.482
5.482
5.043
5.131
10,371,450
-0.26(-4.88%)
May 30, 2008
5.412
5.464
5.131
5.394
7,856,764
+0.01(+0.16%)
May 29, 2008
5.070
5.403
4.850
5.385
10,831,434
+0.43(+8.67%)
May 28, 2008
5.455
5.569
4.885
4.955
14,655,306
-0.24(-4.56%)
May 27, 2008
5.008
5.262
4.850
5.192
14,732,434
+0.37(+7.64%)
May 26, 2008
4.955
5.070
4.710
4.824
0
+0.00(+0.00%)
May 23, 2008
4.955
5.070
4.710
4.824
15,907,829
-0.24(-4.68%)
May 22, 2008
5.271
5.412
5.034
5.061
15,207,888
+0.00(+0.00%)
May 21, 2008
5.964
6.034
4.991
5.061
28,620,076
-0.99(-16.38%)
May 20, 2008
6.227
6.227
5.859
6.052
8,100,275
-0.22(-3.50%)
May 19, 2008
6.561
6.622
6.201
6.271
9,555,033
-0.31(-4.67%)
May 16, 2008
6.832
6.920
6.525
6.578
9,353,271
-0.31(-4.46%)
May 15, 2008
6.885
7.175
6.666
6.885
8,986,764
-0.09(-1.26%)
May 14, 2008
6.543
6.999
6.517
6.973
9,398,387
+0.49(+7.58%)
May 13, 2008
6.657
6.683
6.359
6.482
8,889,991
-0.04(-0.67%)
May 12, 2008
6.999
6.999
6.473
6.525
8,822,297
-0.18(-2.75%)
May 09, 2008
6.411
6.955
6.376
6.710
12,611,252
+0.07(+1.06%)
May 08, 2008
6.666
6.868
6.543
6.639
10,326,727
-0.09(-1.30%)
May 07, 2008
6.929
7.104
6.604
6.727
8,076,136
-0.18(-2.54%)
May 06, 2008
6.946
6.973
6.710
6.903
10,469,090
-0.21(-2.96%)
May 05, 2008
7.350
7.367
6.982
7.113
8,503,803
-0.34(-4.59%)
May 02, 2008
7.815
7.841
7.148
7.455
9,424,714
-0.29(-3.74%)
May 01, 2008
7.578
7.911
7.517
7.745
17,234,084
+0.28(+3.76%)
Apr 30, 2008
7.210
7.604
7.052
7.464
17,347,546
+0.24(+3.28%)
Apr 29, 2008
6.447
7.227
6.447
7.227
21,346,584
+0.92(+14.60%)
Apr 28, 2008
6.096
6.341
5.982
6.306
9,606,553
+0.16(+2.57%)
Apr 25, 2008
6.236
6.403
5.885
6.148
13,110,556
-0.22(-3.44%)
Apr 24, 2008
6.078
6.482
5.762
6.368
22,083,960
+0.63(+11.01%)
Apr 23, 2008
6.078
6.306
5.701
5.736
24,485,980
-0.23(-3.82%)
Apr 22, 2008
7.017
7.104
5.876
5.964
22,904,354
-1.23(-17.07%)
Apr 21, 2008
7.552
7.657
7.122
7.192
7,271,332
-0.48(-6.29%)
Apr 18, 2008
7.718
7.946
7.596
7.674
9,288,179
+0.18(+2.34%)
Apr 17, 2008
7.578
7.701
7.367
7.499
7,333,991
-0.06(-0.81%)
Apr 16, 2008
8.025
8.245
7.534
7.560
23,340,562
-0.47(-5.90%)
Apr 15, 2008
9.429
9.551
7.753
8.034
36,784,184
-1.16(-12.60%)
Apr 14, 2008
9.376
9.429
8.902
9.192
10,398,768
+0.41(+4.70%)
Apr 11, 2008
8.780
9.253
8.683
8.780
12,342,514
+0.23(+2.67%)
Apr 10, 2008
7.946
8.771
7.683
8.552
8,919,534
+0.74(+9.43%)
Apr 09, 2008
8.227
8.402
7.394
7.815
9,478,638
-0.38(-4.60%)
Apr 08, 2008
8.209
8.332
7.981
8.192
5,906,059
+0.04(+0.54%)
Apr 07, 2008
7.981
8.245
7.710
8.148
6,565,818
+0.47(+6.17%)
Apr 04, 2008
7.753
7.815
7.534
7.674
6,214,892
-0.05(-0.68%)
Apr 03, 2008
7.692
7.850
7.473
7.727
3,931,309
+0.01(+0.11%)
Apr 02, 2008
7.902
8.060
