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
Digital Realty Trust
(NY:
DLR
)
145.34
+1.30 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 29, 2005
8.012
8.096
7.893
8.051
179,724
+0.10(+1.21%)
Apr 28, 2005
7.972
8.096
7.899
7.955
70,720
-0.03(-0.42%)
Apr 27, 2005
7.899
8.029
7.882
7.989
413,685
+0.08(+1.00%)
Apr 26, 2005
7.938
7.983
7.842
7.910
69,479
-0.06(-0.71%)
Apr 25, 2005
7.927
8.029
7.859
7.966
375,755
+0.07(+0.86%)
Apr 22, 2005
7.955
7.955
7.814
7.899
136,831
-0.04(-0.50%)
Apr 21, 2005
7.899
8.040
7.842
7.938
188,409
+0.05(+0.64%)
Apr 20, 2005
7.876
7.899
7.814
7.887
177,774
-0.01(-0.14%)
Apr 19, 2005
7.842
8.000
7.842
7.899
125,133
+0.09(+1.16%)
Apr 18, 2005
7.831
7.899
7.763
7.808
156,505
+0.01(+0.07%)
Apr 15, 2005
7.842
7.899
7.797
7.803
115,030
-0.04(-0.50%)
Apr 14, 2005
7.995
8.074
7.842
7.842
69,302
-0.14(-1.77%)
Apr 13, 2005
8.096
8.096
7.786
7.983
70,188
-0.14(-1.74%)
Apr 12, 2005
7.876
8.124
7.713
8.124
86,849
+0.25(+3.23%)
Apr 11, 2005
7.938
7.966
7.842
7.871
118,930
-0.04(-0.50%)
Apr 08, 2005
8.198
8.198
7.910
7.910
82,772
-0.23(-2.84%)
Apr 07, 2005
8.186
8.232
8.051
8.141
44,842
-0.10(-1.16%)
Apr 06, 2005
8.040
8.237
8.012
8.237
115,739
+0.25(+3.11%)
Apr 05, 2005
8.079
8.085
7.933
7.989
226,339
-0.09(-1.12%)
Apr 04, 2005
8.096
8.113
7.820
8.079
121,057
+0.01(+0.07%)
Apr 01, 2005
8.164
8.186
7.983
8.074
157,037
-0.03(-0.42%)
Mar 31, 2005
8.277
8.311
8.034
8.108
72,846
-0.17(-2.11%)
Mar 30, 2005
8.237
8.282
7.978
8.282
110,067
+0.10(+1.24%)
Mar 29, 2005
8.192
8.237
8.141
8.181
92,698
-0.01(-0.07%)
Mar 28, 2005
8.130
8.209
8.079
8.186
78,518
+0.00(+0.00%)
Mar 24, 2005
8.062
8.299
8.062
8.186
138,604
+0.15(+1.82%)
Mar 23, 2005
7.848
8.040
7.775
8.040
107,763
+0.19(+2.44%)
Mar 22, 2005
7.955
7.983
7.758
7.848
251,685
-0.13(-1.63%)
Mar 21, 2005
8.040
8.068
7.837
7.978
199,398
+0.02(+0.28%)
Mar 18, 2005
7.927
7.955
7.848
7.955
177,420
+0.07(+0.93%)
Mar 17, 2005
7.927
7.927
7.871
7.882
57,072
-0.02(-0.21%)
Mar 16, 2005
8.023
8.023
7.876
7.899
124,779
-0.10(-1.20%)
Mar 15, 2005
8.282
8.356
7.887
7.995
197,803
-0.27(-3.21%)
Mar 14, 2005
7.916
8.260
7.887
8.260
42,361
+0.37(+4.72%)
Mar 11, 2005
7.989
8.017
7.854
7.887
362,107
-0.19(-2.31%)
Mar 10, 2005
8.040
8.124
8.012
8.074
109,713
+0.03(+0.35%)
Mar 09, 2005
7.983
8.113
7.899
8.045
82,772
+0.01(+0.07%)
Mar 08, 2005
8.209
8.209
8.034
8.040
28,713
-0.15(-1.86%)
Mar 07, 2005
8.181
8.294
8.153
8.192
76,746
+0.02(+0.21%)
Mar 04, 2005
8.153
8.265
8.124
8.175
320,987
+0.05(+0.56%)
Mar 03, 2005
8.209
8.322
