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
Delta Air Lines
(NY:
DAL
)
52.51
-0.75 (-1.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 29, 2009
4.841
5.114
4.779
5.114
45,907,384
+0.27(+5.64%)
May 28, 2009
4.991
4.991
4.753
4.841
26,654,586
-0.05(-1.08%)
May 27, 2009
5.528
5.598
4.823
4.894
31,699,536
-0.61(-11.04%)
May 26, 2009
5.448
5.602
5.413
5.501
11,601,608
+0.03(+0.48%)
May 22, 2009
5.616
5.748
5.404
5.475
10,666,781
-0.21(-3.72%)
May 21, 2009
5.545
5.801
5.545
5.686
9,380,479
-0.01(-0.15%)
May 20, 2009
6.091
6.126
5.651
5.695
11,144,841
-0.11(-1.97%)
May 19, 2009
5.985
6.073
5.801
5.809
8,515,536
-0.16(-2.65%)
May 18, 2009
5.695
5.968
5.554
5.968
8,380,669
+0.40(+7.11%)
May 15, 2009
5.563
5.801
5.484
5.572
13,520,585
-0.04(-0.63%)
May 14, 2009
5.545
5.968
5.404
5.607
16,808,390
+0.03(+0.47%)
May 13, 2009
5.642
5.792
5.528
5.580
10,600,678
-0.26(-4.37%)
May 12, 2009
6.109
6.214
5.686
5.836
10,664,222
-0.25(-4.05%)
May 11, 2009
5.959
6.285
5.836
6.082
9,178,462
-0.04(-0.72%)
May 08, 2009
6.241
6.311
5.889
6.126
10,738,356
+0.03(+0.43%)
May 07, 2009
6.610
6.610
5.933
6.100
14,751,612
-0.35(-5.47%)
May 06, 2009
6.778
6.936
6.329
6.453
14,655,931
-0.18(-2.64%)
May 05, 2009
6.293
6.646
6.188
6.628
23,375,086
+0.45(+7.26%)
May 04, 2009
6.161
6.188
6.135
6.179
22,773,004
+0.53(+9.35%)
May 01, 2009
5.528
5.765
5.501
5.651
13,248,086
+0.22(+4.05%)
Apr 30, 2009
5.686
5.695
5.369
5.431
21,673,196
-0.04(-0.80%)
Apr 29, 2009
5.598
5.721
5.413
5.475
30,524,360
+0.12(+2.30%)
Apr 28, 2009
5.589
6.117
5.264
5.352
36,130,808
-0.59(-9.93%)
Apr 27, 2009
6.003
6.161
5.413
5.941
35,988,376
-0.99(-14.34%)
Apr 24, 2009
7.156
7.156
6.892
6.936
10,220,133
-0.11(-1.50%)
Apr 23, 2009
6.866
7.279
6.760
7.042
18,522,040
+0.31(+4.58%)
Apr 22, 2009
6.936
7.253
6.513
6.734
19,626,336
-0.39(-5.44%)
Apr 21, 2009
6.091
7.174
5.985
7.121
21,713,464
+1.13(+18.80%)
Apr 20, 2009
6.329
6.381
5.924
5.994
12,071,945
-0.45(-6.97%)
Apr 17, 2009
6.355
6.522
6.293
6.443
8,103,928
+0.04(+0.55%)
Apr 16, 2009
6.522
6.566
6.197
6.408
15,510,412
+0.00(+0.00%)
Apr 15, 2009
6.047
6.584
5.808
6.408
25,228,546
+0.25(+4.00%)
Apr 14, 2009
6.549
6.584
6.012
6.161
13,742,727
-0.45(-6.79%)
Apr 13, 2009
6.399
6.637
6.302
6.610
12,301,602
+0.11(+1.62%)
Apr 09, 2009
6.320
6.549
6.232
6.505
