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
D.R.Horton
(NY:
DHI
)
142.78
-0.68 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
5.154
5.257
4.992
5.094
0
-0.17(-3.25%)
Jan 29, 2009
5.838
5.992
5.145
5.265
10,618,360
-0.73(-12.13%)
Jan 28, 2009
5.727
6.154
5.616
5.992
9,109,785
+0.52(+9.53%)
Jan 27, 2009
5.564
5.701
5.342
5.470
5,997,284
-0.07(-1.23%)
Jan 26, 2009
5.539
5.898
5.291
5.539
10,958,355
+0.09(+1.57%)
Jan 23, 2009
5.111
5.727
4.974
5.453
8,978,721
+0.27(+5.28%)
Jan 22, 2009
5.188
5.385
5.034
5.180
7,037,335
-0.22(-4.11%)
Jan 21, 2009
5.299
5.428
4.889
5.402
10,279,717
+0.21(+4.12%)
Jan 20, 2009
5.752
5.846
5.111
5.188
12,077,862
-0.61(-10.47%)
Jan 16, 2009
5.735
5.966
5.368
5.795
8,891,345
+0.15(+2.73%)
Jan 15, 2009
5.650
6.069
5.282
5.641
10,335,520
+0.03(+0.46%)
Jan 14, 2009
6.120
6.120
5.556
5.616
7,564,197
-0.54(-8.75%)
Jan 13, 2009
6.180
6.410
5.868
6.154
8,026,592
-0.03(-0.41%)
Jan 12, 2009
6.881
6.881
6.120
6.180
8,681,022
-0.56(-8.25%)
Jan 09, 2009
6.812
6.932
6.154
6.735
14,157,677
-0.23(-3.31%)
Jan 08, 2009
6.222
7.009
6.222
6.966
7,481,054
+0.50(+7.66%)
Jan 07, 2009
6.701
6.804
6.359
6.470
6,788,379
-0.37(-5.38%)
Jan 06, 2009
7.077
7.171
6.718
6.838
9,931,693
+0.00(+0.00%)
Jan 05, 2009
6.325
6.915
6.111
6.838
8,930,866
+0.56(+8.99%)
Jan 02, 2009
6.069
6.359
5.855
6.274
0
+0.23(+3.82%)
Jan 01, 2009
5.915
6.145
5.812
6.043
0
+0.00(+0.00%)
Dec 31, 2008
5.915
6.145
5.812
6.043
5,139,093
+0.07(+1.14%)
Dec 30, 2008
5.658
6.009
5.385
5.975
5,098,213
+0.40(+7.21%)
Dec 29, 2008
5.641
5.710
5.333
5.573
4,882,224
-0.05(-0.91%)
Dec 26, 2008
5.718
5.966
5.581
5.624
0
-0.15(-2.52%)
Dec 24, 2008
5.983
5.983
5.727
5.769
1,414,252
-0.08(-1.32%)
Dec 23, 2008
6.069
6.205
5.804
5.846
5,326,515
-0.18(-2.98%)
Dec 22, 2008
6.393
6.496
5.769
6.026
5,955,070
-0.33(-5.24%)
Dec 19, 2008
6.727
6.838
6.231
6.359
15,091,728
-0.20(-3.00%)
Dec 18, 2008
7.231
7.650
6.291
6.556
13,220,535
-0.62(-8.69%)
Dec 17, 2008
6.496
7.607
6.453
7.180
11,199,715
+0.52(+7.83%)
Dec 16, 2008
5.889
6.718
5.881
6.658
9,618,922
+0.66(+10.97%)
Dec 15, 2008
6.410
6.496
5.855
6.000
7,342,610
-0.65(-9.77%)
Dec 12, 2008
6.137
6.915
6.094
6.650
0
+0.21(+3.18%)
Dec 11, 2008
7.017
7.137
6.334
6.445
8,246,610
-0.68(-9.59%)
Dec 10, 2008
6.889
