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
)
43.02
-0.41 (-0.94%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Jul 31, 2007
8.250
8.650
8.140
8.390
1,034,600
+0.14(+1.70%)
Jul 30, 2007
8.450
8.450
7.500
8.250
1,268,900
+0.43(+5.50%)
Jul 27, 2007
8.250
9.030
7.810
7.820
734,800
-0.34(-4.17%)
Jul 26, 2007
8.960
8.960
7.770
8.160
1,260,400
-0.87(-9.63%)
Jul 25, 2007
9.530
9.530
9.030
9.030
1,813,000
-0.45(-4.75%)
Jul 24, 2007
9.540
9.690
9.300
9.480
623,700
-0.19(-1.96%)
Jul 23, 2007
9.710
9.850
9.600
9.670
673,400
-0.04(-0.41%)
Jul 20, 2007
9.890
9.890
9.500
9.710
652,600
-0.20(-2.02%)
Jul 19, 2007
9.890
9.960
9.850
9.910
239,400
+0.10(+1.02%)
Jul 18, 2007
9.850
9.950
9.710
9.810
334,000
-0.10(-1.01%)
Jul 17, 2007
9.990
10.03
9.860
9.910
449,200
-0.02(-0.20%)
Jul 16, 2007
10.00
10.07
9.810
9.930
373,903
+0.06(+0.61%)
Jul 13, 2007
9.870
9.980
9.800
9.870
314,400
-0.12(-1.20%)
Jul 12, 2007
10.10
10.18
9.820
9.990
544,900
-0.01(-0.10%)
Jul 11, 2007
9.750
10.11
9.710
10.00
601,500
+0.19(+1.94%)
Jul 10, 2007
10.00
10.19
9.740
9.810
1,322,800
-0.38(-3.73%)
Jul 09, 2007
10.18
10.44
10.01
10.19
1,023,500
+0.11(+1.09%)
Jul 06, 2007
10.05
10.10
9.940
10.08
692,200
+0.08(+0.80%)
Jul 05, 2007
9.980
10.15
9.800
10.00
967,500
+0.18(+1.83%)
Jul 03, 2007
10.07
10.15
9.770
9.820
1,225,400
+0.33(+3.48%)
Jul 02, 2007
9.280
9.580
9.230
9.490
828,200
+0.35(+3.83%)
Jun 29, 2007
9.130
9.330
9.070
9.140
588,100
+0.09(+0.99%)
Jun 28, 2007
9.000
9.240
8.960
9.050
884,100
+0.08(+0.89%)
Jun 27, 2007
8.900
8.990
8.830
8.970
517,700
+0.02(+0.22%)
Jun 26, 2007
8.940
8.970
8.830
8.950
437,100
+0.11(+1.24%)
Jun 25, 2007
8.880
8.900
8.580
8.840
1,064,400
-0.18(-2.00%)
Jun 22, 2007
8.970
9.020
8.820
9.020
803,800
+0.07(+0.78%)
Jun 21, 2007
8.810
8.970
8.750
8.950
610,600
+0.20(+2.29%)
Jun 20, 2007
8.670
9.060
8.590
8.750
489,000
-0.25(-2.78%)
Jun 19, 2007
8.840
9.090
8.840
9.000
620,300
+0.10(+1.12%)
Jun 18, 2007
8.910
8.990
8.850
8.900
481,700
+0.03(+0.34%)
Jun 15, 2007
8.820
9.000
8.660
8.870
1,391,300
+0.12(+1.37%)
Jun 14, 2007
8.950
8.950
8.680
8.750
2,547,400
-0.15(-1.69%)
Jun 13, 2007
8.760
9.000
8.760
8.900
622,700
+0.09(+1.02%)
Jun 12, 2007
8.920
8.990
8.750
8.810
427,800
-0.18(-2.00%)
Jun 11, 2007
9.160
9.160
8.915
8.990
420,900
+0.01(+0.11%)
Jun 08, 2007
8.800
9.110
8.700
8.980
600,100
+0.18(+2.05%)
Jun 07, 2007
9.150
9.190
8.750
8.800
941,100
-0.41(-4.45%)
Jun 06, 2007
9.350
9.550
9.150
9.210
886,500
-0.15(-1.60%)
Jun 05, 2007
9.470
9.500
9.200
9.360
1,063,100
