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
Darling International Inc
(NY:
DAR
)
40.80
+0.22 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2005
4.330
4.330
3.280
3.480
259,400
+0.10(+2.96%)
Oct 28, 2005
3.350
3.390
3.250
3.380
90,200
-0.03(-0.88%)
Oct 27, 2005
3.500
3.500
3.360
3.410
59,600
-0.11(-3.12%)
Oct 26, 2005
3.540
3.550
3.480
3.520
770,700
-0.02(-0.56%)
Oct 25, 2005
3.580
3.580
3.490
3.540
44,900
-0.06(-1.67%)
Oct 24, 2005
3.580
3.600
3.550
3.600
52,300
+0.05(+1.41%)
Oct 21, 2005
3.590
3.600
3.540
3.550
68,300
-0.03(-0.84%)
Oct 20, 2005
3.580
3.600
3.520
3.580
85,200
-0.02(-0.56%)
Oct 19, 2005
3.520
3.600
3.500
3.600
100,600
+0.05(+1.41%)
Oct 18, 2005
3.600
3.600
3.500
3.550
96,600
-0.05(-1.39%)
Oct 17, 2005
3.600
3.600
3.530
3.600
110,800
+0.01(+0.28%)
Oct 14, 2005
3.500
3.590
3.490
3.590
75,800
+0.09(+2.57%)
Oct 13, 2005
3.570
3.570
3.380
3.500
127,100
-0.07(-1.96%)
Oct 12, 2005
3.550
3.620
3.500
3.570
140,300
+0.02(+0.56%)
Oct 11, 2005
3.500
3.550
3.480
3.550
499,300
+0.02(+0.57%)
Oct 10, 2005
3.530
3.550
3.500
3.530
52,800
+0.02(+0.57%)
Oct 07, 2005
3.530
3.550
3.450
3.510
75,800
+0.00(+0.00%)
Oct 06, 2005
3.500
3.550
3.460
3.510
73,900
+0.01(+0.29%)
Oct 05, 2005
3.490
3.520
3.420
3.500
73,300
-0.02(-0.57%)
Oct 04, 2005
3.530
3.560
3.450
3.520
29,400
+0.00(+0.00%)
Oct 03, 2005
3.500
3.550
3.480
3.520
63,600
-0.01(-0.28%)
Sep 30, 2005
3.520
3.550
3.440
3.530
77,300
-0.02(-0.56%)
Sep 29, 2005
3.520
3.550
3.480
3.550
74,800
+0.02(+0.57%)
Sep 28, 2005
3.390
3.540
3.390
3.530
407,600
+0.11(+3.22%)
Sep 27, 2005
3.460
3.480
3.380
3.420
72,300
-0.04(-1.16%)
Sep 26, 2005
3.450
3.550
3.370
3.460
131,700
+0.01(+0.29%)
Sep 23, 2005
3.450
3.470
3.370
3.450
82,600
+0.05(+1.47%)
Sep 22, 2005
3.400
3.450
3.310
3.400
70,300
-0.02(-0.58%)
Sep 21, 2005
3.480
3.540
3.420
3.420
263,200
-0.08(-2.29%)
Sep 20, 2005
3.380
3.500
3.380
3.500
268,300
+0.07(+2.04%)
Sep 19, 2005
3.500
3.520
3.420
3.430
116,800
-0.12(-3.38%)
Sep 16, 2005
3.520
3.550
3.430
3.550
430,800
+0.08(+2.31%)
Sep 15, 2005
3.460
3.490
3.390
3.470
64,700
+0.04(+1.17%)
Sep 14, 2005
3.530
3.560
3.400
3.430
63,000
-0.09(-2.56%)
Sep 13, 2005
3.510
3.560
3.480
3.520
322,500
+0.00(+0.00%)
Sep 12, 2005
3.560
3.560
3.480
3.520
445,000
-0.08(-2.22%)
Sep 09, 2005
3.600
3.600
3.560
3.600
34,700
+0.04(+1.12%)
Sep 08, 2005
3.540
3.620
3.510
3.560
95,100
-0.01(-0.28%)
Sep 07, 2005
3.650
3.650
3.540
3.570
160,900
-0.10(-2.72%)
Sep 06, 2005
3.580
3.750
3.570
3.670
86,400
+0.09(+2.51%)
Sep 02, 2005