7.188
6.419
7.128
9,349,792
+0.49(+7.34%)
Dec 09, 2008
7.146
7.470
6.513
6.641
9,082,657
-0.62(-8.59%)
Dec 08, 2008
7.299
7.351
6.710
7.265
8,872,801
+0.28(+4.04%)
Dec 05, 2008
6.522
7.026
6.069
6.983
0
+0.30(+4.48%)
Dec 04, 2008
6.094
7.316
6.026
6.684
15,405,724
+0.46(+7.42%)
Dec 03, 2008
5.975
6.547
5.428
6.222
13,904,473
+0.55(+9.64%)
Dec 02, 2008
5.239
5.684
5.103
5.675
7,863,703
+0.53(+10.30%)
Dec 01, 2008
5.684
5.846
5.051
5.145
9,021,446
-0.73(-12.37%)
Nov 28, 2008
6.359
6.633
5.680
5.872
5,674,012
-0.56(-8.64%)
Nov 26, 2008
5.710
6.923
5.479
6.428
18,416,002
+0.53(+8.99%)
Nov 25, 2008
4.487
6.359
4.487
5.898
25,127,290
+1.62(+38.00%)
Nov 24, 2008
3.761
4.547
3.633
4.274
10,904,788
+0.56(+15.21%)
Nov 21, 2008
4.103
4.103
3.239
3.710
16,386,367
-0.15(-3.98%)
Nov 20, 2008
4.060
4.487
3.804
3.863
9,069,919
-0.22(-5.44%)
Nov 19, 2008
4.633
4.701
4.069
4.086
11,838,192
-0.67(-14.03%)
Nov 18, 2008
4.906
5.077
4.504
4.752
9,340,179
-0.18(-3.64%)
Nov 17, 2008
4.855
5.137
4.752
4.932
8,994,614
-0.02(-0.35%)
Nov 14, 2008
4.966
5.616
4.744
4.949
0
-0.24(-4.61%)
Nov 13, 2008
4.786
5.188
4.239
5.188
14,457,288
+0.42(+8.78%)
Nov 12, 2008
5.257
5.257
4.701
4.769
9,674,767
-0.64(-11.85%)
Nov 11, 2008
5.197
5.573
5.009
5.410
8,129,794
+0.08(+1.44%)
Nov 10, 2008
6.069
6.103
5.248
5.333
8,276,367
-0.55(-9.30%)
Nov 07, 2008
6.205
6.308
5.684
5.881
12,246,925
-0.38(-6.01%)
Nov 06, 2008
5.881
6.291
5.624
6.257
18,395,836
+0.44(+7.49%)
Nov 05, 2008
5.710
6.804
5.607
5.821
14,335,855
-0.05(-0.87%)
Nov 04, 2008
5.992
6.171
5.701
5.872
10,420,073
+0.16(+2.84%)
Nov 03, 2008
6.522
6.590
5.598
5.710
11,913,341
-0.60(-9.49%)
Oct 31, 2008
5.445
6.308
5.316
6.308
0
+0.77(+13.89%)
Oct 30, 2008
5.214
5.684
5.154
5.539
15,455,135
+0.44(+8.72%)
Oct 29, 2008
4.385
5.410
4.274
5.094
18,878,966
+0.68(+15.50%)
Oct 28, 2008
4.205
4.667
3.701
4.410
12,962,312
+0.39(+9.79%)
Oct 27, 2008
4.154
4.521
3.992
4.017
11,810,722
-0.32(-7.30%)
Oct 24, 2008
3.923
4.778
3.863
4.333
17,091,288
-0.05(-1.17%)
Oct 23, 2008
5.590
5.692
3.923
4.385
29,023,346
-1.16(-20.96%)
Oct 22, 2008
5.667
6.094
5.428
5.547
13,117,887
-0.25(-4.28%)
Oct 21, 2008
5.949
6.274
5.786
5.795
9,388,606
-0.36(-5.83%)
Oct 20, 2008
5.940
6.214
5.735
6.154
9,696,943
+0.37(+6.35%)
Oct 17, 2008
