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
)
43.43
-0.74 (-1.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 24, 2011
17.60
17.93
17.53
17.54
798,137
-0.04(-0.23%)
May 23, 2011
17.74
17.88
17.42
17.58
997,438
-0.49(-2.71%)
May 20, 2011
17.45
18.16
17.35
18.07
1,912,606
+0.52(+2.96%)
May 19, 2011
17.67
17.87
17.27
17.55
1,264,290
-0.05(-0.28%)
May 18, 2011
17.32
17.89
17.19
17.60
1,831,946
+0.40(+2.33%)
May 17, 2011
17.53
17.66
16.89
17.20
2,282,907
-0.38(-2.16%)
May 16, 2011
17.37
18.09
17.30
17.58
2,812,992
+0.35(+2.03%)
May 13, 2011
17.23
17.39
16.79
17.23
4,893,382
+1.46(+9.26%)
May 12, 2011
15.64
15.84
15.22
15.77
1,229,304
+0.10(+0.64%)
May 11, 2011
15.93
15.93
15.36
15.67
1,334,589
-0.26(-1.63%)
May 10, 2011
15.78
15.97
15.65
15.93
1,101,713
+0.25(+1.59%)
May 09, 2011
15.29
15.74
15.21
15.68
786,030
+0.43(+2.82%)
May 06, 2011
15.01
15.42
14.95
15.25
917,067
+0.42(+2.83%)
May 05, 2011
14.62
14.96
14.44
14.83
850,920
+0.07(+0.47%)
May 04, 2011
15.07
15.13
14.58
14.76
854,973
-0.31(-2.06%)
May 03, 2011
15.61
15.63
14.94
15.07
892,269
-0.56(-3.58%)
May 02, 2011
15.67
15.68
15.58
15.63
1,173,052
-0.54(-3.34%)
Apr 29, 2011
16.18
16.28
16.09
16.17
401,963
-0.02(-0.12%)
Apr 28, 2011
15.97
16.26
15.93
16.19
832,599
+0.19(+1.19%)
Apr 27, 2011
15.57
16.09
15.37
16.00
1,043,804
+0.40(+2.56%)
Apr 26, 2011
15.29
15.72
15.17
15.60
729,932
+0.30(+1.96%)
Apr 25, 2011
15.34
15.35
15.17
15.30
547,003
-0.10(-0.65%)
Apr 21, 2011
15.60
15.64
15.28
15.40
595,814
-0.08(-0.52%)
Apr 20, 2011
15.52
15.63
15.30
15.48
667,147
+0.15(+0.98%)
Apr 19, 2011
15.14
15.35
15.00
15.33
440,486
+0.25(+1.66%)
Apr 18, 2011
14.94
15.12
14.78
15.08
418,072
-0.09(-0.59%)
Apr 15, 2011
15.35
15.40
15.00
15.17
896,144
-0.21(-1.37%)
Apr 14, 2011
14.97
15.41
14.91
15.38
831,285
+0.23(+1.52%)
Apr 13, 2011
15.32
15.61
15.12
15.15
760,755
-0.08(-0.53%)
Apr 12, 2011
15.09
15.33
14.93
15.23
855,755
+0.00(+0.00%)
Apr 11, 2011
15.34
15.48
15.06
15.23
556,065
-0.15(-0.98%)
Apr 08, 2011
15.55
15.78
15.24
15.38
550,595
-0.15(-0.97%)
Apr 07, 2011
15.74
15.90
15.51
15.53
532,449
-0.17(-1.08%)
Apr 06, 2011
16.25
16.25
15.52
15.70
804,577
-0.34(-2.12%)
Apr 05, 2011
16.53
16.53
16.00
16.04
1,432,154
+0.20(+1.26%)
Apr 04, 2011
15.97
16.07
15.74
15.84
791,749
-0.05(-0.31%)
Apr 01, 2011
15.48
15.95
15.42
15.89
1,050,622
+0.52(+3.38%)
Mar 31, 2011
15.18
15.38
15.11
15.37
1,303,609
+0.22(+1.45%)
Mar 30, 2011
15.15
15.15
15.15
15.15
1,029,346
+0.28(+1.88%)
