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
Dine Brands Global, Inc.
(NY:
DIN
)
39.45
+1.59 (+4.20%)
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 30, 2009
19.49
22.47
19.49
20.74
1,983,214
+1.26(+6.48%)
Apr 29, 2009
18.60
20.39
18.45
19.48
1,717,599
+1.09(+5.95%)
Apr 28, 2009
18.30
19.90
17.80
18.39
3,302,005
+1.46(+8.65%)
Apr 27, 2009
15.92
17.28
15.59
16.92
1,413,091
+0.49(+2.99%)
Apr 24, 2009
14.55
16.57
14.47
16.43
1,293,591
+1.81(+12.35%)
Apr 23, 2009
14.29
15.69
13.89
14.63
792,303
+0.17(+1.21%)
Apr 22, 2009
12.12
14.63
11.97
14.45
1,153,755
+2.07(+16.68%)
Apr 21, 2009
11.54
12.50
11.49
12.39
550,013
+0.71(+6.04%)
Apr 20, 2009
11.65
12.30
11.58
11.68
541,461
-0.39(-3.22%)
Apr 17, 2009
11.44
12.70
11.34
12.07
737,644
+0.76(+6.70%)
Apr 16, 2009
11.05
11.43
10.88
11.31
903,299
+0.47(+4.30%)
Apr 15, 2009
10.94
11.31
10.46
10.84
679,070
-0.28(-2.56%)
Apr 14, 2009
11.25
12.17
10.71
11.13
550,387
-0.34(-2.94%)
Apr 13, 2009
10.71
11.86
10.32
11.47
744,283
+0.56(+5.17%)
Apr 09, 2009
9.899
11.17
9.795
10.90
825,889
+1.32(+13.78%)
Apr 08, 2009
9.420
9.614
9.193
9.582
421,340
+0.35(+3.79%)
Apr 07, 2009
9.452
9.614
9.090
9.232
394,168
-0.10(-1.04%)
Apr 06, 2009
8.760
9.413
8.384
9.329
434,332
+0.13(+1.41%)
Apr 03, 2009
9.485
9.485
8.902
9.200
605,856
-0.31(-3.27%)
Apr 02, 2009
8.572
10.12
8.455
9.511
1,159,965
+1.24(+14.95%)
Apr 01, 2009
7.478
8.468
6.785
8.274
495,606
+0.60(+7.76%)
Mar 31, 2009
7.368
7.970
7.271
7.678
534,667
+0.49(+6.85%)
Mar 30, 2009
7.445
7.510
6.960
7.186
378,212
-1.17(-13.95%)
Mar 26, 2009
7.730
8.371
7.633
8.352
491,660
+0.80(+10.63%)
Mar 25, 2009
7.290
7.931
6.966
7.549
636,413
+0.22(+3.00%)
Mar 24, 2009
7.225
7.594
6.856
7.329
708,198
-0.14(-1.91%)
Mar 23, 2009
6.921
7.471
6.856
7.471
742,545
+1.22(+19.46%)
Mar 20, 2009
7.225
7.355
6.099
6.254
622,004
-0.87(-12.18%)
Mar 19, 2009
6.675
7.432
6.973
7.122
629,364
+0.08(+1.10%)
Mar 18, 2009
6.675
7.549
6.507
7.044
979,525
+0.62(+9.57%)
Mar 17, 2009
5.633
6.643
5.348
6.429
656,093
+0.82(+14.53%)
Mar 16, 2009
5.788
6.377
5.503
5.613
509,769
-0.06(-1.14%)
Mar 13, 2009
5.723
5.872
5.464
5.678
0
-0.03(-0.45%)
Mar 12, 2009
4.843
5.814
4.681
5.704
623,164
+0.84(+17.15%)
Mar 11, 2009
4.312
4.966
4.169
4.869
580,327
+0.62(+14.46%)
Mar 10, 2009
3.833
4.389
3.687
4.254
620,393
+0.73(+20.77%)
Mar 09, 2009
3.781
3.904
3.438
3.522
588,551
-0.32(-8.26%)
Mar 06, 2009
4.474
4.474
3.632
3.839
0
-0.48(-11.09%)
Mar 05, 2009
4.538
4.869
4.266
4.318
492,101
-0.39(-8.38%)
Mar 04, 2009
4.849
4.956
4.648