5.829
6.069
5.658
5.786
0
-0.52(-8.27%)
Oct 16, 2008
6.145
6.462
5.530
6.308
19,332,594
+0.05(+0.82%)
Oct 15, 2008
6.735
6.889
6.026
6.257
14,131,836
-0.76(-10.84%)
Oct 14, 2008
7.829
7.898
6.641
7.017
13,980,254
-0.32(-4.42%)
Oct 13, 2008
7.915
8.026
7.017
7.342
13,090,625
+0.05(+0.70%)
Oct 10, 2008
6.504
7.419
6.137
7.291
22,431,874
+0.34(+4.92%)
Oct 09, 2008
8.684
8.684
6.778
6.949
17,670,458
-1.38(-16.53%)
Oct 08, 2008
7.624
8.958
7.513
8.325
21,519,628
-0.04(-0.51%)
Oct 07, 2008
8.992
9.163
8.205
8.368
15,098,522
-0.68(-7.47%)
Oct 06, 2008
9.017
9.291
8.316
9.043
16,253,053
-0.42(-4.43%)
Oct 03, 2008
10.60
10.80
9.342
9.462
0
-0.86(-8.36%)
Oct 02, 2008
11.22
11.43
10.22
10.33
10,410,472
-1.03(-9.04%)
Oct 01, 2008
10.72
11.45
10.59
11.35
10,461,019
+0.22(+2.00%)
Sep 30, 2008
10.44
11.21
9.992
11.13
9,994,440
+0.79(+7.60%)
Sep 29, 2008
11.62
11.68
10.01
10.34
17,369,692
-1.46(-12.38%)
Sep 26, 2008
11.30
11.84
11.29
11.80
0
-0.09(-0.79%)
Sep 25, 2008
11.44
11.97
11.15
11.90
13,094,584
+0.63(+5.61%)
Sep 24, 2008
10.77
11.39
10.45
11.27
9,864,330
+0.65(+6.12%)
Sep 23, 2008
10.76
11.26
10.38
10.62
12,303,524
-0.11(-1.04%)
Sep 22, 2008
12.95
12.95
10.64
10.73
13,535,788
-2.13(-16.56%)
Sep 19, 2008
12.50
13.21
11.99
12.86
0
+1.24(+10.67%)
Sep 18, 2008
10.86
11.81
9.308
11.62
25,954,122
+1.20(+11.48%)
Sep 17, 2008
10.70
11.09
10.07
10.42
14,985,518
-0.55(-4.99%)
Sep 16, 2008
10.35
11.17
9.949
10.97
14,804,195
+0.24(+2.23%)
Sep 15, 2008
11.12
11.69
10.66
10.73
13,553,023
-1.15(-9.71%)
Sep 12, 2008
11.45
12.30
11.36
11.88
0
+0.19(+1.61%)
Sep 11, 2008
10.97
11.75
10.78
11.69
12,565,627
+0.39(+3.48%)
Sep 10, 2008
11.03
11.68
10.74
11.30
15,072,008
+0.33(+3.04%)
Sep 09, 2008
11.56
11.95
10.64
10.97
18,461,984
-1.09(-9.07%)
Sep 08, 2008
11.95
12.24
11.15
12.06
23,803,916
+1.31(+12.16%)
Sep 05, 2008
10.23
10.82
9.812
10.75
0
+0.45(+4.40%)
Sep 04, 2008
10.73
10.79
10.08
10.30
8,949,059
-0.73(-6.59%)
Sep 03, 2008
10.92
11.11
10.59
11.03
6,935,424
+0.03(+0.23%)
Sep 02, 2008
11.03
11.64
10.73
11.00
11,689,814
+0.35(+3.29%)
Aug 29, 2008
10.45
10.88
10.30
10.65
0
+0.23(+2.22%)
Aug 28, 2008
9.975
10.55
9.915
10.42
9,221,746
+0.45(+4.55%)
Aug 27, 2008
9.496
9.992
9.419
9.966
8,138,388
+0.61(+6.48%)
Aug 26, 2008
9.214
9.675
9.188
9.359