-0.11(-1.16%)
Jun 04, 2007
9.200
9.580
9.200
9.470
1,728,100
+0.27(+2.93%)
Jun 01, 2007
9.110
9.240
9.080
9.200
1,011,350
+0.15(+1.66%)
May 31, 2007
9.170
9.180
8.950
9.050
325,050
-0.05(-0.55%)
May 30, 2007
9.010
9.140
8.940
9.100
450,000
+0.03(+0.33%)
May 29, 2007
9.050
9.150
8.880
9.070
802,300
+0.23(+2.60%)
May 25, 2007
8.750
8.970
8.720
8.840
564,900
+0.15(+1.73%)
May 24, 2007
8.870
8.980
8.610
8.690
624,400
-0.18(-2.03%)
May 23, 2007
8.950
9.130
8.830
8.870
966,900
-0.05(-0.56%)
May 22, 2007
9.050
9.050
8.870
8.920
2,155,600
+0.14(+1.59%)
May 21, 2007
8.550
8.960
8.550
8.780
1,253,700
+0.21(+2.45%)
May 18, 2007
8.560
8.640
8.400
8.570
2,287,700
-0.02(-0.23%)
May 17, 2007
8.650
8.680
8.520
8.590
1,052,367
-0.10(-1.15%)
May 16, 2007
8.600
8.700
8.550
8.690
730,100
+0.09(+1.05%)
May 15, 2007
8.600
8.844
8.500
8.600
1,162,200
-0.03(-0.35%)
May 14, 2007
8.170
8.750
8.170
8.630
1,403,700
+0.47(+5.76%)
May 11, 2007
8.370
8.550
7.860
8.160
1,235,500
-0.10(-1.21%)
May 10, 2007
7.900
8.370
7.820
8.260
1,235,700
+0.25(+3.12%)
May 09, 2007
7.990
8.100
7.850
8.010
748,500
-0.02(-0.25%)
May 08, 2007
7.860
8.050
7.690
8.030
620,200
+0.14(+1.77%)
May 07, 2007
7.660
7.890
7.660
7.890
355,800
+0.23(+3.00%)
May 04, 2007
7.700
7.710
7.560
7.660
458,100
+0.01(+0.13%)
May 03, 2007
7.690
7.890
7.600
7.650
412,100
-0.08(-1.03%)
May 02, 2007
7.680
7.790
7.670
7.730
281,200
+0.05(+0.65%)
May 01, 2007
7.570
7.710
7.480
7.680
335,262
+0.01(+0.13%)
Apr 30, 2007
7.700
7.780
7.480
7.670
414,441
-0.02(-0.26%)
Apr 27, 2007
7.670
7.770
7.550
7.690
332,445
-0.02(-0.26%)
Apr 26, 2007
7.500
7.780
7.420
7.710
650,580
+0.06(+0.78%)
Apr 25, 2007
8.100
8.100
7.640
7.650
987,600
-0.15(-1.92%)
Apr 24, 2007
7.650
7.850
7.450
7.800
379,700
+0.24(+3.17%)
Apr 23, 2007
7.710
7.710
7.550
7.560
490,500
-0.13(-1.69%)
Apr 20, 2007
7.850
7.850
7.640
7.690
559,200
+0.05(+0.65%)
Apr 19, 2007
7.800
7.810
7.410
7.640
966,200
-0.19(-2.43%)
Apr 18, 2007
7.840
7.900
7.760
7.830
479,300
-0.06(-0.76%)
Apr 17, 2007
7.950
7.950
7.600
7.890
785,200
-0.11(-1.38%)
Apr 16, 2007
7.550
8.120
7.470
8.000
3,261,850
+0.59(+7.96%)
Apr 13, 2007
7.120
7.530
7.050
7.410
3,529,200
+0.30(+4.22%)
Apr 12, 2007
6.920
7.200
6.810
7.110
3,200,038
+0.15(+2.16%)
Apr 11, 2007
6.600
6.990
6.540
6.960
1,207,600
+0.38(+5.78%)
Apr 10, 2007
6.590
6.600
6.470
6.580
202,732
-0.01(-0.15%)
Apr 09, 2007
6.580
6.700
6.500
6.590
1,796,300
+0.03(+0.46%)
Apr 05, 2007
6.290
6.560
6.280
6.560
608,300
+0.27(+4.29%)
Apr 04, 2007
6.280
6.300
6.060
6.290