3.650
3.660
3.570
3.580
41,200
-0.09(-2.45%)
Sep 01, 2005
3.750
3.770
3.660
3.670
94,100
-0.09(-2.39%)
Aug 31, 2005
3.560
3.780
3.500
3.760
88,300
+0.16(+4.44%)
Aug 30, 2005
3.800
3.800
3.560
3.600
67,500
-0.23(-6.01%)
Aug 29, 2005
3.570
3.830
3.560
3.830
22,800
+0.23(+6.39%)
Aug 26, 2005
3.590
3.610
3.550
3.600
46,400
-0.02(-0.55%)
Aug 25, 2005
3.660
3.670
3.560
3.620
58,400
-0.03(-0.82%)
Aug 24, 2005
3.570
3.690
3.520
3.650
39,200
+0.05(+1.39%)
Aug 23, 2005
3.610
3.650
3.550
3.600
42,800
-0.02(-0.55%)
Aug 22, 2005
3.590
3.620
3.510
3.620
38,700
+0.00(+0.00%)
Aug 19, 2005
3.440
3.680
3.420
3.620
54,800
+0.16(+4.62%)
Aug 18, 2005
3.520
3.520
3.390
3.460
89,900
-0.10(-2.81%)
Aug 17, 2005
3.640
3.640
3.520
3.560
67,400
-0.11(-3.00%)
Aug 16, 2005
3.750
3.750
3.650
3.670
70,600
-0.13(-3.42%)
Aug 15, 2005
3.750
3.800
3.700
3.800
49,200
+0.01(+0.26%)
Aug 12, 2005
3.810
3.830
3.700
3.790
77,000
-0.06(-1.56%)
Aug 11, 2005
3.600
3.860
3.590
3.850
200,600
+0.26(+7.24%)
Aug 10, 2005
3.670
3.720
3.590
3.590
289,300
-0.08(-2.18%)
Aug 09, 2005
3.750
3.770
3.650
3.670
158,500
-0.08(-2.13%)
Aug 08, 2005
3.620
3.850
3.620
3.750
118,400
+0.10(+2.74%)
Aug 05, 2005
3.820
3.820
3.640
3.650
90,200
-0.17(-4.45%)
Aug 04, 2005
3.900
3.910
3.810
3.820
68,800
-0.11(-2.80%)
Aug 03, 2005
3.930
3.940
3.850
3.930
55,900
-0.02(-0.51%)
Aug 02, 2005
3.860
3.950
3.850
3.950
82,100
+0.04(+1.02%)
Aug 01, 2005
3.860
3.950
3.860
3.910
53,400
+0.00(+0.00%)
Jul 29, 2005
3.900
3.950
3.850
3.910
43,600
-0.04(-1.01%)
Jul 28, 2005
3.880
3.950
3.830
3.950
58,200
+0.11(+2.86%)
Jul 27, 2005
3.920
3.920
3.800
3.840
72,300
-0.06(-1.54%)
Jul 26, 2005
3.870
3.950
3.790
3.900
27,300
+0.06(+1.56%)
Jul 25, 2005
3.960
3.960
3.830
3.840
44,400
-0.12(-3.03%)
Jul 22, 2005
3.920
3.960
3.850
3.960
83,500
+0.04(+1.02%)
Jul 21, 2005
3.940
3.950
3.820
3.920
72,600
-0.03(-0.76%)
Jul 20, 2005
3.790
3.980
3.790
3.950
71,000
+0.13(+3.40%)
Jul 19, 2005
3.720
3.830
3.720
3.820
104,000
+0.12(+3.24%)
Jul 18, 2005
3.840
3.850
3.700
3.700
78,000
-0.14(-3.65%)
Jul 15, 2005
3.660
3.950
3.660
3.840
353,800
+0.11(+2.95%)
Jul 14, 2005
3.750
3.800
3.700
3.730
25,900
+0.01(+0.27%)
Jul 13, 2005
3.800
3.800
3.720
3.720
34,100
-0.09(-2.36%)
Jul 12, 2005
3.800
3.900
3.760
3.810
107,000
+0.01(+0.26%)
Jul 11, 2005
3.800
3.860
3.750
3.800
416,400
+0.00(+0.00%)
Jul 08, 2005
3.800
3.840
3.750
3.800
126,900
+0.00(+0.00%)
Jul 07, 2005
3.700
3.800
3.700
3.800
36,000
+0.04(+1.06%)
Jul 06, 2005
3.790
3.850
3.750
3.760
84,300
-0.04(-1.05%)