Mar 29, 2011
14.69
14.94
14.52
14.87
875,286
+0.19(+1.29%)
Mar 28, 2011
14.70
14.75
14.57
14.68
454,175
+0.04(+0.27%)
Mar 25, 2011
14.55
14.76
14.53
14.64
759,131
+0.09(+0.62%)
Mar 24, 2011
14.56
14.75
14.44
14.55
830,669
+0.05(+0.34%)
Mar 23, 2011
14.29
14.57
14.08
14.50
950,204
+0.16(+1.12%)
Mar 22, 2011
14.46
14.46
14.17
14.34
559,575
-0.06(-0.42%)
Mar 21, 2011
14.40
14.42
14.21
14.40
1,015,780
+0.55(+3.97%)
Mar 18, 2011
13.81
14.02
13.75
13.85
1,564,899
+0.16(+1.17%)
Mar 17, 2011
13.63
13.88
13.50
13.69
868,924
+0.24(+1.78%)
Mar 16, 2011
13.59
13.66
13.25
13.45
1,007,556
-0.21(-1.54%)
Mar 15, 2011
13.57
13.80
13.55
13.66
1,030,381
-0.22(-1.59%)
Mar 14, 2011
13.71
13.97
13.51
13.88
983,801
+0.13(+0.95%)
Mar 11, 2011
13.78
14.05
13.72
13.75
750,698
-0.10(-0.72%)
Mar 10, 2011
14.29
14.29
13.80
13.85
1,391,181
-0.61(-4.22%)
Mar 09, 2011
14.54
14.60
14.33
14.46
724,026
-0.08(-0.55%)
Mar 08, 2011
14.47
14.65
14.21
14.54
928,879
+0.04(+0.28%)
Mar 07, 2011
14.76
14.82
14.17
14.50
1,647,888
-0.29(-1.96%)
Mar 04, 2011
14.28
14.80
14.25
14.79
2,189,880
+0.62(+4.38%)
Mar 03, 2011
14.07
14.64
14.00
14.17
2,172,745
+0.17(+1.21%)
Mar 02, 2011
13.80
14.02
13.55
14.00
2,047,697
+0.20(+1.45%)
Mar 01, 2011
13.98
14.00
13.61
13.80
2,015,718
-0.09(-0.65%)
Feb 28, 2011
14.20
14.40
13.87
13.89
3,791,037
-0.23(-1.63%)
Feb 25, 2011
14.20
14.34
14.01
14.12
1,350,052
+0.03(+0.21%)
Feb 24, 2011
13.82
14.19
13.82
14.09
1,551,280
+0.18(+1.29%)
Feb 23, 2011
14.05
14.23
13.73
13.91
1,591,675
-0.08(-0.57%)
Feb 22, 2011
14.40
14.47
13.95
13.99
1,042,614
-0.52(-3.58%)
Feb 18, 2011
14.73
14.75
14.41
14.51
643,059
-0.16(-1.09%)
Feb 17, 2011
14.75
14.86
14.56
14.67
962,762
-0.08(-0.54%)
Feb 16, 2011
14.74
14.94
14.61
14.75
456,739
+0.01(+0.07%)
Feb 15, 2011
14.98
15.06
14.69
14.74
1,131,686
-0.32(-2.12%)
Feb 14, 2011
15.11
15.40
14.96
15.06
1,523,675
+0.17(+1.14%)
Feb 11, 2011
14.59
14.93
14.55
14.89
1,002,256
+0.11(+0.74%)
Feb 10, 2011
14.40
14.80
14.22
14.78
1,126,560
+0.27(+1.86%)
Feb 09, 2011
14.46
14.60
14.33
14.51
1,049,341
-0.01(-0.07%)
Feb 08, 2011
14.31
14.52
14.26
14.52
845,212
+0.26(+1.82%)
Feb 07, 2011
14.26
14.69
14.18
14.26
1,570,213
+0.28(+2.00%)
Feb 04, 2011
13.58
14.04
13.50
13.98
1,320,787
+0.43(+3.17%)
Feb 03, 2011
13.53
13.71
13.31
13.55
701,581
+0.02(+0.15%)
Feb 02, 2011
13.82
13.95
13.49
13.53
987,600
-0.31(-2.24%)
Feb 01, 2011
13.68
13.95
13.55
13.84
1,037,531
+0.29(+2.14%)
Jan 31, 2011
13.66
13.84
13.43
13.55