450,600
+0.02(+0.32%)
Apr 03, 2007
6.550
6.600
6.230
6.270
517,300
-0.18(-2.79%)
Apr 02, 2007
6.800
6.800
6.410
6.450
337,900
-0.05(-0.77%)
Mar 30, 2007
6.480
6.540
6.350
6.500
320,400
+0.04(+0.62%)
Mar 29, 2007
6.620
6.650
6.410
6.460
265,400
-0.10(-1.52%)
Mar 28, 2007
6.460
6.640
6.400
6.560
1,044,500
+0.08(+1.23%)
Mar 27, 2007
6.700
6.750
6.430
6.480
545,500
-0.12(-1.82%)
Mar 26, 2007
6.400
6.690
6.281
6.600
1,035,800
+0.34(+5.43%)
Mar 23, 2007
6.390
6.490
6.250
6.260
270,200
-0.15(-2.34%)
Mar 22, 2007
6.670
6.790
6.360
6.410
757,000
-0.13(-1.99%)
Mar 21, 2007
5.760
6.605
5.760
6.540
2,214,500
+0.24(+3.81%)
Mar 20, 2007
5.950
6.310
5.940
6.300
816,400
+0.37(+6.24%)
Mar 19, 2007
5.820
6.180
5.770
5.930
1,440,100
+0.16(+2.77%)
Mar 16, 2007
5.750
5.980
5.720
5.770
1,222,400
+0.03(+0.52%)
Mar 15, 2007
5.400
5.880
5.380
5.740
407,800
+0.28(+5.13%)
Mar 14, 2007
5.430
5.570
5.340
5.460
476,900
-0.06(-1.09%)
Mar 13, 2007
5.530
5.550
5.400
5.520
217,500
-0.01(-0.18%)
Mar 12, 2007
5.480
5.570
5.400
5.530
335,400
-0.02(-0.36%)
Mar 09, 2007
5.700
5.750
5.350
5.550
560,400
-0.09(-1.60%)
Mar 08, 2007
5.410
5.720
5.350
5.640
285,400
+0.28(+5.22%)
Mar 07, 2007
5.340
5.520
5.180
5.360
226,200
+0.00(+0.00%)
Mar 06, 2007
5.100
5.480
5.090
5.360
316,800
+0.33(+6.56%)
Mar 05, 2007
4.450
5.300
4.450
5.030
449,400
-0.32(-5.98%)
Mar 02, 2007
5.420
5.520
5.220
5.350
300,200
-0.12(-2.19%)
Mar 01, 2007
5.220
5.550
5.210
5.470
525,037
+0.00(+0.00%)
Feb 28, 2007
5.420
5.540
5.260
5.470
358,600
-0.06(-1.08%)
Feb 27, 2007
5.200
5.650
4.950
5.530
456,800
-0.21(-3.66%)
Feb 26, 2007
5.700
5.839
5.650
5.740
1,009,390
+0.10(+1.77%)
Feb 23, 2007
5.700
5.700
5.480
5.640
159,900
-0.06(-1.05%)
Feb 22, 2007
5.750
5.790
5.600
5.700
550,500
-0.05(-0.87%)
Feb 21, 2007
5.450
5.790
5.450
5.750
205,900
+0.22(+3.98%)
Feb 20, 2007
5.550
5.580
5.420
5.530
166,200
-0.02(-0.36%)
Feb 16, 2007
5.560
5.600
5.370
5.550
314,900
-0.02(-0.36%)
Feb 15, 2007
5.690
5.720
5.510
5.570
286,100
-0.11(-1.94%)
Feb 14, 2007
5.770
5.800
5.640
5.680
319,878
-0.10(-1.73%)
Feb 13, 2007
5.790
5.840
5.760
5.780
151,133
+0.01(+0.17%)
Feb 12, 2007
5.760
5.880
5.760
5.770
1,564,935
-0.05(-0.86%)
Feb 09, 2007
5.750
5.900
5.750
5.820
226,500
+0.06(+1.04%)
Feb 08, 2007
5.840
5.880
5.700
5.760
138,500
-0.11(-1.87%)
Feb 07, 2007
5.850
5.880
5.760
5.870
199,500
+0.03(+0.51%)
Feb 06, 2007
5.740
5.970
5.730
5.840
951,900
+0.19(+3.36%)
Feb 05, 2007
5.740
5.770
5.650
5.650
157,500
-0.09(-1.57%)
Feb 02, 2007
5.730
5.800
5.700
5.740
143,500