15,882,863
+0.42(+6.95%)
Apr 08, 2009
5.915
6.161
5.915
6.082
10,084,856
+0.22(+3.75%)
Apr 07, 2009
6.012
6.153
5.721
5.862
10,573,347
-0.25(-4.03%)
Apr 06, 2009
5.721
6.302
5.721
6.109
16,253,248
+0.26(+4.52%)
Apr 03, 2009
5.756
5.968
5.545
5.845
11,449,393
+0.17(+2.95%)
Apr 02, 2009
5.290
5.836
5.255
5.677
15,966,398
+0.48(+9.14%)
Apr 01, 2009
4.859
5.237
4.718
5.202
12,372,091
+0.25(+4.97%)
Mar 31, 2009
4.912
5.149
4.753
4.956
12,160,710
+0.20(+4.26%)
Mar 30, 2009
5.167
5.167
4.656
4.753
11,707,576
-0.77(-14.01%)
Mar 26, 2009
5.105
5.677
5.035
5.528
15,083,842
+0.53(+10.56%)
Mar 25, 2009
4.912
5.272
4.727
5.000
14,256,906
+0.14(+2.90%)
Mar 24, 2009
4.630
4.982
4.436
4.859
12,633,076
+0.07(+1.47%)
Mar 23, 2009
4.621
4.797
4.568
4.788
15,255,891
+0.37(+8.37%)
Mar 20, 2009
4.753
4.885
4.269
4.419
14,325,655
-0.54(-10.83%)
Mar 19, 2009
5.294
5.343
4.656
4.956
15,889,948
-0.39(-7.25%)
Mar 18, 2009
5.255
5.589
4.947
5.343
15,993,003
-0.07(-1.30%)
Mar 17, 2009
4.973
5.448
4.832
5.413
10,533,913
+0.54(+11.01%)
Mar 16, 2009
5.334
5.510
4.815
4.876
15,194,879
-0.25(-4.81%)
Mar 13, 2009
4.788
5.369
4.779
5.123
0
+0.43(+9.19%)
Mar 12, 2009
4.234
4.841
3.978
4.691
13,130,002
+0.47(+11.04%)
Mar 11, 2009
4.190
4.508
4.146
4.225
14,625,035
+0.08(+1.91%)
Mar 10, 2009
3.873
4.181
3.635
4.146
25,578,652
+0.46(+12.54%)
Mar 09, 2009
3.433
3.934
3.354
3.684
12,108,039
+0.11(+3.08%)
Mar 06, 2009
3.494
3.574
3.090
3.574
0
+0.02(+0.62%)
Mar 05, 2009
3.758
3.829
3.389
3.552
17,354,802
-0.37(-9.53%)
Mar 04, 2009
3.873
4.392
3.802
3.926
18,008,576
-0.11(-2.83%)
Mar 02, 2009
4.269
4.357
3.987
4.040
13,417,803
-0.39(-8.75%)
Feb 27, 2009
4.841
4.841
4.357
4.427
0
-0.57(-11.44%)
Feb 26, 2009
5.149
5.281
4.735
5.000
14,964,962
-0.03(-0.53%)
Feb 25, 2009
5.290
5.290
4.797
5.026
12,045,395
-0.21(-4.03%)
Feb 24, 2009
5.264
5.316
4.859
5.237
12,123,488
+0.21(+4.20%)
Feb 23, 2009
5.123
5.528
4.938
5.026
18,615,956
+0.13(+2.70%)
Feb 20, 2009
5.017
5.052
4.278
4.894
22,237,310
-0.15(-2.97%)
Feb 19, 2009
5.184
5.369
4.982
5.044
12,945,072
+0.02(+0.35%)
Feb 18, 2009
5.589
5.686
4.779
5.026
24,358,396
-0.56(-10.08%)
Feb 17, 2009
5.994
6.012
5.572
5.589
11,309,052
-0.67(-10.69%)
Feb 13, 2009
6.223
6.373
5.915
6.258
12,443,631
+0.12(+2.01%)
Feb 12, 2009
5.845
6.153
5.739
6.135
10,866,114
+0.44(+7.73%)