5,768,107
-0.03(-0.36%)
Aug 25, 2008
9.496
9.761
9.327
9.393
5,510,646
-0.31(-3.17%)
Aug 22, 2008
10.02
10.03
9.265
9.701
0
-0.04(-0.44%)
Aug 21, 2008
8.958
9.804
8.898
9.744
8,321,019
+0.57(+6.24%)
Aug 20, 2008
9.214
9.274
8.889
9.171
6,168,698
+0.03(+0.28%)
Aug 19, 2008
9.214
9.385
8.906
9.146
7,208,030
-0.25(-2.64%)
Aug 18, 2008
10.05
10.14
9.317
9.393
7,543,022
-0.63(-6.31%)
Aug 15, 2008
9.983
10.63
9.983
10.03
0
+0.11(+1.12%)
Aug 14, 2008
9.419
10.09
9.197
9.915
7,443,371
+0.47(+4.98%)
Aug 13, 2008
9.744
9.923
9.146
9.445
9,892,631
-0.31(-3.16%)
Aug 12, 2008
10.44
10.62
9.607
9.752
8,881,300
-0.68(-6.55%)
Aug 11, 2008
10.27
11.13
10.18
10.44
9,489,290
+0.15(+1.41%)
Aug 08, 2008
9.479
10.56
9.411
10.29
10,410,701
+0.74(+7.79%)
Aug 07, 2008
9.487
9.915
9.274
9.547
13,050,336
-0.23(-2.36%)
Aug 06, 2008
9.505
9.966
9.094
9.778
9,875,757
+0.21(+2.23%)
Aug 05, 2008
9.556
9.872
9.128
9.564
10,699,803
-0.03(-0.27%)
Aug 04, 2008
9.436
9.795
9.222
9.590
8,902,545
-0.01(-0.09%)
Aug 01, 2008
9.487
9.787
9.052
9.599
7,018,036
+0.09(+0.99%)
Jul 31, 2008
9.188
9.966
8.983
9.505
7,118,161
+0.15(+1.65%)
Jul 30, 2008
9.735
10.03
8.992
9.351
8,135,862
-0.17(-1.80%)
Jul 29, 2008
9.522
9.607
8.838
9.522
9,294,934
+0.56(+6.30%)
Jul 28, 2008
9.376
9.547
8.769
8.958
9,050,497
-0.27(-2.96%)
Jul 25, 2008
9.188
9.812
8.915
9.231
9,743,104
+0.00(+0.00%)
Jul 24, 2008
10.65
10.72
9.120
9.231
11,153,820
-1.48(-13.81%)
Jul 23, 2008
10.20
11.36
10.03
10.71
14,712,400
+0.55(+5.38%)
Jul 22, 2008
9.462
10.27
9.060
10.16
6,679,154
+0.66(+6.92%)
Jul 21, 2008
9.564
9.804
9.214
9.505
6,975,596
-0.01(-0.09%)
Jul 18, 2008
9.915
9.915
9.214
9.513
7,770,932
-0.26(-2.71%)
Jul 17, 2008
9.650
9.992
8.958
9.778
14,194,545
+0.32(+3.34%)
Jul 16, 2008
8.163
9.667
8.077
9.462
12,136,327
+1.23(+14.95%)
Jul 15, 2008
8.094
8.505
7.633
8.231
11,097,862
+0.05(+0.63%)
Jul 14, 2008
8.641
8.641
8.103
8.180
8,024,008
-0.04(-0.52%)
Jul 11, 2008
8.043
8.701
7.957
8.222
16,290,279
-0.26(-3.02%)
Jul 10, 2008
8.633
8.915
8.325
8.479
11,274,601
-0.15(-1.78%)
Jul 09, 2008
9.641
9.958
8.599
8.633
17,692,446
-0.77(-8.18%)
Jul 08, 2008
8.564
9.419
8.248
9.402
15,348,999
+0.78(+9.02%)
Jul 07, 2008
9.017
9.222
8.274
8.624
12,358,112
-0.39(-4.36%)
Jul 04, 2008
9.146
9.180
8.787
9.017