4.713
661,023
-0.01(-0.27%)
Mar 02, 2009
4.687
5.082
4.409
4.726
725,589
-0.03(-0.68%)
Feb 27, 2009
4.817
5.341
4.519
4.759
0
-0.17(-3.54%)
Feb 26, 2009
4.383
5.173
4.383
4.933
1,111,500
+0.62(+14.24%)
Feb 25, 2009
4.882
5.503
4.234
4.318
2,761,883
+0.50(+13.05%)
Feb 24, 2009
3.749
4.033
3.658
3.820
948,054
+0.23(+6.31%)
Feb 23, 2009
4.066
4.140
3.392
3.593
784,066
-0.39(-9.90%)
Feb 20, 2009
3.885
4.150
3.846
3.988
1,001,605
+0.01(+0.33%)
Feb 19, 2009
4.299
4.312
3.891
3.975
492,639
-0.22(-5.25%)
Feb 18, 2009
4.525
4.564
3.943
4.195
493,626
-0.21(-4.71%)
Feb 17, 2009
4.674
4.869
4.357
4.402
596,908
-0.53(-10.76%)
Feb 13, 2009
5.613
5.613
4.791
4.933
484,856
-0.69(-12.21%)
Feb 12, 2009
4.856
5.645
4.577
5.620
606,412
+0.54(+10.71%)
Feb 11, 2009
5.412
5.412
4.959
5.076
509,966
-0.32(-5.88%)
Feb 10, 2009
6.073
6.228
5.341
5.393
444,786
-0.49(-8.26%)
Feb 09, 2009
6.507
6.507
5.853
5.879
340,149
-0.52(-8.10%)
Feb 06, 2009
5.717
6.798
5.490
6.396
442,055
+0.64(+11.14%)
Feb 05, 2009
5.412
5.950
5.348
5.756
557,707
+0.25(+4.47%)
Feb 04, 2009
5.600
5.756
5.458
5.510
466,966
-0.10(-1.85%)
Feb 03, 2009
5.607
5.820
5.412
5.613
545,636
+0.07(+1.29%)
Feb 02, 2009
6.060
6.060
5.218
5.542
421,177
-0.18(-3.17%)
Jan 30, 2009
5.937
6.021
5.658
5.723
0
-0.14(-2.32%)
Jan 29, 2009
6.092
6.312
5.710
5.859
663,255
-0.42(-6.70%)
Jan 28, 2009
5.665
6.468
5.503
6.280
508,544
+0.75(+13.58%)
Jan 27, 2009
5.561
5.736
5.231
5.529
297,486
+0.10(+1.79%)
Jan 26, 2009
5.361
5.749
5.238
5.432
274,034
+0.08(+1.45%)
Jan 23, 2009
5.179
5.697
5.076
5.354
580,852
+0.12(+2.22%)
Jan 22, 2009
5.387
5.555
4.966
5.238
322,936
-0.14(-2.53%)
Jan 21, 2009
5.050
5.432
4.856
5.374
349,155
+0.45(+9.21%)
Jan 20, 2009
5.529
5.555
4.846
4.920
593,739
-0.75(-13.24%)
Jan 16, 2009
5.840
6.015
5.432
5.671
411,373
-0.07(-1.24%)
Jan 15, 2009
5.807
5.917
5.069
5.743
491,549
-0.03(-0.45%)
Jan 14, 2009
6.092
6.157
5.484
5.769
409,079
-0.16(-2.73%)
Jan 13, 2009
6.474
6.539
5.885
5.930
601,238
-0.49(-7.57%)
Jan 12, 2009
7.122
7.283
6.332
6.416
727,129
-0.71(-9.91%)
Jan 09, 2009
7.840
7.944
6.999
7.122
535,152
-0.80(-10.13%)
Jan 08, 2009
8.073
8.132
7.128
7.924
729,560
-0.31(-3.77%)
Jan 07, 2009
9.167
9.426
8.028
8.235
464,855
-1.02(-10.99%)
Jan 06, 2009
8.656
9.368
8.656
9.252
318,994
+0.67(+7.77%)
Jan 05, 2009
7.795
8.902
7.465
8.585
481,947
+0.75(+9.59%)
Jan 02, 2009
7.484
8.280
7.452
7.834
0
+0.35(+4.67%)
Jan 01, 2009
7.063
7.607
7.057
7.484
0
+0.00(+0.00%)
Dec 31, 2008
7.063
7.607
7.057
7.484
429,142
+0.41(+5.76%)