+0.03(+0.53%)
Feb 01, 2007
5.780
5.860
5.690
5.710
451,700
-0.07(-1.21%)
Jan 31, 2007
5.700
5.850
5.570
5.780
460,600
+0.08(+1.40%)
Jan 30, 2007
5.820
5.820
5.560
5.700
166,900
-0.12(-2.06%)
Jan 29, 2007
5.800
5.920
5.700
5.820
192,500
+0.09(+1.57%)
Jan 26, 2007
5.740
5.760
5.550
5.730
322,200
+0.00(+0.00%)
Jan 25, 2007
5.850
5.850
5.670
5.730
402,900
-0.10(-1.72%)
Jan 24, 2007
6.020
6.110
5.750
5.830
2,881,200
-0.05(-0.85%)
Jan 23, 2007
5.640
6.110
5.610
5.880
1,310,100
+0.29(+5.19%)
Jan 22, 2007
5.250
5.630
5.250
5.590
466,700
+0.12(+2.19%)
Jan 19, 2007
5.340
5.550
5.300
5.470
760,000
+0.08(+1.48%)
Jan 18, 2007
5.320
5.420
5.220
5.390
336,200
+0.04(+0.75%)
Jan 17, 2007
5.330
5.410
5.220
5.350
444,100
-0.04(-0.74%)
Jan 16, 2007
5.540
5.550
5.300
5.390
244,400
-0.09(-1.64%)
Jan 12, 2007
5.250
5.520
5.210
5.480
342,300
+0.22(+4.18%)
Jan 11, 2007
5.300
5.410
5.220
5.260
1,671,100
-0.02(-0.38%)
Jan 10, 2007
5.290
5.310
5.200
5.280
113,500
-0.06(-1.12%)
Jan 09, 2007
5.430
5.430
5.240
5.340
208,900
-0.11(-2.02%)
Jan 08, 2007
5.470
5.510
5.360
5.450
279,100
-0.10(-1.80%)
Jan 05, 2007
5.570
5.580
5.440
5.550
398,700
-0.07(-1.25%)
Jan 04, 2007
5.550
5.690
5.400
5.620
293,200
+0.10(+1.81%)
Jan 03, 2007
5.580
5.640
5.440
5.520
515,800
+0.01(+0.18%)
Dec 29, 2006
5.530
5.640
5.330
5.510
346,000
-0.04(-0.72%)
Dec 28, 2006
5.670
5.670
5.460
5.550
239,800
+0.00(+0.00%)
Dec 27, 2006
5.630
5.670
5.500
5.550
167,200
+0.06(+1.09%)
Dec 26, 2006
5.530
5.760
5.420
5.490
158,400
+0.08(+1.48%)
Dec 22, 2006
5.200
5.460
5.180
5.410
1,965,100
+0.24(+4.64%)
Dec 21, 2006
5.190
5.220
5.090
5.170
492,300
+0.02(+0.39%)
Dec 20, 2006
5.200
5.200
5.100
5.150
119,700
+0.00(+0.00%)
Dec 19, 2006
5.100
5.170
4.940
5.150
323,200
+0.04(+0.78%)
Dec 18, 2006
5.230
5.410
5.080
5.110
333,000
-0.05(-0.97%)
Dec 15, 2006
4.940
5.350
4.900
5.160
536,700
+0.23(+4.67%)
Dec 14, 2006
5.000
5.000
4.850
4.930
159,300
-0.07(-1.40%)
Dec 13, 2006
5.070
5.070
4.870
5.000
132,900
+0.00(+0.00%)
Dec 12, 2006
5.070
5.110
4.950
5.000
203,800
-0.04(-0.79%)
Dec 11, 2006
5.080
5.220
4.920
5.040
135,500
-0.03(-0.59%)
Dec 08, 2006
5.020
5.110
5.020
5.070
222,500
+0.07(+1.40%)
Dec 07, 2006
5.050
5.070
4.870
5.000
374,800
-0.08(-1.57%)
Dec 06, 2006
4.740
5.110
4.740
5.080
1,344,900
+0.32(+6.72%)
Dec 05, 2006
4.720
4.780
4.640
4.760
632,200
+0.07(+1.49%)
Dec 04, 2006
4.560
4.750
4.560
4.690
639,000
+0.15(+3.30%)
Dec 01, 2006
4.500
4.630
4.480
4.540
309,200
-0.02(-0.44%)
Nov 30, 2006
4.530
4.650
4.530
4.560
399,900
+0.06(+1.33%)