6,563,715
+0.00(+0.00%)
Jul 03, 2008
9.146
9.180
8.787
9.017
6,563,715
-0.04(-0.47%)
Jul 02, 2008
9.564
9.744
9.017
9.060
7,809,719
-0.48(-5.02%)
Jul 01, 2008
9.180
9.599
8.881
9.539
10,933,664
+0.26(+2.86%)
Jun 30, 2008
9.889
9.889
9.180
9.274
12,049,943
-0.62(-6.30%)
Jun 27, 2008
10.08
10.31
9.693
9.898
9,874,725
-0.19(-1.86%)
Jun 26, 2008
10.66
10.66
9.915
10.09
11,113,104
-0.61(-5.67%)
Jun 25, 2008
10.97
11.42
10.59
10.69
9,160,687
-0.09(-0.87%)
Jun 24, 2008
10.59
11.38
9.915
10.79
15,893,961
+0.73(+7.31%)
Jun 23, 2008
10.53
10.56
10.00
10.05
7,925,287
-0.38(-3.61%)
Jun 20, 2008
10.58
10.65
10.34
10.43
9,165,426
-0.31(-2.87%)
Jun 19, 2008
10.40
10.80
10.21
10.74
9,535,530
+0.35(+3.38%)
Jun 18, 2008
10.25
10.54
10.03
10.38
10,041,942
+0.12(+1.17%)
Jun 17, 2008
10.45
10.56
9.923
10.27
7,003,337
-0.15(-1.40%)
Jun 16, 2008
10.15
10.47
9.975
10.41
5,801,398
+0.24(+2.35%)
Jun 13, 2008
9.812
10.20
9.735
10.17
4,610,910
+0.41(+4.20%)
Jun 12, 2008
9.581
10.06
9.581
9.761
7,064,767
+0.20(+2.06%)
Jun 11, 2008
10.44
10.46
9.556
9.564
8,734,031
-0.84(-8.05%)
Jun 10, 2008
10.08
10.56
9.676
10.40
11,613,905
+0.38(+3.75%)
Jun 09, 2008
9.932
10.34
9.599
10.03
12,275,178
+0.08(+0.77%)
Jun 06, 2008
10.68
10.68
9.889
9.949
12,166,937
-0.85(-7.84%)
Jun 05, 2008
10.84
11.07
10.44
10.80
15,034,197
-0.02(-0.16%)
Jun 04, 2008
11.23
11.37
10.80
10.81
11,380,246
-0.44(-3.95%)
Jun 03, 2008
10.79
11.33
10.79
11.26
10,077,825
+0.54(+5.02%)
Jun 02, 2008
10.77
10.85
10.43
10.72
7,292,836
-0.15(-1.34%)
May 30, 2008
10.89
11.08
10.77
10.86
6,821,276
+0.07(+0.63%)
May 29, 2008
10.98
10.98
10.64
10.80
12,487,094
-0.25(-2.24%)
May 28, 2008
11.22
11.43
10.76
11.04
12,277,746
-0.11(-1.00%)
May 27, 2008
11.14
11.51
11.07
11.15
9,733,825
+0.01(+0.08%)
May 26, 2008
11.45
11.45
10.79
11.15
0
+0.00(+0.00%)
May 23, 2008
11.45
11.45
10.79
11.15
10,697,846
-0.31(-2.69%)
May 22, 2008
11.51
11.74
11.33
11.45
9,033,015
-0.03(-0.22%)
May 21, 2008
12.24
12.24
11.20
11.48
13,628,844
-0.76(-6.22%)
May 20, 2008
12.74
12.74
12.09
12.24
10,496,328
-0.59(-4.60%)
May 19, 2008
13.21
13.25
12.73
12.83
8,714,019
-0.41(-3.10%)
May 16, 2008
13.92
13.95
13.16
13.24
9,140,054
-0.26(-1.90%)
May 15, 2008
13.09
13.58
12.98
13.50
10,098,932
+0.37(+2.80%)
May 14, 2008
12.77
13.33