Dec 30, 2008
6.442
7.076
6.384
7.076
208,029
+0.76(+11.99%)
Dec 29, 2008
7.057
7.057
6.196
6.319
360,142
-0.78(-10.95%)
Dec 26, 2008
7.186
7.290
6.804
7.096
129,875
-0.05(-0.72%)
Dec 24, 2008
7.245
7.406
7.044
7.147
75,160
-0.08(-1.16%)
Dec 23, 2008
7.659
7.704
6.882
7.232
210,387
-0.28(-3.71%)
Dec 22, 2008
8.403
8.520
7.368
7.510
346,329
-0.71(-8.59%)
Dec 19, 2008
8.397
8.837
8.041
8.216
707,905
+0.06(+0.71%)
Dec 18, 2008
8.481
8.640
7.944
8.157
177,756
-0.30(-3.52%)
Dec 17, 2008
8.028
8.714
8.009
8.455
377,401
+0.21(+2.51%)
Dec 16, 2008
7.730
8.248
7.426
8.248
356,650
+0.73(+9.64%)
Dec 15, 2008
8.688
8.773
6.021
7.523
494,304
-1.20(-13.80%)
Dec 12, 2008
7.847
8.844
7.419
8.727
451,398
+0.33(+3.93%)
Dec 11, 2008
9.711
9.873
8.216
8.397
469,363
-1.41(-14.39%)
Dec 10, 2008
9.789
10.32
9.388
9.808
540,676
-0.04(-0.39%)
Dec 09, 2008
10.84
10.84
9.685
9.847
619,725
-0.84(-7.87%)
Dec 08, 2008
10.68
11.25
10.37
10.69
685,196
+0.52(+5.16%)
Dec 05, 2008
8.287
11.03
7.445
10.16
957,355
+2.36(+30.18%)
Dec 04, 2008
7.264
9.038
7.037
7.808
554,855
+0.43(+5.79%)
Dec 03, 2008
7.083
8.080
6.953
7.381
369,584
-0.01(-0.18%)
Dec 02, 2008
6.610
7.394
6.468
7.394
301,877
+0.93(+14.31%)
Dec 01, 2008
8.222
8.222
6.273
6.468
686,657
-1.77(-21.52%)
Nov 28, 2008
7.381
8.242
7.258
8.242
122,988
+0.91(+12.36%)
Nov 26, 2008
5.827
7.562
5.484
7.335
391,735
+1.35(+22.62%)
Nov 25, 2008
5.613
6.112
5.406
5.982
500,373
+0.52(+9.61%)
Nov 24, 2008
5.820
6.901
5.212
5.458
713,170
+0.12(+2.31%)
Nov 21, 2008
5.050
5.801
4.467
5.335
701,881
+0.50(+10.46%)
Nov 20, 2008
5.769
5.989
4.746
4.830
828,201
-1.08(-18.29%)
Nov 19, 2008
6.565
6.617
5.503
5.911
821,720
-0.50(-7.78%)
Nov 18, 2008
7.555
7.879
6.170
6.409
667,963
-1.13(-15.02%)
Nov 17, 2008
7.976
8.196
6.830
7.542
505,167
-0.32(-4.04%)
Nov 14, 2008
9.329
9.329
7.523
7.860
534,779
-1.68(-17.64%)
Nov 13, 2008
8.106
9.543
7.193
9.543
637,636
+1.48(+18.30%)
Nov 12, 2008
7.756
8.145
6.986
8.067
425,741
-0.06(-0.72%)
Nov 11, 2008
7.931
8.410
7.853
8.125
472,111
+0.13(+1.62%)
Nov 10, 2008
8.960
9.006
7.911
7.996
297,489
-0.74(-8.45%)
Nov 07, 2008
8.753
9.103
8.546
8.734
251,645
+0.10(+1.20%)
Nov 06, 2008
9.368
9.388
8.352
8.630
428,544
-0.43(-4.79%)
Nov 05, 2008
10.18
10.58
8.883
9.064
499,356
-1.11(-10.94%)
Nov 04, 2008
11.04
11.17
10.16
10.18
570,590
-0.95(-8.50%)
Nov 03, 2008
11.66
11.66
10.60
11.12
591,342
-0.55(-4.71%)
Oct 31, 2008
10.51
11.67
10.22
11.67
691,864
+0.76(+6.94%)
Oct 30, 2008
11.09
12.04
10.51
10.92
633,752
-0.21(-1.86%)
Oct 29, 2008
10.66