Feb 11, 2009
6.179
6.179
5.422
5.695
18,033,704
-0.33(-5.41%)
Feb 10, 2009
6.276
6.601
5.985
6.021
13,952,458
-0.40(-6.30%)
Feb 09, 2009
6.540
6.601
6.298
6.425
8,822,714
-0.04(-0.54%)
Feb 06, 2009
5.950
6.751
5.871
6.461
22,212,520
+0.71(+12.40%)
Feb 05, 2009
5.730
6.161
5.334
5.748
19,257,350
+0.02(+0.31%)
Feb 04, 2009
6.161
6.267
5.721
5.730
13,306,394
-0.34(-5.65%)
Feb 03, 2009
6.381
6.390
5.853
6.073
14,369,608
-0.15(-2.40%)
Feb 02, 2009
6.241
6.295
5.845
6.223
18,225,498
+0.15(+2.46%)
Jan 30, 2009
7.182
7.283
5.933
6.073
0
-0.99(-13.97%)
Jan 29, 2009
7.570
7.895
6.918
7.059
14,482,257
-0.63(-8.24%)
Jan 28, 2009
7.341
7.781
7.226
7.693
14,886,015
+0.71(+10.21%)
Jan 27, 2009
8.142
8.239
6.601
6.980
37,229,404
-1.76(-20.14%)
Jan 26, 2009
9.330
9.330
8.582
8.740
8,359,180
-0.29(-3.22%)
Jan 23, 2009
8.890
9.533
8.740
9.031
10,673,562
-0.28(-3.02%)
Jan 22, 2009
8.802
9.445
8.591
9.312
16,050,951
+0.42(+4.75%)
Jan 21, 2009
9.929
10.12
7.957
8.890
24,615,952
-0.83(-8.51%)
Jan 20, 2009
10.03
10.44
9.665
9.717
13,550,869
-0.34(-3.41%)
Jan 16, 2009
9.700
10.25
9.524
10.06
11,300,750
+0.40(+4.19%)
Jan 15, 2009
9.180
10.21
8.934
9.656
16,162,733
+0.60(+6.61%)
Jan 14, 2009
9.550
9.726
8.890
9.057
9,678,034
-0.72(-7.38%)
Jan 13, 2009
9.779
9.973
9.506
9.779
11,338,631
-0.17(-1.68%)
Jan 12, 2009
10.47
10.77
9.585
9.946
10,201,762
-0.40(-3.91%)
Jan 09, 2009
10.73
10.73
10.21
10.35
11,216,976
-0.40(-3.76%)
Jan 08, 2009
10.34
10.88
9.946
10.76
14,295,913
+0.30(+2.86%)
Jan 07, 2009
10.68
10.93
10.15
10.46
14,144,454
-0.44(-4.04%)
Jan 06, 2009
10.38
11.13
10.38
10.90
16,383,585
+0.38(+3.60%)
Jan 05, 2009
10.43
10.66
10.19
10.52
8,705,001
-0.16(-1.48%)
Jan 02, 2009
9.955
11.06
9.946
10.68
0
+0.59(+5.85%)
Jan 01, 2009
9.656
10.12
9.489
10.09
0
+0.00(+0.00%)
Dec 31, 2008
9.656
10.12
9.489
10.09
11,272,153
+0.48(+4.95%)
Dec 30, 2008
9.550
9.814
9.392
9.612
6,921,933
+0.12(+1.30%)
Dec 29, 2008
9.013
9.585
8.996
9.489
7,168,909
+0.16(+1.70%)
Dec 26, 2008
9.242
9.418
9.066
9.330
3,080,440
+0.11(+1.24%)
Dec 24, 2008
9.136
9.506
8.925
9.216
4,978,222
+0.18(+1.95%)
Dec 23, 2008
8.916
9.295
8.890
9.040
8,697,277
+0.02(+0.20%)
Dec 22, 2008
9.242
9.260
8.767
9.022
14,116,677
-0.28(-3.03%)
Dec 19, 2008
9.814
10.03
9.216
9.304
14,767,346
-0.39(-4.00%)
Dec 18, 2008
9.823
10.12