2,120,651
-0.15(-1.09%)
Jan 28, 2011
13.59
13.85
13.28
13.70
15,495,367
+0.74(+5.71%)
Jan 27, 2011
12.88
13.11
12.52
12.96
1,966,223
+0.03(+0.23%)
Jan 26, 2011
12.71
13.05
12.56
12.93
1,090,853
+0.28(+2.21%)
Jan 25, 2011
12.66
12.70
12.31
12.65
692,139
-0.04(-0.32%)
Jan 24, 2011
12.92
13.18
12.50
12.69
876,250
-0.92(-6.76%)
Jan 21, 2011
12.92
13.93
12.92
13.61
1,881,696
+0.68(+5.26%)
Jan 20, 2011
12.28
13.00
11.92
12.93
1,723,244
+0.53(+4.27%)
Jan 19, 2011
12.85
12.88
12.30
12.40
560,489
-0.46(-3.58%)
Jan 18, 2011
12.74
12.97
12.50
12.86
362,559
+0.08(+0.63%)
Jan 14, 2011
12.95
13.01
12.73
12.78
350,932
-0.19(-1.46%)
Jan 13, 2011
12.98
13.08
12.81
12.97
281,713
-0.01(-0.08%)
Jan 12, 2011
12.79
13.05
12.77
12.98
690,348
+0.32(+2.53%)
Jan 11, 2011
12.53
12.71
12.48
12.66
457,684
+0.17(+1.36%)
Jan 10, 2011
12.47
12.58
12.33
12.49
434,027
-0.07(-0.56%)
Jan 07, 2011
12.60
12.60
12.35
12.56
423,982
+0.01(+0.08%)
Jan 06, 2011
12.89
12.98
12.34
12.55
440,774
-0.31(-2.41%)
Jan 05, 2011
12.11
13.09
12.01
12.86
1,029,364
+0.77(+6.37%)
Jan 04, 2011
13.36
13.36
11.94
12.09
1,368,705
-1.60(-11.69%)
Jan 03, 2011
13.43
13.80
13.19
13.69
731,892
+0.41(+3.09%)
Dec 31, 2010
13.49
13.60
13.25
13.28
361,562
-0.21(-1.56%)
Dec 30, 2010
13.24
13.65
13.17
13.49
265,303
+0.20(+1.50%)
Dec 29, 2010
13.55
13.68
13.29
13.29
250,386
-0.28(-2.06%)
Dec 28, 2010
13.50
13.69
13.33
13.57
245,582
+0.10(+0.74%)
Dec 27, 2010
13.41
13.58
13.27
13.47
114,868
-0.02(-0.15%)
Dec 23, 2010
13.58
13.65
13.46
13.49
225,456
-0.10(-0.74%)
Dec 22, 2010
13.43
13.78
13.41
13.59
360,221
+0.17(+1.27%)
Dec 21, 2010
13.31
13.55
13.28
13.42
540,305
+0.20(+1.51%)
Dec 20, 2010
13.09
13.33
13.05
13.22
358,818
+0.16(+1.23%)
Dec 17, 2010
13.15
13.15
12.78
13.06
667,641
-0.09(-0.68%)
Dec 16, 2010
12.90
13.15
12.72
13.15
397,757
+0.24(+1.86%)
Dec 15, 2010
13.19
13.39
12.89
12.91
349,226
-0.28(-2.12%)
Dec 14, 2010
13.16
13.32
13.10
13.19
295,279
+0.03(+0.23%)
Dec 13, 2010
13.20
13.39
13.07
13.16
370,391
+0.01(+0.08%)
Dec 10, 2010
12.92
13.16
12.87
13.15
464,213
+0.24(+1.86%)
Dec 09, 2010
12.89
12.94
12.73
12.91
342,074
+0.12(+0.94%)
Dec 08, 2010
12.84
12.95
12.78
12.79
398,380
-0.02(-0.16%)
Dec 07, 2010
12.78
12.99
12.72
12.81
512,553
+0.16(+1.26%)
Dec 06, 2010
12.49
12.68
12.34
12.65
384,213
+0.11(+0.88%)
Dec 03, 2010
12.44
12.55
12.17
12.54
396,665
+0.03(+0.24%)
Dec 02, 2010
12.16
12.51
12.14
12.51
408,359
+0.37(+3.05%)
Dec 01, 2010
11.83
12.23
11.82
12.14
604,183