11.85
10.24
11.12
1,275,815
-0.73(-6.12%)
Oct 28, 2008
5.963
12.05
5.963
11.85
3,600,140
+5.98(+101.99%)
Oct 27, 2008
4.001
7.704
3.658
5.866
2,583,645
+1.88(+47.32%)
Oct 24, 2008
4.551
4.551
3.969
3.982
668,019
-0.71(-15.17%)
Oct 23, 2008
5.160
5.289
4.305
4.694
555,821
-0.39(-7.76%)
Oct 22, 2008
5.736
5.736
4.733
5.089
418,197
-0.44(-7.96%)
Oct 21, 2008
6.163
6.487
5.419
5.529
380,206
-0.76(-12.14%)
Oct 20, 2008
6.442
7.704
5.892
6.293
381,927
-0.08(-1.22%)
Oct 17, 2008
5.827
7.769
5.419
6.371
642,647
+0.55(+9.46%)
Oct 16, 2008
5.367
6.144
5.056
5.820
479,962
+0.64(+12.37%)
Oct 15, 2008
6.280
6.422
5.179
5.179
611,040
-1.29(-19.92%)
Oct 14, 2008
7.834
7.866
6.319
6.468
697,004
-0.78(-10.72%)
Oct 13, 2008
7.711
8.287
6.843
7.245
651,609
+0.04(+0.54%)
Oct 10, 2008
5.095
7.283
4.597
7.206
1,127,880
+1.22(+20.32%)
Oct 09, 2008
8.229
8.378
5.827
5.989
753,946
-2.05(-25.52%)
Oct 08, 2008
7.685
8.539
7.432
8.041
547,713
+0.01(+0.08%)
Oct 07, 2008
8.863
8.863
7.970
8.034
404,237
-0.67(-7.73%)
Oct 06, 2008
9.096
9.122
8.339
8.708
684,240
-0.38(-4.13%)
Oct 03, 2008
10.61
10.61
9.064
9.083
605,280
-1.34(-12.86%)
Oct 02, 2008
10.71
10.95
9.847
10.42
298,375
-0.56(-5.13%)
Oct 01, 2008
10.94
11.17
10.40
10.99
292,815
+0.07(+0.65%)
Sep 30, 2008
10.46
11.22
10.33
10.92
599,346
+0.62(+6.04%)
Sep 29, 2008
11.58
12.52
9.815
10.29
619,182
-1.42(-12.11%)
Sep 26, 2008
11.89
12.18
11.19
11.71
0
-0.41(-3.37%)
Sep 25, 2008
11.62
12.46
11.62
12.12
146,399
+0.62(+5.35%)
Sep 24, 2008
12.12
12.12
10.55
11.50
489,049
-0.62(-5.08%)
Sep 23, 2008
12.55
12.57
11.38
12.12
451,570
-0.60(-4.68%)
Sep 22, 2008
13.16
13.78
12.68
12.72
350,227
-0.62(-4.66%)
Sep 19, 2008
14.70
16.28
12.83
13.34
0
+0.41(+3.21%)
Sep 18, 2008
12.28
14.24
12.28
12.92
1,238,192
+0.46(+3.69%)
Sep 17, 2008
11.14
12.46
10.93
12.46
773,162
+0.82(+7.00%)
Sep 16, 2008
10.35
12.10
9.711
11.65
1,049,861
+1.74(+17.51%)
Sep 15, 2008
10.84
11.36
9.653
9.912
826,244
-1.44(-12.66%)
Sep 12, 2008
11.49
12.07
11.12
11.35
506,389
-0.13(-1.13%)
Sep 11, 2008
11.34
11.51
10.87
11.48
634,229
-0.19(-1.66%)
Sep 10, 2008
11.65
12.30
10.49
11.67
1,272,799
+0.17(+1.46%)
Sep 09, 2008
13.82
14.50
11.45
11.50
1,514,778
-4.01(-25.87%)
Sep 08, 2008
15.43
15.82
14.75
15.52
424,609
+1.13(+7.83%)
Sep 05, 2008
14.06
14.46
13.75
14.39
0
+0.14(+1.00%)
Sep 04, 2008
14.29
14.36
14.01
14.25
305,088
-0.17(-1.17%)
Sep 03, 2008
14.16
14.64
14.03
14.42
820,697
+0.10(+0.68%)
Sep 02, 2008
12.98
15.12
12.98
14.32
1,112,712
+1.46(+11.38%)
Aug 29, 2008
12.64
13.17
12.48