8.068
8.130
37,752
-0.05(-0.62%)
Mar 02, 2005
8.012
8.277
8.012
8.181
101,205
+0.14(+1.75%)
Mar 01, 2005
8.096
8.096
7.752
8.040
230,238
-0.05(-0.56%)
Feb 28, 2005
7.899
8.153
7.899
8.085
118,043
+0.16(+1.99%)
Feb 25, 2005
7.899
7.938
7.899
7.927
95,711
+0.04(+0.50%)
Feb 24, 2005
7.842
7.899
7.746
7.887
44,488
+0.07(+0.94%)
Feb 23, 2005
7.831
7.871
7.786
7.814
98,192
-0.02(-0.22%)
Feb 22, 2005
7.871
7.893
7.729
7.831
83,481
-0.07(-0.86%)
Feb 18, 2005
7.927
7.955
7.854
7.899
139,667
+0.00(+0.00%)
Feb 17, 2005
8.153
8.153
7.876
7.899
125,133
-0.28(-3.45%)
Feb 16, 2005
8.124
8.209
8.124
8.181
204,893
+0.02(+0.21%)
Feb 15, 2005
8.186
8.243
8.068
8.164
158,987
-0.02(-0.21%)
Feb 14, 2005
8.237
8.254
8.124
8.181
213,755
-0.03(-0.41%)
Feb 11, 2005
7.927
8.237
7.899
8.215
222,971
+0.25(+3.19%)
Feb 10, 2005
7.842
8.023
7.842
7.961
133,641
+0.15(+1.88%)
Feb 09, 2005
7.910
7.927
7.808
7.814
216,236
-0.08(-1.07%)
Feb 08, 2005
7.871
7.950
7.859
7.899
446,298
-0.03(-0.36%)
Feb 07, 2005
7.842
7.983
7.842
7.927
85,608
+0.05(+0.64%)
Feb 04, 2005
7.887
7.927
7.859
7.876
217,831
-0.01(-0.14%)
Feb 03, 2005
7.882
7.927
7.814
7.887
90,748
+0.02(+0.22%)
Feb 02, 2005
7.814
7.916
7.808
7.871
209,324
+0.08(+1.09%)
Feb 01, 2005
7.758
7.803
7.673
7.786
182,383
+0.00(+0.00%)
Jan 31, 2005
7.814
7.899
7.780
7.786
114,853
+0.00(+0.00%)
Jan 28, 2005
7.729
7.803
7.701
7.786
85,253
+0.06(+0.73%)
Jan 27, 2005
7.690
7.786
7.656
7.729
375,755
-0.01(-0.07%)
Jan 26, 2005
7.645
7.808
7.645
7.735
186,637
+0.12(+1.56%)
Jan 25, 2005
7.617
7.707
7.617
7.617
108,295
-0.01(-0.15%)
Jan 24, 2005
7.729
7.758
7.588
7.628
85,076
-0.05(-0.59%)
Jan 21, 2005
7.673
7.696
7.594
7.673
91,102
+0.02(+0.30%)
Jan 20, 2005
7.673
7.701
7.560
7.651
74,619
-0.05(-0.66%)
Jan 19, 2005
7.729
7.825
7.617
7.701
414,039
-0.03(-0.36%)
Jan 18, 2005
7.611
7.786
7.464
7.729
329,494
+0.06(+0.81%)
Jan 14, 2005
7.549
7.769
7.549
7.667
49,805
+0.12(+1.65%)
Jan 13, 2005
7.504
7.673
7.493
7.543
137,363
+0.04(+0.53%)
Jan 12, 2005
7.487
7.560
7.447
7.504
197,803
+0.02(+0.30%)
Jan 11, 2005
7.504
7.634
7.363
7.481
241,759
-0.02(-0.30%)
Jan 10, 2005
7.447
7.752
7.391
7.504
141,440
+0.02(+0.30%)
Jan 07, 2005
7.572
7.572
7.380
7.481
220,313
-0.07(-0.97%)
Jan 06, 2005
7.391
7.701
7.335
7.555
165,367
+0.11(+1.44%)
Jan 05, 2005
7.673
7.707
7.052
7.447
538,819
-0.25(-3.30%)
Jan 04, 2005
7.679
7.769
7.645
7.701
273,663
+0.03(+0.44%)
Jan 03, 2005
7.639
7.673
7.555
7.667
335,166
+0.07(+0.89%)
Dec 31, 2004
7.498
7.724
7.498
7.600
98,369
+0.10(+1.28%)
Dec 30, 2004
7.521