12.76
13.13
7,854,844
+0.37(+2.88%)
May 13, 2008
12.95
13.01
12.44
12.76
6,072,476
-0.19(-1.45%)
May 12, 2008
12.68
13.04
12.68
12.95
6,669,874
+0.27(+2.16%)
May 09, 2008
12.97
13.21
12.44
12.68
4,091,467
-0.31(-2.37%)
May 08, 2008
13.53
13.73
12.85
12.98
8,284,311
-0.47(-3.49%)
May 07, 2008
14.29
14.33
13.25
13.45
9,465,514
-0.95(-6.59%)
May 06, 2008
13.13
14.48
13.12
14.40
14,311,481
+0.75(+5.51%)
May 05, 2008
13.45
13.86
13.28
13.65
6,811,591
+0.27(+2.04%)
May 02, 2008
13.88
13.93
13.26
13.38
6,866,777
-0.17(-1.26%)
May 01, 2008
13.21
13.77
13.09
13.55
10,462,872
+0.31(+2.32%)
Apr 30, 2008
14.27
14.28
13.21
13.24
10,717,770
-1.03(-7.19%)
Apr 29, 2008
14.57
14.57
13.90
14.27
7,822,305
-0.39(-2.68%)
Apr 28, 2008
14.58
14.89
14.02
14.66
9,101,348
+0.10(+0.70%)
Apr 25, 2008
14.35
14.71
13.99
14.56
6,465,421
+0.26(+1.79%)
Apr 24, 2008
13.54
14.67
13.09
14.30
9,618,560
+0.79(+5.82%)
Apr 23, 2008
13.91
14.03
13.27
13.51
6,950,211
-0.39(-2.83%)
Apr 22, 2008
14.15
14.34
13.74
13.91
6,202,738
-0.32(-2.22%)
Apr 21, 2008
14.18
14.31
13.88
14.22
5,595,741
-0.06(-0.42%)
Apr 18, 2008
14.15
14.60
14.05
14.28
9,445,012
+0.40(+2.89%)
Apr 17, 2008
13.76
13.98
13.38
13.88
9,978,229
+0.02(+0.12%)
Apr 16, 2008
13.38
13.91
13.15
13.86
8,035,386
+0.62(+4.71%)
Apr 15, 2008
13.00
13.33
12.74
13.24
6,687,656
+0.31(+2.38%)
Apr 14, 2008
13.31
13.33
12.82
12.93
7,683,482
-0.50(-3.75%)
Apr 11, 2008
13.56
13.96
13.35
13.44
5,669,457
-0.32(-2.36%)
Apr 10, 2008
13.33
14.10
13.33
13.76
10,885,400
+0.33(+2.48%)
Apr 09, 2008
13.90
14.03
13.38
13.43
9,368,927
-0.44(-3.14%)
Apr 08, 2008
14.42
14.42
13.68
13.86
10,455,431
-0.63(-4.36%)
Apr 07, 2008
14.62
15.21
14.45
14.50
8,819,639
+0.03(+0.18%)
Apr 04, 2008
14.76
14.83
14.21
14.47
8,670,216
-0.26(-1.74%)
Apr 03, 2008
14.52
14.92
14.04
14.73
10,526,468
+0.06(+0.41%)
Apr 02, 2008
14.58
15.34
14.45
14.67
16,740,319
+0.08(+0.53%)
Apr 01, 2008
13.63
14.68
13.63
14.59
13,659,841
+1.13(+8.38%)
Mar 31, 2008
13.13
13.71
12.83
13.46
9,971,182
+0.33(+2.54%)
Mar 28, 2008
13.24
13.44
12.96
13.13
6,991,905
-0.28(-2.06%)
Mar 27, 2008
13.31
13.78
13.09
13.40
13,750,503
+0.41(+3.18%)
Mar 26, 2008
13.74
13.96
12.91
12.99
18,560,698
-0.90(-6.46%)
Mar 25, 2008
14.52
14.53
13.81
13.89
19,314,968
-0.38(-2.69%)
Mar 24, 2008