Jul 05, 2005
3.770
3.800
3.730
3.800
142,800
+0.06(+1.60%)
Jul 01, 2005
3.700
3.750
3.670
3.740
339,000
-0.01(-0.27%)
Jun 30, 2005
3.870
3.890
3.700
3.750
319,700
-0.10(-2.60%)
Jun 29, 2005
3.820
3.860
3.740
3.850
42,500
-0.01(-0.26%)
Jun 28, 2005
3.640
3.860
3.630
3.860
90,900
+0.15(+4.04%)
Jun 27, 2005
3.730
3.740
3.620
3.710
59,800
-0.02(-0.54%)
Jun 24, 2005
3.700
3.730
3.650
3.730
141,000
+0.03(+0.81%)
Jun 23, 2005
3.680
3.730
3.650
3.700
68,800
-0.01(-0.27%)
Jun 22, 2005
3.640
3.710
3.600
3.710
234,000
+0.11(+3.06%)
Jun 21, 2005
3.500
3.620
3.500
3.600
80,900
+0.05(+1.41%)
Jun 20, 2005
3.500
3.610
3.390
3.550
131,000
+0.03(+0.85%)
Jun 17, 2005
3.600
3.650
3.510
3.520
227,100
-0.06(-1.68%)
Jun 16, 2005
3.640
3.640
3.530
3.580
401,300
-0.03(-0.83%)
Jun 15, 2005
3.650
3.660
3.550
3.610
303,300
-0.03(-0.82%)
Jun 14, 2005
3.660
3.700
3.600
3.640
218,100
-0.03(-0.82%)
Jun 13, 2005
3.700
3.700
3.620
3.670
120,400
-0.02(-0.54%)
Jun 10, 2005
3.700
3.700
3.660
3.690
15,800
-0.01(-0.27%)
Jun 09, 2005
3.630
3.700
3.610
3.700
120,900
+0.05(+1.37%)
Jun 08, 2005
3.600
3.690
3.600
3.650
114,500
-0.02(-0.54%)
Jun 07, 2005
3.720
3.720
3.650
3.670
85,800
-0.03(-0.81%)
Jun 06, 2005
3.670
3.750
3.660
3.700
384,100
+0.04(+1.09%)
Jun 03, 2005
3.700
3.740
3.650
3.660
604,100
-0.04(-1.08%)
Jun 02, 2005
3.720
3.740
3.650
3.700
291,100
-0.05(-1.33%)
Jun 01, 2005
3.690
3.760
3.630
3.750
263,400
+0.03(+0.81%)
May 31, 2005
3.750
3.820
3.700
3.720
365,900
-0.07(-1.85%)
May 27, 2005
3.800
3.830
3.740
3.790
107,600
-0.01(-0.26%)
May 26, 2005
3.780
3.840
3.700
3.800
57,500
+0.05(+1.33%)
May 25, 2005
3.700
3.820
3.700
3.750
44,300
-0.01(-0.27%)
May 24, 2005
3.740
3.790
3.740
3.760
36,800
+0.02(+0.53%)
May 23, 2005
3.770
3.800
3.730
3.740
96,800
-0.02(-0.53%)
May 20, 2005
3.750
3.770
3.700
3.760
190,000
-0.06(-1.57%)
May 19, 2005
3.740
3.820
3.740
3.820
74,500
+0.03(+0.79%)
May 18, 2005
3.870
3.880
3.700
3.790
134,000
-0.03(-0.79%)
May 17, 2005
3.760
3.820
3.720
3.820
118,800
+0.05(+1.33%)
May 16, 2005
3.760
3.800
3.710
3.770
111,900
-0.02(-0.53%)
May 13, 2005
3.900
3.900
3.690
3.790
422,100
-0.18(-4.53%)
May 12, 2005
3.940
4.000
3.810
3.970
136,900
+0.02(+0.51%)
May 11, 2005
3.950
3.950
3.890
3.950
60,800
+0.00(+0.00%)
May 10, 2005
3.950
3.980
3.880
3.950
346,800
-0.03(-0.75%)
May 09, 2005
3.940
4.000
3.930
3.980
86,600
+0.00(+0.00%)
May 06, 2005
4.000
4.000
3.940
3.980
369,900
-0.02(-0.50%)
May 05, 2005
3.900
4.080
3.840
4.000
650,100
+0.07(+1.78%)
May 04, 2005
3.880
3.930
3.850
3.930