12.86
200,547
-0.01(-0.10%)
Aug 28, 2008
12.98
12.98
11.43
12.87
476,623
+1.25(+10.75%)
Aug 27, 2008
12.44
12.56
11.55
11.62
566,827
-0.94(-7.47%)
Aug 26, 2008
12.33
12.70
12.04
12.56
345,535
-0.25(-1.97%)
Aug 25, 2008
13.01
13.74
12.14
12.81
245,108
-0.38(-2.85%)
Aug 22, 2008
12.63
13.40
12.63
13.19
313,585
+0.42(+3.30%)
Aug 21, 2008
12.94
13.06
12.53
12.77
296,136
-0.28(-2.18%)
Aug 20, 2008
13.67
13.74
12.88
13.05
392,687
-0.54(-4.00%)
Aug 19, 2008
13.98
13.98
13.13
13.60
620,487
-0.49(-3.49%)
Aug 18, 2008
16.11
16.11
13.98
14.09
1,037,515
-1.75(-11.04%)
Aug 15, 2008
17.34
17.34
15.78
15.84
0
-0.78(-4.68%)
Aug 14, 2008
16.87
17.48
16.57
16.61
352,536
-0.25(-1.46%)
Aug 13, 2008
18.61
19.90
16.70
16.86
799,847
-1.68(-9.05%)
Aug 12, 2008
18.28
19.25
18.07
18.54
298,147
+0.23(+1.24%)
Aug 11, 2008
17.45
20.19
17.45
18.31
355,244
+0.37(+2.06%)
Aug 08, 2008
16.83
18.15
16.64
17.94
315,018
+1.44(+8.75%)
Aug 07, 2008
16.32
16.56
15.91
16.50
337,018
-0.01(-0.04%)
Aug 06, 2008
15.70
16.81
15.23
16.50
585,120
+0.83(+5.29%)
Aug 05, 2008
15.39
16.16
14.95
15.67
409,640
+0.91(+6.14%)
Aug 04, 2008
15.21
15.21
14.19
14.77
496,094
-0.12(-0.83%)
Aug 01, 2008
15.00
15.00
14.58
14.89
330,402
-0.06(-0.43%)
Jul 31, 2008
14.97
15.12
14.69
14.96
236,384
-0.10(-0.69%)
Jul 30, 2008
15.45
15.45
14.54
15.06
634,320
-0.11(-0.73%)
Jul 29, 2008
15.17
16.54
14.01
15.17
1,068,078
-0.66(-4.17%)
Jul 28, 2008
16.90
16.90
15.25
15.83
325,781
-0.68(-4.12%)
Jul 25, 2008
16.22
16.99
16.19
16.51
291,400
+0.21(+1.31%)
Jul 24, 2008
18.63
18.63
16.22
16.30
391,043
-2.32(-12.48%)
Jul 23, 2008
15.93
18.68
15.71
18.62
680,040
+2.82(+17.87%)
Jul 22, 2008
14.57
16.91
14.06
15.80
669,886
+0.87(+5.86%)
Jul 21, 2008
14.88
15.34
14.61
14.92
277,088
+0.12(+0.79%)
Jul 18, 2008
14.69
15.23
14.38
14.81
431,152
+0.26(+1.78%)
Jul 17, 2008
14.29
15.10
13.51
14.55
482,337
+0.80(+5.79%)
Jul 16, 2008
14.00
14.15
12.95
13.75
541,127
+0.28(+2.12%)
Jul 15, 2008
14.50
14.56
12.09
13.47
1,660,848
-1.29(-8.73%)
Jul 14, 2008
17.54
18.48
14.72
14.75
1,514,672
-2.74(-15.66%)
Jul 11, 2008
20.85
21.04
15.56
17.49
2,030,248
-4.75(-21.36%)
Jul 10, 2008
23.71
23.71
22.07
22.25
225,393
-1.47(-6.20%)
Jul 09, 2008
25.05
25.22
23.63
23.71
266,547
-1.33(-5.32%)
Jul 08, 2008
23.18
25.24
23.12
25.05
424,099
+1.90(+8.22%)
Jul 07, 2008
22.66
23.66
22.21
23.15
285,861
+0.65(+2.88%)
Jul 04, 2008
22.19
23.21
21.04
22.50
600,438
+0.00(+0.00%)
Jul 03, 2008
22.19
23.21
21.04
22.50
600,438
+0.30(+1.37%)
Jul 02, 2008
23.24
23.24
22.06
22.19
285,838