+0.57(+4.91%)
Nov 30, 2010
11.73
11.87
11.48
11.57
934,017
-0.33(-2.76%)
Nov 29, 2010
11.86
12.08
11.57
11.90
793,474
-0.08(-0.67%)
Nov 26, 2010
11.83
12.09
11.74
11.98
170,234
+0.07(+0.59%)
Nov 24, 2010
11.69
11.91
11.91
11.91
613,542
+0.40(+3.48%)
Nov 23, 2010
11.57
11.61
11.34
11.51
686,250
-0.23(-1.96%)
Nov 22, 2010
11.80
11.89
11.52
11.74
376,226
-0.16(-1.34%)
Nov 19, 2010
11.82
11.98
11.50
11.90
452,938
+0.00(+0.00%)
Nov 18, 2010
11.85
11.94
11.74
11.90
418,613
+0.19(+1.62%)
Nov 17, 2010
12.01
12.05
11.62
11.71
650,254
-0.30(-2.50%)
Nov 16, 2010
11.92
12.33
11.82
12.01
703,825
-0.01(-0.08%)
Nov 15, 2010
12.16
12.20
11.96
12.02
1,072,877
-0.08(-0.66%)
Nov 12, 2010
12.45
12.66
12.09
12.10
886,332
-0.43(-3.43%)
Nov 11, 2010
11.21
13.00
10.56
12.53
1,503,627
+0.50(+4.16%)
Nov 10, 2010
11.52
12.04
11.47
12.03
1,818,603
+0.50(+4.34%)
Nov 09, 2010
11.03
11.81
10.77
11.53
2,193,713
+1.23(+11.94%)
Nov 08, 2010
10.40
10.59
10.20
10.30
695,113
-0.18(-1.72%)
Nov 05, 2010
10.40
10.55
10.32
10.48
348,558
+0.09(+0.87%)
Nov 04, 2010
10.37
10.47
9.990
10.39
816,291
+0.17(+1.66%)
Nov 03, 2010
10.23
10.23
9.970
10.22
488,998
+0.03(+0.29%)
Nov 02, 2010
10.18
10.29
10.07
10.19
405,148
+0.13(+1.29%)
Nov 01, 2010
10.08
10.29
9.890
10.06
434,825
+0.05(+0.50%)
Oct 29, 2010
9.940
10.12
9.870
10.01
384,579
+0.04(+0.40%)
Oct 28, 2010
10.03
10.07
9.790
9.970
206,771
+0.05(+0.50%)
Oct 27, 2010
9.920
9.960
9.760
9.920
329,822
-0.02(-0.20%)
Oct 25, 2010
9.940
10.13
9.760
9.940
295,189
+0.11(+1.12%)
Oct 22, 2010
9.850
9.960
9.765
9.830
319,788
+0.00(+0.00%)
Oct 21, 2010
10.04
10.20
9.800
9.830
609,181
-0.12(-1.21%)
Oct 20, 2010
9.910
10.08
9.860
9.950
447,241
+0.10(+1.02%)
Oct 19, 2010
9.840
9.910
9.710
9.850
850,464
-0.17(-1.70%)
Oct 18, 2010
10.03
10.09
9.900
10.02
512,344
+0.01(+0.10%)
Oct 15, 2010
9.980
10.06
9.830
10.01
860,150
+0.14(+1.42%)
Oct 14, 2010
9.990
10.00
9.720
9.870
572,545
-0.11(-1.10%)
Oct 13, 2010
9.780
10.19
9.780
9.980
1,052,145
+0.23(+2.36%)
Oct 12, 2010
10.00
10.00
9.690
9.750
533,409
-0.25(-2.50%)
Oct 11, 2010
9.410
10.07
9.380
10.00
1,223,303
+0.68(+7.30%)
Oct 08, 2010
9.320
9.420
8.780
9.320
1,063,762
+0.56(+6.39%)
Oct 07, 2010
8.830
8.930
8.720
8.760
1,632
-0.03(-0.34%)
Oct 06, 2010
8.580
8.810
8.580
8.790
376,579
+0.19(+2.21%)
Oct 05, 2010
8.420
8.600
8.320
8.600
380,998
+0.29(+3.49%)
Oct 04, 2010
8.520
8.580
8.270
8.310
382,981
-0.21(-2.46%)
Oct 01, 2010
8.520
8.660
8.385
8.520
410,382
-0.00(-0.04%)
Sep 30, 2010