7.631
7.718
6,084,014
-0.30(-3.72%)
Apr 01, 2008
7.841
8.227
7.683
8.017
10,985,298
+0.47(+6.28%)
Mar 31, 2008
7.604
7.710
7.148
7.543
20,170,240
-0.01(-0.12%)
Mar 28, 2008
7.639
7.929
6.964
7.552
19,552,592
+0.23(+3.11%)
Mar 27, 2008
7.753
7.753
7.315
7.324
12,021,432
-0.34(-4.46%)
Mar 26, 2008
8.806
8.806
7.613
7.666
9,879,575
-1.08(-12.34%)
Mar 25, 2008
8.867
9.025
8.683
8.744
4,936,684
-0.04(-0.40%)
Mar 24, 2008
8.894
9.113
8.657
8.780
9,712,972
+0.01(+0.10%)
Mar 21, 2008
9.358
9.358
8.701
8.771
9,254,179
+0.00(+0.00%)
Mar 20, 2008
9.358
9.358
8.701
8.771
9,253,951
-0.38(-4.12%)
Mar 19, 2008
8.885
9.700
8.788
9.148
7,971,108
+0.30(+3.37%)
Mar 18, 2008
7.902
9.516
7.806
8.850
8,540,284
+0.75(+9.32%)
Mar 17, 2008
8.253
8.262
7.552
8.095
7,234,508
-0.32(-3.85%)
Mar 14, 2008
9.586
9.657
8.227
8.420
6,946,369
-0.81(-8.75%)
Mar 13, 2008
8.613
9.402
8.385
9.227
7,938,918
+0.34(+3.85%)
Mar 12, 2008
10.16
10.35
8.815
8.885
9,855,623
-1.74(-16.35%)
Mar 11, 2008
10.67
11.09
10.21
10.62
4,011,654
+0.11(+1.08%)
Mar 10, 2008
11.33
11.63
10.48
10.51
2,485,302
-0.80(-7.06%)
Mar 07, 2008
11.52
12.06
11.15
11.31
4,072,846
-0.54(-4.52%)
Mar 06, 2008
12.41
12.67
11.70
11.84
2,534,609
-0.73(-5.79%)
Mar 05, 2008
11.57
12.81
11.29
12.57
8,471,430
+1.04(+9.06%)
Mar 04, 2008
11.27
11.87
10.97
11.52
4,388,857
+0.14(+1.23%)
Mar 03, 2008
11.64
11.71
10.96
11.38
5,373,675
-0.32(-2.77%)
Feb 29, 2008
12.56
12.56
11.61
11.71
5,537,768
-0.65(-5.25%)
Feb 28, 2008
13.28
13.36
12.20
12.36
4,250,655
-0.80(-6.07%)
Feb 27, 2008
13.47
13.61
12.94
13.16
6,369,206
-0.80(-5.72%)
Feb 26, 2008
13.99
14.22
13.59
13.95
2,561,940
-0.21(-1.49%)
Feb 25, 2008
14.38
14.51
13.51
14.16
3,822,063
-0.19(-1.34%)
Feb 22, 2008
14.35
14.49
13.70
14.36
3,475,913
+0.14(+0.99%)
Feb 21, 2008
14.90
15.04
13.87
14.22
3,203,750
-0.53(-3.57%)
Feb 20, 2008
14.69
14.91
14.10
14.74
3,607,790
+0.04(+0.24%)
Feb 19, 2008
15.46
15.46
14.46
14.71
4,766,964
-0.48(-3.18%)
Feb 18, 2008
14.96
15.40
14.94
15.19
0
+0.00(+0.00%)
Feb 15, 2008
14.96
15.40
14.94
15.19
3,488,428
+0.24(+1.58%)
Feb 14, 2008
15.70
15.70
14.74
14.95
4,734,253
-0.58(-3.73%)
Feb 13, 2008
15.28
15.73
15.22
15.53
5,987,726
+0.16(+1.03%)
Feb 12, 2008
15.79
15.90
14.96
15.38
4,077,227
-0.41(-2.61%)
Feb 11, 2008
16.30
16.30
15.52
15.79
3,158,682
-0.17(-1.04%)
Feb 08, 2008
15.81
16.23
15.78
15.95
6,361,059
-0.26(-1.62%)
Feb 07, 2008
16.44
16.66
15.73
16.22
6,302,261
+0.47(+3.01%)
Feb 06, 2008
14.47
16.28
14.47
15.74
8,925,352
+0.81(+5.40%)
Feb 05, 2008
14.82
15.59
14.75
14.94
4,490,723
-0.19(-1.27%)
Feb 04, 2008
16.17
16.48
15.00
15.13
6,136,148
-1.12(-6.91%)
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.