121,600
+0.08(+2.08%)
May 03, 2005
3.870
3.870
3.760
3.850
307,600
-0.01(-0.26%)
May 02, 2005
3.920
3.920
3.810
3.860
194,900
-0.02(-0.52%)
Apr 29, 2005
3.850
3.930
3.820
3.880
844,200
+0.03(+0.78%)
Apr 28, 2005
3.850
3.900
3.800
3.850
236,800
-0.01(-0.26%)
Apr 27, 2005
3.830
3.900
3.830
3.860
144,600
-0.01(-0.26%)
Apr 26, 2005
3.920
3.920
3.850
3.870
1,560,800
-0.05(-1.28%)
Apr 25, 2005
3.870
3.950
3.860
3.920
51,400
+0.01(+0.26%)
Apr 22, 2005
3.890
3.930
3.820
3.910
75,300
-0.02(-0.51%)
Apr 21, 2005
3.860
3.960
3.830
3.930
75,600
+0.10(+2.61%)
Apr 20, 2005
3.830
3.870
3.760
3.830
97,600
+0.00(+0.00%)
Apr 19, 2005
3.840
3.890
3.820
3.830
167,400
+0.02(+0.52%)
Apr 18, 2005
3.740
3.870
3.740
3.810
108,400
+0.02(+0.53%)
Apr 15, 2005
3.870
3.870
3.760
3.790
76,600
-0.04(-1.04%)
Apr 14, 2005
3.770
3.840
3.760
3.830
91,900
+0.04(+1.06%)
Apr 13, 2005
3.850
3.860
3.750
3.790
245,100
-0.10(-2.57%)
Apr 12, 2005
3.800
3.900
3.770
3.890
99,400
+0.09(+2.37%)
Apr 11, 2005
3.820
3.880
3.760
3.800
77,200
-0.06(-1.55%)
Apr 08, 2005
3.820
3.900
3.800
3.860
138,800
+0.00(+0.00%)
Apr 07, 2005
3.890
3.930
3.830
3.860
53,600
-0.06(-1.53%)
Apr 06, 2005
3.980
3.990
3.880
3.920
98,000
-0.01(-0.25%)
Apr 05, 2005
3.940
4.000
3.910
3.930
22,900
-0.02(-0.51%)
Apr 04, 2005
3.830
3.950
3.830
3.950
79,000
+0.10(+2.60%)
Apr 01, 2005
3.990
4.000
3.810
3.850
243,400
-0.14(-3.51%)
Mar 31, 2005
3.980
3.990
3.770
3.990
537,500
+0.01(+0.25%)
Mar 30, 2005
4.000
4.020
3.920
3.980
98,700
-0.02(-0.50%)
Mar 29, 2005
3.910
4.000
3.870
4.000
2,230,800
+0.09(+2.30%)
Mar 28, 2005
3.900
3.920
3.900
3.910
57,800
+0.01(+0.26%)
Mar 24, 2005
3.880
3.930
3.850
3.900
353,600
+0.01(+0.26%)
Mar 23, 2005
3.840
3.890
3.790
3.890
155,000
+0.00(+0.00%)
Mar 22, 2005
3.870
3.950
3.870
3.890
196,900
-0.06(-1.52%)
Mar 21, 2005
3.970
4.000
3.800
3.950
430,300
+0.01(+0.25%)
Mar 18, 2005
3.880
3.940
3.480
3.940
1,176,900
-0.10(-2.48%)
Mar 17, 2005
4.110
4.200
4.040
4.040
276,400
-0.06(-1.46%)
Mar 16, 2005
4.220
4.220
4.090
4.100
1,087,900
-0.12(-2.84%)
Mar 15, 2005
4.200
4.250
4.120
4.220
70,700
+0.04(+0.96%)
Mar 14, 2005
4.080
4.180
4.080
4.180
34,100
+0.03(+0.72%)
Mar 11, 2005
4.130
4.150
4.000
4.150
51,700
+0.00(+0.00%)
Mar 10, 2005
4.100
4.150
4.010
4.150
67,800
+0.07(+1.72%)
Mar 09, 2005
4.080
4.170
4.030
4.080
107,500
+0.00(+0.00%)
Mar 08, 2005
4.180
4.200
4.070
4.080
199,200
-0.03(-0.73%)
Mar 07, 2005
4.100
4.110
4.000
4.110
110,000
-0.01(-0.24%)
Mar 04, 2005
4.160
4.160
4.050
4.120
68,900
+0.00(+0.00%)
Mar 03, 2005