8.523
8.670
8.300
8.523
22,131
-0.04(-0.43%)
Sep 29, 2010
8.460
8.580
8.440
8.560
296,366
+0.04(+0.47%)
Sep 28, 2010
8.470
8.540
8.340
8.520
770
+0.05(+0.59%)
Sep 27, 2010
8.600
8.610
8.410
8.470
372,231
-0.12(-1.40%)
Sep 24, 2010
8.300
8.600
8.300
8.590
404,696
+0.41(+5.01%)
Sep 23, 2010
8.290
8.387
8.180
8.180
3,190
-0.22(-2.62%)
Sep 22, 2010
8.340
8.480
8.290
8.400
297,198
+0.05(+0.60%)
Sep 21, 2010
8.610
8.640
8.350
8.350
492,697
-0.24(-2.79%)
Sep 20, 2010
8.360
8.621
8.250
8.590
368,135
+0.23(+2.75%)
Sep 17, 2010
8.360
8.440
8.100
8.360
640,980
+0.25(+3.08%)
Sep 15, 2010
8.110
8.230
8.000
8.110
202,318
-0.04(-0.49%)
Sep 14, 2010
8.210
8.210
8.060
8.150
327,570
-0.07(-0.85%)
Sep 13, 2010
8.080
8.240
8.000
8.220
383,696
+0.25(+3.14%)
Sep 10, 2010
7.880
7.980
7.830
7.970
228,542
+0.14(+1.79%)
Sep 09, 2010
7.930
7.975
7.740
7.830
229,841
+0.05(+0.64%)
Sep 08, 2010
7.720
7.880
7.720
7.780
229,143
+0.07(+0.91%)
Sep 07, 2010
7.960
7.970
7.700
7.710
2,597
-0.27(-3.38%)
Sep 03, 2010
8.030
8.100
7.860
7.980
365,816
+0.12(+1.53%)
Sep 02, 2010
7.830
7.900
7.740
7.860
1,820
+0.03(+0.38%)
Sep 01, 2010
7.630
7.840
7.610
7.830
393,304
+0.30(+3.98%)
Aug 31, 2010
7.530
7.680
7.450
7.530
1,100
-0.08(-1.05%)
Aug 30, 2010
7.740
7.790
7.590
7.610
331,086
-0.19(-2.44%)
Aug 27, 2010
7.800
7.800
7.400
7.800
431,163
+0.39(+5.26%)
Aug 26, 2010
7.540
7.640
7.380
7.410
266,128
-0.12(-1.59%)
Aug 25, 2010
7.480
7.530
7.390
7.530
1,801
+0.00(+0.00%)
Aug 24, 2010
7.580
7.700
7.400
7.530
7,317
-0.15(-1.95%)
Aug 23, 2010
7.710
7.850
7.610
7.680
584,134
+0.00(+0.00%)
Aug 20, 2010
7.640
7.700
7.440
7.680
443,550
-0.02(-0.26%)
Aug 19, 2010
7.750
7.820
7.430
7.700
2,723
-0.06(-0.77%)
Aug 18, 2010
7.840
7.880
7.640
7.760
28,180
-0.07(-0.89%)
Aug 17, 2010
7.710
7.900
7.650
7.830
4,342
+0.19(+2.49%)
Aug 16, 2010
7.370
7.650
7.210
7.640
586,110
+0.20(+2.69%)
Aug 13, 2010
7.440
7.860
7.430
7.440
504,506
-0.38(-4.86%)
Aug 12, 2010
7.780
7.905
7.660
7.820
341,237
-0.10(-1.26%)
Aug 11, 2010
7.990
7.990
7.800
7.920
7,883
-0.29(-3.53%)
Aug 10, 2010
8.100
8.310
8.030
8.210
3,363
-0.02(-0.24%)
Aug 09, 2010
8.130
8.250
8.020
8.230
275,573
+0.09(+1.11%)
Aug 06, 2010
8.140
8.140
7.870
8.140
264,178
+0.11(+1.37%)
Aug 05, 2010
8.200
8.250
8.030
8.030
344,388
-0.26(-3.14%)
Aug 04, 2010
8.240
8.340
8.190
8.290
200,721
+0.13(+1.59%)
Aug 03, 2010
8.180
8.400
8.070
8.160
385,102
-0.09(-1.09%)
Aug 02, 2010
8.320
8.350
8.100
8.250
232,847
+0.09(+1.10%)
Jul 30, 2010