Nov 29, 2006
4.350
4.520
4.350
4.500
403,100
+0.15(+3.45%)
Nov 28, 2006
4.330
4.400
4.300
4.350
223,100
+0.02(+0.46%)
Nov 27, 2006
4.310
4.400
4.280
4.330
290,500
+0.00(+0.00%)
Nov 24, 2006
4.290
4.390
4.270
4.330
722,700
+0.01(+0.23%)
Nov 22, 2006
4.350
4.350
4.260
4.320
63,300
-0.02(-0.46%)
Nov 21, 2006
4.370
4.390
4.290
4.340
209,100
-0.02(-0.46%)
Nov 20, 2006
4.290
4.390
4.170
4.360
3,729,500
+0.08(+1.87%)
Nov 17, 2006
4.250
4.320
4.150
4.280
192,800
+0.03(+0.71%)
Nov 16, 2006
4.380
4.400
4.160
4.250
395,700
-0.07(-1.62%)
Nov 15, 2006
4.310
4.430
4.260
4.320
928,800
+0.02(+0.47%)
Nov 14, 2006
4.230
4.320
4.200
4.300
730,800
+0.14(+3.37%)
Nov 13, 2006
4.030
4.180
4.000
4.160
171,600
+0.13(+3.23%)
Nov 10, 2006
4.180
4.190
3.970
4.030
375,400
-0.16(-3.82%)
Nov 09, 2006
4.230
4.230
4.140
4.190
2,032,300
-0.01(-0.24%)
Nov 08, 2006
4.120
4.250
4.120
4.200
188,900
+0.04(+0.96%)
Nov 07, 2006
4.170
4.240
4.130
4.160
238,900
-0.03(-0.72%)
Nov 06, 2006
4.200
4.230
4.150
4.190
188,500
+0.05(+1.21%)
Nov 03, 2006
4.170
4.260
4.100
4.140
72,500
-0.01(-0.24%)
Nov 02, 2006
4.040
4.370
4.030
4.150
215,500
+0.06(+1.47%)
Nov 01, 2006
4.290
4.300
3.990
4.090
186,400
-0.19(-4.44%)
Oct 31, 2006
4.370
4.370
4.260
4.280
140,500
-0.05(-1.15%)
Oct 30, 2006
4.150
4.370
4.150
4.330
125,500
+0.17(+4.09%)
Oct 27, 2006
4.310
4.360
4.160
4.160
513,000
-0.15(-3.48%)
Oct 26, 2006
4.300
4.380
4.280
4.310
2,523,400
+0.10(+2.38%)
Oct 25, 2006
4.200
4.250
4.090
4.210
99,700
+0.02(+0.48%)
Oct 24, 2006
4.310
4.320
4.170
4.190
91,200
-0.12(-2.78%)
Oct 23, 2006
4.350
4.410
4.280
4.310
177,600
-0.04(-0.92%)
Oct 20, 2006
4.450
4.450
4.320
4.350
122,100
-0.03(-0.68%)
Oct 19, 2006
4.250
4.470
4.240
4.380
191,600
+0.13(+3.06%)
Oct 18, 2006
4.250
4.300
4.200
4.250
92,000
+0.03(+0.71%)
Oct 17, 2006
4.340
4.340
4.200
4.220
84,200
-0.13(-2.99%)
Oct 16, 2006
4.270
4.350
4.250
4.350
147,900
+0.11(+2.59%)
Oct 13, 2006
4.250
4.280
4.200
4.240
129,800
+0.01(+0.24%)
Oct 12, 2006
4.200
4.300
4.140
4.230
213,000
+0.08(+1.93%)
Oct 11, 2006
4.100
4.240
4.050
4.150
126,400
+0.05(+1.22%)
Oct 10, 2006
4.120
4.130
4.040
4.100
90,800
-0.01(-0.24%)
Oct 09, 2006
4.220
4.260
4.030
4.110
140,000
-0.10(-2.38%)
Oct 06, 2006
4.170
4.260
4.150
4.210
60,400
+0.01(+0.24%)
Oct 05, 2006
4.180
4.230
4.160
4.200
146,300
+0.02(+0.48%)
Oct 04, 2006
3.970
4.200
3.950
4.180
158,200
+0.21(+5.29%)
Oct 03, 2006
4.010
4.060
3.950
3.970
114,000
-0.06(-1.49%)
Oct 02, 2006
4.150
4.150
3.940
4.030
440,300
-0.16(-3.82%)
Sep 29, 2006
4.160
4.220