13.55
14.95
13.50
14.27
18,625,042
+0.87(+6.50%)
Mar 21, 2008
12.51
13.72
12.48
13.40
12,620,942
+0.00(+0.00%)
Mar 20, 2008
12.51
13.72
12.48
13.40
12,620,123
+0.90(+7.18%)
Mar 19, 2008
12.80
13.40
12.43
12.50
10,363,740
-0.11(-0.88%)
Mar 18, 2008
12.27
13.02
11.97
12.62
15,296,395
+0.89(+7.58%)
Mar 17, 2008
11.11
12.03
11.03
11.73
12,414,047
-0.16(-1.37%)
Mar 14, 2008
12.49
12.75
11.48
11.89
14,389,902
-0.50(-4.00%)
Mar 13, 2008
11.22
12.63
10.95
12.38
16,394,305
+0.73(+6.23%)
Mar 12, 2008
12.38
12.50
11.61
11.66
9,564,056
-0.59(-4.81%)
Mar 11, 2008
11.50
12.25
11.28
12.25
14,712,430
+1.32(+12.04%)
Mar 10, 2008
11.11
11.35
10.62
10.93
10,362,774
-0.15(-1.31%)
Mar 07, 2008
10.91
11.39
10.73
11.08
9,701,424
-0.16(-1.44%)
Mar 06, 2008
12.11
12.19
11.12
11.24
9,760,995
-0.95(-7.78%)
Mar 05, 2008
11.96
12.56
11.58
12.19
14,913,876
+0.44(+3.71%)
Mar 04, 2008
11.49
11.91
11.20
11.75
13,007,483
+0.14(+1.18%)
Mar 03, 2008
11.85
11.92
11.38
11.62
13,404,322
-0.38(-3.14%)
Feb 29, 2008
12.91
13.02
11.85
11.99
16,311,414
-1.27(-9.60%)
Feb 28, 2008
14.33
14.47
13.09
13.27
14,892,269
-1.35(-9.24%)
Feb 27, 2008
13.98
15.04
13.90
14.62
15,775,205
+0.57(+4.08%)
Feb 26, 2008
13.16
14.29
13.03
14.04
13,204,825
+0.79(+6.00%)
Feb 25, 2008
12.99
13.28
12.68
13.25
9,367,570
+0.24(+1.84%)
Feb 22, 2008
12.96
13.09
12.39
13.01
10,047,081
-0.09(-0.65%)
Feb 21, 2008
13.22
13.97
12.98
13.09
16,039,640
-0.11(-0.84%)
Feb 20, 2008
12.09
13.24
11.97
13.21
14,025,578
+0.99(+8.12%)
Feb 19, 2008
11.91
12.49
11.62
12.21
14,052,379
+0.40(+3.40%)
Feb 18, 2008
12.00
12.09
11.45
11.81
0
+0.00(+0.00%)
Feb 15, 2008
12.00
12.09
11.45
11.81
7,314,220
-0.22(-1.85%)
Feb 14, 2008
12.38
12.56
11.95
12.03
6,371,107
-0.32(-2.63%)
Feb 13, 2008
12.24
12.41
11.90
12.36
8,525,441
+0.23(+1.90%)
Feb 12, 2008
12.50
12.73
11.93
12.13
7,674,674
-0.26(-2.14%)
Feb 11, 2008
12.13
12.60
11.75
12.39
8,286,898
+0.28(+2.33%)
Feb 08, 2008
12.87
13.05
11.66
12.11
14,244,417
-0.74(-5.78%)
Feb 07, 2008
12.40
14.20
12.38
12.86
19,838,244
+0.20(+1.55%)
Feb 06, 2008
13.37
13.48
12.43
12.66
12,697,624
-0.55(-4.14%)
Feb 05, 2008
13.92
14.48
13.12
13.21
16,995,670
-0.95(-6.70%)
Feb 04, 2008
14.74
14.74
13.91
14.15
11,144,079
-0.64(-4.33%)
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.