8.160
8.250
7.920
8.160
167,569
+0.03(+0.37%)
Jul 29, 2010
8.180
8.300
7.911
8.130
377,319
+0.00(+0.00%)
Jul 28, 2010
8.130
8.360
8.080
8.130
2,921
-0.16(-1.93%)
Jul 27, 2010
8.300
8.380
8.134
8.290
354,397
+0.07(+0.85%)
Jul 26, 2010
7.940
8.220
7.870
8.220
357,349
+0.33(+4.18%)
Jul 23, 2010
7.790
7.890
7.670
7.890
548,922
+0.08(+1.02%)
Jul 22, 2010
7.610
7.860
7.580
7.810
641,090
+0.30(+3.99%)
Jul 21, 2010
7.760
7.760
7.510
7.510
237,430
-0.17(-2.21%)
Jul 20, 2010
7.390
7.690
7.260
7.680
299,263
+0.17(+2.26%)
Jul 19, 2010
7.450
7.510
7.290
7.510
270,252
+0.11(+1.49%)
Jul 16, 2010
7.400
7.710
7.380
7.400
452,449
-0.40(-5.13%)
Jul 15, 2010
7.750
7.840
7.550
7.800
558,385
+0.04(+0.52%)
Jul 14, 2010
7.710
7.830
7.630
7.760
258,499
-0.01(-0.13%)
Jul 13, 2010
7.770
7.810
7.500
7.770
7,142
+0.29(+3.88%)
Jul 12, 2010
7.630
7.630
7.380
7.480
165,158
-0.15(-1.97%)
Jul 09, 2010
7.630
7.670
7.510
7.630
188,792
+0.04(+0.53%)
Jul 08, 2010
7.590
7.610
7.400
7.590
2,171
+0.23(+3.12%)
Jul 07, 2010
7.030
7.370
7.030
7.360
369,527
+0.34(+4.84%)
Jul 06, 2010
7.020
7.450
7.000
7.020
5,242
-0.23(-3.17%)
Jul 02, 2010
7.250
7.470
7.170
7.250
439,281
-0.16(-2.16%)
Jul 01, 2010
7.490
7.520
7.200
7.410
852,505
-0.10(-1.33%)
Jun 30, 2010
7.510
7.645
7.420
7.510
7,422
-0.01(-0.13%)
Jun 29, 2010
7.520
7.639
7.450
7.520
704,714
-0.24(-3.09%)
Jun 25, 2010
7.760
7.800
7.400
7.760
1,171,385
+0.33(+4.44%)
Jun 24, 2010
7.430
7.670
7.400
7.430
430
-0.30(-3.88%)
Jun 23, 2010
7.550
7.770
7.480
7.730
399,829
+0.15(+1.98%)
Jun 22, 2010
7.580
7.910
7.540
7.580
2,107
-0.16(-2.07%)
Jun 21, 2010
8.070
8.250
7.680
7.740
364,440
-0.24(-3.01%)
Jun 18, 2010
7.980
7.990
7.820
7.980
538,225
+0.09(+1.14%)
Jun 17, 2010
7.890
8.070
7.800
7.890
471,347
-0.10(-1.25%)
Jun 16, 2010
8.000
8.090
7.931
7.990
506,859
-0.12(-1.48%)
Jun 15, 2010
8.110
8.140
7.860
8.110
3,663
+0.21(+2.66%)
Jun 14, 2010
7.880
8.010
7.760
7.900
424,429
+0.08(+1.02%)
Jun 11, 2010
7.670
7.850
7.580
7.820
309,027
+0.06(+0.77%)
Jun 10, 2010
7.760
7.760
7.372
7.760
3,404
+0.46(+6.30%)
Jun 09, 2010
7.480
7.570
7.270
7.300
374,299
-0.08(-1.08%)
Jun 08, 2010
7.660
7.690
7.290
7.380
847,428
-0.22(-2.89%)
Jun 07, 2010
7.760
7.850
7.550
7.600
602,624
-0.14(-1.81%)
Jun 04, 2010
7.740
8.140
7.720
7.740
526,968
-0.51(-6.18%)
Jun 03, 2010
8.250
8.300
8.010
8.250
777,317
+0.26(+3.25%)
Jun 02, 2010
7.990
8.020
7.690
7.990
1,283,497
+0.34(+4.44%)
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.