-1.18(-5.07%)
Jul 01, 2008
23.70
23.70
22.29
23.38
540,348
-0.81(-3.35%)
Jun 30, 2008
23.08
24.47
23.08
24.19
335,716
+0.54(+2.30%)
Jun 27, 2008
24.86
24.91
23.51
23.64
585,882
-1.24(-5.00%)
Jun 26, 2008
26.31
26.31
24.60
24.89
319,735
-1.66(-6.27%)
Jun 25, 2008
25.35
27.59
25.35
26.55
179,228
+1.14(+4.48%)
Jun 24, 2008
25.35
26.21
24.79
25.41
418,359
-0.13(-0.51%)
Jun 23, 2008
27.82
27.84
25.49
25.54
426,331
-1.77(-6.47%)
Jun 20, 2008
28.49
28.96
26.81
27.31
423,874
-1.18(-4.16%)
Jun 19, 2008
28.70
28.86
28.10
28.49
217,604
-0.21(-0.74%)
Jun 18, 2008
29.98
30.43
28.36
28.71
300,155
-1.22(-4.09%)
Jun 17, 2008
29.07
31.07
29.07
29.93
523,766
+1.22(+4.24%)
Jun 16, 2008
27.85
28.82
27.78
28.71
168,726
+0.62(+2.19%)
Jun 13, 2008
28.07
29.08
27.93
28.10
349,097
+0.57(+2.07%)
Jun 12, 2008
27.35
28.29
27.30
27.53
335,387
+0.66(+2.46%)
Jun 11, 2008
27.15
27.31
26.47
26.87
276,298
-0.58(-2.12%)
Jun 10, 2008
27.20
27.75
26.97
27.45
337,452
-0.10(-0.35%)
Jun 09, 2008
27.89
30.93
27.27
27.55
746,223
+0.07(+0.26%)
Jun 06, 2008
27.90
28.01
26.96
27.48
554,563
-0.66(-2.35%)
Jun 05, 2008
27.94
28.69
27.33
28.14
370,404
+0.11(+0.39%)
Jun 04, 2008
28.49
28.54
27.72
28.03
455,942
+0.06(+0.21%)
Jun 03, 2008
27.73
29.09
27.52
27.97
545,816
-0.89(-3.10%)
Jun 02, 2008
0.0065
30.17
28.71
28.86
304,160
-1.50(-4.93%)
May 30, 2008
30.63
30.77
29.85
30.36
512,805
-0.52(-1.68%)
May 29, 2008
30.79
31.15
30.65
30.88
147,199
-0.05(-0.15%)
May 28, 2008
31.06
31.28
30.30
30.92
197,862
-0.08(-0.25%)
May 27, 2008
30.83
31.40
30.75
31.00
191,684
+31.00(+47879866.45%)
May 23, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 22, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 21, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 20, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 19, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 16, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 15, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 14, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 13, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 12, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 09, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 08, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 07, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 06, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 05, 2008
0.0001
0.0001
0.0001
0.0001
0
+0.00(+0.00%)
May 02, 2008
0.0001
0.0001
0.0001
0.0001
0
+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.