4.000
4.150
4.000
4.120
141,600
+0.09(+2.23%)
Mar 02, 2005
4.120
4.120
4.030
4.030
132,200
-0.07(-1.71%)
Mar 01, 2005
4.210
4.230
4.100
4.100
111,300
-0.10(-2.38%)
Feb 28, 2005
4.040
4.230
4.000
4.200
243,300
+0.16(+3.96%)
Feb 25, 2005
4.050
4.060
3.980
4.040
373,500
+0.01(+0.25%)
Feb 24, 2005
3.870
4.030
3.850
4.030
172,300
+0.12(+3.07%)
Feb 23, 2005
3.960
3.970
3.850
3.910
303,000
-0.09(-2.25%)
Feb 22, 2005
4.050
4.100
3.950
4.000
962,300
-0.02(-0.50%)
Feb 18, 2005
4.060
4.070
4.020
4.020
100,700
-0.02(-0.50%)
Feb 17, 2005
4.050
4.100
4.000
4.040
454,700
-0.03(-0.74%)
Feb 16, 2005
4.100
4.100
4.000
4.070
218,400
-0.03(-0.73%)
Feb 15, 2005
4.170
4.170
3.930
4.100
585,400
-0.08(-1.91%)
Feb 14, 2005
4.190
4.190
4.150
4.180
67,200
-0.02(-0.48%)
Feb 11, 2005
4.130
4.200
4.130
4.200
137,500
+0.05(+1.20%)
Feb 10, 2005
4.200
4.200
4.050
4.150
175,700
-0.05(-1.19%)
Feb 09, 2005
4.270
4.270
4.200
4.200
122,900
-0.07(-1.64%)
Feb 08, 2005
4.250
4.280
4.230
4.270
355,100
+0.04(+0.95%)
Feb 07, 2005
4.280
4.300
4.220
4.230
188,900
-0.08(-1.86%)
Feb 04, 2005
4.250
4.310
4.200
4.310
305,800
+0.06(+1.41%)
Feb 03, 2005
4.300
4.300
4.200
4.250
111,800
-0.07(-1.62%)
Feb 02, 2005
4.390
4.390
4.150
4.320
306,400
-0.04(-0.92%)
Feb 01, 2005
4.350
4.400
4.340
4.360
200,500
+0.01(+0.23%)
Jan 31, 2005
4.350
4.440
4.330
4.350
847,100
+0.02(+0.46%)
Jan 28, 2005
4.320
4.360
4.320
4.330
437,500
-0.02(-0.46%)
Jan 27, 2005
4.350
4.350
4.270
4.350
365,700
+0.03(+0.69%)
Jan 26, 2005
4.170
4.320
4.160
4.320
118,000
+0.15(+3.60%)
Jan 25, 2005
4.300
4.330
4.160
4.170
54,700
-0.11(-2.57%)
Jan 24, 2005
4.400
4.400
4.270
4.280
1,163,900
-0.07(-1.61%)
Jan 21, 2005
4.310
4.350
4.240
4.350
209,800
+0.08(+1.87%)
Jan 20, 2005
4.350
4.350
4.230
4.270
109,100
-0.05(-1.16%)
Jan 19, 2005
4.220
4.350
4.200
4.320
245,600
+0.06(+1.41%)
Jan 18, 2005
4.240
4.280
4.180
4.260
98,300
-0.03(-0.70%)
Jan 14, 2005
4.300
4.320
4.250
4.290
82,200
+0.03(+0.70%)
Jan 13, 2005
4.310
4.330
4.240
4.260
98,400
-0.04(-0.93%)
Jan 12, 2005
4.270
4.330
4.170
4.300
138,000
+0.03(+0.70%)
Jan 11, 2005
4.230
4.330
4.200
4.270
102,500
+0.02(+0.47%)
Jan 10, 2005
4.200
4.330
4.200
4.250
131,900
+0.04(+0.95%)
Jan 07, 2005
4.430
4.450
4.180
4.210
418,200
-0.22(-4.97%)
Jan 06, 2005
4.380
4.550
4.380
4.430
470,100
+0.05(+1.14%)
Jan 05, 2005
4.400
4.490
4.370
4.380
191,500
-0.06(-1.35%)
Jan 04, 2005
4.480
4.500
4.390
4.440
385,500
-0.04(-0.89%)
Jan 03, 2005
4.400
4.500
4.250
4.480
622,800
+0.12(+2.75%)
Dec 31, 2004
4.400
4.400
4.300