4.120
4.190
459,400
+0.02(+0.48%)
Sep 28, 2006
4.100
4.210
4.050
4.170
138,400
+0.09(+2.21%)
Sep 27, 2006
4.020
4.150
4.020
4.080
527,100
+0.05(+1.24%)
Sep 26, 2006
4.260
4.260
4.020
4.030
111,800
-0.21(-4.95%)
Sep 25, 2006
4.110
4.320
4.070
4.240
101,500
+0.13(+3.16%)
Sep 22, 2006
4.100
4.140
4.020
4.110
468,300
-0.02(-0.48%)
Sep 21, 2006
4.170
4.220
4.100
4.130
719,100
-0.01(-0.24%)
Sep 20, 2006
4.300
4.300
4.100
4.140
386,300
-0.16(-3.72%)
Sep 19, 2006
4.010
4.350
3.900
4.300
350,100
+0.29(+7.23%)
Sep 18, 2006
4.090
4.110
4.010
4.010
94,000
-0.09(-2.20%)
Sep 15, 2006
4.140
4.150
4.050
4.100
343,000
+0.00(+0.00%)
Sep 14, 2006
4.070
4.140
4.060
4.100
224,600
+0.00(+0.00%)
Sep 13, 2006
4.100
4.110
4.040
4.100
134,000
+0.03(+0.74%)
Sep 12, 2006
4.000
4.090
3.980
4.070
100,700
+0.06(+1.50%)
Sep 11, 2006
4.010
4.040
3.930
4.010
68,600
-0.01(-0.25%)
Sep 08, 2006
4.050
4.050
3.980
4.020
389,100
-0.03(-0.74%)
Sep 07, 2006
3.920
4.060
3.920
4.050
420,000
+0.10(+2.53%)
Sep 06, 2006
4.050
4.070
3.950
3.950
176,100
-0.14(-3.42%)
Sep 05, 2006
4.160
4.180
4.010
4.090
418,600
-0.07(-1.68%)
Sep 01, 2006
4.140
4.240
4.000
4.160
224,500
+0.03(+0.73%)
Aug 31, 2006
4.440
4.440
3.870
4.130
1,131,200
-0.26(-5.92%)
Aug 30, 2006
4.440
4.500
4.360
4.390
203,200
-0.06(-1.35%)
Aug 29, 2006
4.240
4.470
4.220
4.450
665,700
+0.26(+6.21%)
Aug 28, 2006
4.200
4.210
4.100
4.190
234,200
+0.02(+0.48%)
Aug 25, 2006
4.120
4.180
4.090
4.170
249,800
+0.03(+0.72%)
Aug 24, 2006
4.210
4.250
4.020
4.140
222,200
-0.04(-0.96%)
Aug 23, 2006
4.030
4.200
3.940
4.180
134,800
+0.19(+4.76%)
Aug 22, 2006
4.000
4.050
3.870
3.990
179,700
-0.02(-0.50%)
Aug 21, 2006
4.040
4.043
3.980
4.010
30,400
-0.06(-1.47%)
Aug 18, 2006
4.100
4.100
3.980
4.070
44,200
+0.01(+0.25%)
Aug 17, 2006
4.050
4.100
4.000
4.060
73,900
-0.03(-0.73%)
Aug 16, 2006
4.140
4.150
4.000
4.090
412,000
-0.01(-0.24%)
Aug 15, 2006
4.150
4.190
4.050
4.100
62,100
+0.04(+0.99%)
Aug 14, 2006
4.120
4.180
4.030
4.060
96,100
-0.04(-0.98%)
Aug 11, 2006
3.790
4.230
3.790
4.100
251,900
-0.31(-7.03%)
Aug 10, 2006
4.040
4.450
3.980
4.410
52,000
+0.34(+8.35%)
Aug 09, 2006
4.260
4.260
4.010
4.070
63,400
-0.09(-2.16%)
Aug 08, 2006
4.370
4.440
4.100
4.160
104,700
-0.19(-4.37%)
Aug 07, 2006
4.370
4.380
4.270
4.350
61,600
-0.09(-2.03%)
Aug 04, 2006
4.500
4.500
4.360
4.440
66,200
-0.04(-0.89%)
Aug 03, 2006
4.420
4.520
4.400
4.480
246,700
+0.01(+0.22%)
Aug 02, 2006
4.430
4.510
4.430
4.470
26,000
+0.06(+1.36%)
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.