9.471
9.691
22,067,112
+0.01(+0.09%)
Dec 17, 2008
9.339
9.858
9.242
9.682
19,802,068
-0.16(-1.61%)
Dec 16, 2008
9.550
10.03
9.242
9.841
13,035,687
+0.48(+5.17%)
Dec 15, 2008
9.031
9.577
8.890
9.357
9,762,703
+0.11(+1.24%)
Dec 12, 2008
8.344
9.321
8.274
9.242
8,701,981
+0.47(+5.32%)
Dec 11, 2008
9.445
9.577
8.283
8.776
13,964,134
-0.91(-9.36%)
Dec 10, 2008
9.445
9.902
9.445
9.682
12,395,534
+0.11(+1.20%)
Dec 09, 2008
9.489
10.25
9.268
9.568
21,502,286
-0.13(-1.36%)
Dec 08, 2008
9.489
9.797
8.723
9.700
22,752,476
+0.58(+6.37%)
Dec 05, 2008
7.860
9.180
7.587
9.119
20,805,878
+1.30(+16.67%)
Dec 04, 2008
7.728
8.212
7.438
7.816
14,617,419
+0.12(+1.60%)
Dec 03, 2008
7.384
7.737
7.042
7.693
12,453,149
+0.24(+3.19%)
Dec 02, 2008
7.130
7.561
7.006
7.455
10,695,515
+0.45(+6.41%)
Dec 01, 2008
7.570
7.579
6.866
7.006
10,443,564
-0.75(-9.65%)
Nov 28, 2008
7.226
7.799
7.059
7.755
5,256,284
+0.34(+4.63%)
Nov 26, 2008
7.042
7.614
6.822
7.411
13,119,050
+0.03(+0.36%)
Nov 25, 2008
6.469
7.394
6.469
7.385
16,677,215
+0.92(+14.15%)
Nov 24, 2008
6.073
6.584
5.783
6.469
13,507,901
+0.47(+7.77%)
Nov 21, 2008
6.390
6.584
5.536
6.003
16,986,170
-0.18(-2.85%)
Nov 20, 2008
6.047
6.707
5.721
6.179
15,830,720
+0.02(+0.29%)
Nov 19, 2008
6.910
7.050
6.135
6.161
17,093,706
-0.77(-11.17%)
Nov 18, 2008
7.042
7.473
6.698
6.936
12,347,834
+0.01(+0.13%)
Nov 17, 2008
6.866
7.200
6.584
6.927
9,569,484
+0.02(+0.25%)
Nov 14, 2008
7.121
7.446
6.830
6.910
9,209,022
-0.28(-3.92%)
Nov 13, 2008
6.390
7.191
6.329
7.191
17,663,684
+0.70(+10.85%)
Nov 12, 2008
7.781
7.781
6.258
6.487
25,823,140
-1.29(-16.63%)
Nov 11, 2008
7.992
8.098
7.561
7.781
9,875,318
-0.12(-1.56%)
Nov 10, 2008
7.966
8.265
7.596
7.904
13,080,704
-0.42(-5.07%)
Nov 07, 2008
8.864
8.925
8.071
8.327
12,309,926
-0.05(-0.63%)
Nov 06, 2008
9.022
9.339
8.274
8.379
15,717,964
-0.84(-9.16%)
Nov 05, 2008
9.814
9.999
9.048
9.224
19,567,402
-0.70(-7.09%)
Nov 04, 2008
9.753
10.56
8.828
9.929
28,266,660
-0.21(-2.08%)
Nov 03, 2008
9.805
10.32
9.673
10.14
18,939,310
+0.48(+4.92%)
Oct 31, 2008
8.679
10.47
8.274
9.665
41,635,828
+1.26(+14.97%)
Oct 30, 2008
7.711
8.406
7.464
8.406
22,065,130
+1.37(+19.52%)
Oct 29, 2008
7.077
7.455
6.822
7.033
24,202,776
-0.15(-2.08%)
Oct 28, 2008
7.182
7.411
6.337
7.182
17,954,140
+0.44(+6.53%)
Oct 27, 2008
7.535