7.656
7.447
7.504
86,671
+0.01(+0.15%)
Dec 29, 2004
7.306
7.600
7.306
7.493
389,403
-0.14(-1.85%)
Dec 28, 2004
7.718
7.769
7.600
7.634
196,917
-0.04(-0.51%)
Dec 27, 2004
7.899
7.921
7.628
7.673
199,398
-0.19(-2.44%)
Dec 23, 2004
7.729
7.955
7.701
7.865
191,245
+0.14(+1.75%)
Dec 22, 2004
7.560
7.729
7.453
7.729
353,422
+0.14(+1.86%)
Dec 21, 2004
7.560
7.617
7.498
7.588
148,175
+0.06(+0.82%)
Dec 20, 2004
7.617
7.617
7.335
7.526
396,670
-0.03(-0.45%)
Dec 17, 2004
7.363
7.645
7.301
7.560
2,021,280
+0.20(+2.68%)
Dec 16, 2004
7.351
7.385
7.295
7.363
407,659
+0.00(+0.00%)
Dec 15, 2004
7.335
7.414
7.272
7.363
355,018
+0.08(+1.16%)
Dec 14, 2004
7.227
7.391
7.216
7.278
300,249
-0.01(-0.08%)
Dec 13, 2004
7.261
7.357
7.165
7.284
382,313
-0.03(-0.46%)
Dec 10, 2004
7.194
7.363
7.081
7.318
329,672
+0.07(+0.93%)
Dec 09, 2004
7.256
7.306
7.052
7.250
246,722
-0.01(-0.08%)
Dec 08, 2004
7.222
7.335
7.165
7.256
199,044
-0.08(-1.08%)
Dec 07, 2004
7.368
7.447
7.335
7.335
205,956
-0.07(-0.91%)
Dec 06, 2004
7.425
7.442
7.363
7.402
224,389
-0.02(-0.23%)
Dec 03, 2004
7.278
7.447
7.278
7.419
245,127
+0.11(+1.54%)
Dec 02, 2004
7.363
7.374
7.210
7.306
377,173
-0.11(-1.52%)
Dec 01, 2004
7.143
7.430
7.143
7.419
288,020
+0.22(+3.06%)
Nov 30, 2004
7.143
7.250
7.137
7.199
263,737
+0.05(+0.63%)
Nov 29, 2004
7.137
7.194
7.081
7.154
308,757
+0.02(+0.24%)
Nov 26, 2004
6.996
7.210
6.996
7.137
76,037
-0.08(-1.09%)
Nov 24, 2004
7.194
7.306
7.165
7.216
251,153
-0.01(-0.08%)
Nov 23, 2004
7.081
7.306
7.064
7.222
361,930
+0.10(+1.35%)
Nov 22, 2004
7.115
7.182
7.058
7.126
186,459
-0.05(-0.63%)
Nov 19, 2004
7.177
7.188
7.052
7.171
359,094
-0.01(-0.08%)
Nov 18, 2004
7.052
7.188
7.052
7.177
318,505
+0.12(+1.68%)
Nov 17, 2004
7.081
7.109
6.968
7.058
753,283
+0.01(+0.08%)
Nov 16, 2004
7.047
7.137
6.945
7.052
447,538
+0.06(+0.89%)
Nov 15, 2004
6.951
7.024
6.883
6.990
475,188
+0.06(+0.81%)
Nov 12, 2004
6.776
6.985
6.776
6.934
629,035
+0.15(+2.25%)
Nov 11, 2004
6.770
6.782
6.770
6.782
164,304
+0.01(+0.08%)
Nov 10, 2004
6.770
6.793
6.770
6.776
314,606
+0.00(+0.00%)
Nov 09, 2004
6.770
6.804
6.770
6.776
172,989
+0.00(+0.00%)
Nov 08, 2004
6.844
6.844
6.770
6.776
161,468
-0.04(-0.58%)
Nov 05, 2004
6.799
6.827
6.770
6.816
694,438
+0.01(+0.17%)
Nov 04, 2004
6.872
6.872
6.799
6.804
551,580
-0.05(-0.74%)
Nov 03, 2004
6.782
6.883
6.776
6.855
1,123,012
+0.08(+1.25%)
Nov 02, 2004
6.770
6.776
6.770
6.770
1,720,853
+0.00(+0.00%)
Nov 01, 2004
6.770
6.776
6.770
6.770
1,354,846
+0.00(+0.00%)
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.