4.360
86,900
+0.00(+0.00%)
Dec 30, 2004
4.430
4.450
4.350
4.360
50,400
-0.03(-0.68%)
Dec 29, 2004
4.330
4.500
4.300
4.390
110,100
+0.05(+1.15%)
Dec 28, 2004
4.260
4.340
4.250
4.340
56,000
+0.08(+1.88%)
Dec 27, 2004
4.230
4.300
4.160
4.260
55,300
+0.07(+1.67%)
Dec 23, 2004
4.180
4.220
4.180
4.190
29,500
+0.03(+0.72%)
Dec 22, 2004
4.080
4.250
4.060
4.160
629,800
+0.05(+1.22%)
Dec 21, 2004
4.230
4.250
4.100
4.110
95,000
-0.06(-1.44%)
Dec 20, 2004
4.110
4.170
4.100
4.170
62,700
+0.04(+0.97%)
Dec 17, 2004
4.130
4.150
4.050
4.130
255,100
-0.05(-1.20%)
Dec 16, 2004
4.100
4.200
4.070
4.180
168,200
+0.08(+1.95%)
Dec 15, 2004
4.150
4.200
4.100
4.100
960,700
-0.05(-1.20%)
Dec 14, 2004
4.120
4.150
4.070
4.150
84,100
+0.01(+0.24%)
Dec 13, 2004
4.170
4.190
4.110
4.140
68,300
+0.00(+0.00%)
Dec 10, 2004
4.070
4.150
4.070
4.140
106,200
+0.07(+1.72%)
Dec 09, 2004
4.120
4.180
4.030
4.070
128,800
-0.08(-1.93%)
Dec 08, 2004
4.020
4.180
4.020
4.150
229,900
+0.13(+3.23%)
Dec 07, 2004
4.040
4.130
4.010
4.020
109,900
-0.01(-0.25%)
Dec 06, 2004
4.100
4.150
4.030
4.030
188,200
-0.07(-1.71%)
Dec 03, 2004
4.210
4.230
4.090
4.100
101,500
-0.09(-2.15%)
Dec 02, 2004
4.160
4.220
4.160
4.190
146,000
+0.04(+0.96%)
Dec 01, 2004
4.120
4.180
4.110
4.150
165,900
+0.03(+0.73%)
Nov 30, 2004
4.150
4.180
4.120
4.120
578,400
+0.00(+0.00%)
Nov 29, 2004
4.070
4.140
3.980
4.120
405,600
+0.06(+1.48%)
Nov 26, 2004
4.010
4.080
4.010
4.060
43,700
+0.05(+1.25%)
Nov 24, 2004
4.050
4.060
3.990
4.010
147,400
-0.03(-0.74%)
Nov 23, 2004
4.040
4.080
3.990
4.040
459,700
+0.09(+2.28%)
Nov 22, 2004
3.800
3.950
3.750
3.950
126,300
+0.17(+4.50%)
Nov 19, 2004
3.820
3.990
3.750
3.780
108,200
-0.04(-1.05%)
Nov 18, 2004
3.760
3.820
3.670
3.820
377,700
+0.08(+2.14%)
Nov 17, 2004
3.700
3.780
3.700
3.740
219,100
+0.04(+1.08%)
Nov 16, 2004
3.890
3.890
3.480
3.700
1,791,600
-0.15(-3.90%)
Nov 15, 2004
3.780
3.900
3.750
3.850
189,100
+0.08(+2.12%)
Nov 12, 2004
3.700
3.800
3.700
3.770
320,600
+0.07(+1.89%)
Nov 11, 2004
3.750
3.850
3.680
3.700
401,900
-0.07(-1.86%)
Nov 10, 2004
3.750
3.790
3.650
3.770
740,700
+0.04(+1.07%)
Nov 09, 2004
3.730
3.750
3.680
3.730
139,100
-0.02(-0.53%)
Nov 08, 2004
3.620
3.750
3.620
3.750
251,500
+0.09(+2.46%)
Nov 05, 2004
3.640
3.690
3.620
3.660
200,700
+0.06(+1.67%)
Nov 04, 2004
3.580
3.650
3.500
3.600
168,800
-0.02(-0.55%)
Nov 03, 2004
3.750
3.750
3.500
3.620
1,175,800
-0.09(-2.43%)
Nov 02, 2004
3.760
3.800
3.700
3.710
146,400
-0.05(-1.33%)
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.