7.781
6.610
6.742
20,273,658
-0.57(-7.82%)
Oct 24, 2008
7.042
8.283
6.901
7.314
16,367,569
-0.43(-5.57%)
Oct 23, 2008
8.327
8.626
7.429
7.746
16,248,927
-0.99(-11.38%)
Oct 22, 2008
8.723
9.383
7.570
8.740
27,192,676
+0.15(+1.74%)
Oct 21, 2008
8.450
9.022
8.151
8.591
23,546,404
+0.31(+3.72%)
Oct 20, 2008
7.834
8.283
7.561
8.283
16,267,454
+0.19(+2.39%)
Oct 17, 2008
7.341
8.089
7.297
8.089
24,038,518
+0.31(+3.96%)
Oct 16, 2008
6.716
7.825
6.557
7.781
28,283,024
+1.23(+18.82%)
Oct 15, 2008
6.205
6.980
6.100
6.549
20,108,712
+0.08(+1.22%)
Oct 14, 2008
6.276
6.531
5.836
6.469
18,744,928
+0.48(+8.09%)
Oct 13, 2008
5.774
5.985
5.360
5.985
15,630,935
+0.68(+12.77%)
Oct 10, 2008
4.938
5.316
4.647
5.308
27,166,132
+0.33(+6.54%)
Oct 09, 2008
5.360
5.774
4.876
4.982
20,929,574
+0.02(+0.35%)
Oct 08, 2008
4.894
5.325
4.489
4.964
16,273,953
-0.06(-1.23%)
Oct 07, 2008
6.575
6.575
4.938
5.026
23,438,108
-1.35(-21.13%)
Oct 06, 2008
6.813
6.866
5.941
6.373
16,890,406
-0.55(-7.89%)
Oct 03, 2008
7.446
7.446
6.619
6.918
13,911,084
-0.04(-0.63%)
Oct 02, 2008
7.904
7.904
6.619
6.962
22,637,864
-0.56(-7.49%)
Oct 01, 2008
6.725
7.816
6.557
7.526
20,237,490
+0.97(+14.77%)
Sep 30, 2008
6.601
6.786
5.950
6.557
13,133,293
+0.11(+1.64%)
Sep 29, 2008
7.323
7.323
6.311
6.452
15,491,124
-0.55(-7.80%)
Sep 26, 2008
7.094
7.490
6.901
6.998
0
-0.10(-1.36%)
Sep 25, 2008
7.429
7.526
7.094
7.094
16,765,958
+0.03(+0.37%)
Sep 24, 2008
7.658
7.719
7.068
7.068
17,941,996
-0.72(-9.27%)
Sep 23, 2008
7.878
8.107
7.640
7.790
18,189,222
+0.13(+1.72%)
Sep 22, 2008
8.230
8.300
7.112
7.658
24,599,744
-0.85(-10.03%)
Sep 19, 2008
8.274
8.538
7.711
8.512
0
+0.19(+2.33%)
Sep 18, 2008
7.535
8.362
7.367
8.318
26,271,564
+0.40(+5.00%)
Sep 17, 2008
8.406
8.424
7.244
7.922
23,948,860
-0.83(-9.46%)
Sep 16, 2008
7.253
8.890
7.235
8.749
53,542,768
+1.66(+23.48%)
Sep 15, 2008
7.350
7.499
7.006
7.086
31,677,964
-0.07(-0.98%)
Sep 12, 2008
7.033
7.209
6.734
7.156
14,134,576
+0.04(+0.49%)
Sep 11, 2008
6.549
7.341
6.505
7.121
16,664,356
+0.19(+2.80%)
Sep 10, 2008
7.138
7.279
6.681
6.927
17,730,026
-0.32(-4.37%)
Sep 09, 2008
7.913
8.001
7.226
7.244
18,348,248
-0.32(-4.19%)
Sep 08, 2008
7.737
8.001
5.686
7.561
31,497,592
-0.19(-2.50%)
Sep 05, 2008
7.781
8.213
7.755
7.755
0
-0.13(-1.67%)
Sep 04, 2008
7.948
8.450
7.851
7.887
20,415,002
-0.13(-1.65%)
Sep 03, 2008
8.247
8.573
7.895
8.019
21,188,606
-0.05(-0.65%)
Sep 02, 2008
8.203
8.714
7.983
8.071
36,043,860
+0.92(+12.79%)
Aug 29, 2008
6.936
7.306
6.786
7.156
12,282,386
-0.05(-0.73%)
Aug 28, 2008
6.311
7.306
6.311
7.209
18,888,258
+0.77(+11.89%)
Aug 27, 2008
6.690
6.910
6.091
6.443
30,956,390
-0.55(-7.81%)
Aug 26, 2008
7.306
7.394
6.839
6.989
11,391,884
-0.38(-5.14%)
Aug 25, 2008
7.490
7.851
7.314
7.367
14,352,048
-0.23(-3.01%)
Aug 22, 2008
7.262
7.790
7.209
7.596
12,305,318
+0.64(+9.24%)
Aug 21, 2008
6.654
6.997
6.531
6.954
16,462,310
-0.33(-4.47%)
Aug 20, 2008
7.270
7.473
6.769
7.279
21,013,836
-0.26(-3.50%)
Aug 19, 2008
8.283
8.379
7.429
7.543
15,571,497
-0.73(-8.83%)
Aug 18, 2008
8.142
8.608
8.010
8.274
15,939,058
-0.01(-0.11%)
Aug 15, 2008
8.159
8.529
7.992
8.283
0
+0.52(+6.69%)
Aug 14, 2008
7.535
7.992
7.402
7.763
23,011,826
+0.42(+5.76%)
Aug 13, 2008
8.027
8.071
7.226
7.341
21,678,988
-0.79(-9.74%)
Aug 12, 2008
8.230
8.828
8.071
8.133
29,405,968
-0.09(-1.07%)
Aug 11, 2008
8.045
9.031
7.922
8.221
31,788,708
+0.19(+2.41%)
Aug 08, 2008
7.966
8.274
7.922
8.027
21,688,480
+0.29(+3.75%)
Aug 07, 2008
7.200
7.825
7.156
7.737
17,956,764
+0.05(+0.69%)
Aug 06, 2008
7.561
7.755
7.050
7.684
21,494,960
+0.03(+0.34%)
Aug 05, 2008
7.535
7.711
7.174
7.658
26,130,200
+0.51(+7.14%)
Aug 04, 2008
6.866
7.411
6.522
7.147
21,211,732
+0.37(+5.45%)
Aug 01, 2008
6.874
6.892
6.302
6.778
14,753,576
+0.14(+2.12%)
Jul 31, 2008
6.249
6.866
6.179
6.637
17,985,288
+0.31(+4.87%)
Jul 30, 2008
7.138
7.429
6.161
6.329
27,786,468
-0.63(-9.10%)
Jul 29, 2008
6.417
7.015
6.197
6.962
24,095,514
+0.89(+14.64%)
Jul 28, 2008
6.329
6.646
5.897
6.073
17,914,448
-0.39(-5.99%)
Jul 25, 2008
6.381
6.804
6.197
6.461
25,097,306
+0.48(+7.94%)
Jul 24, 2008
7.182
7.341
5.677
5.985
39,059,196
-1.58(-20.93%)
Jul 23, 2008
7.130
7.737
6.522
7.570
38,813,052
+0.78(+11.54%)
Jul 22, 2008
5.968
6.954
5.941
6.786
43,518,524
+1.01(+17.53%)
Jul 21, 2008
5.959
6.285
5.721
5.774
11,397,346
-0.33(-5.34%)
Jul 18, 2008
5.950
6.381
5.695
6.100
16,706,638
+0.11(+1.76%)
Jul 17, 2008
5.413
6.161
4.859
5.994
25,275,220
+0.79(+15.23%)
Jul 16, 2008
4.190
5.378
4.181
5.202
38,775,332
+1.09(+26.55%)
Jul 15, 2008
4.049
4.357
3.521
4.111
17,252,900
+0.03(+0.65%)
Jul 14, 2008
4.647
4.647
4.084
4.084
9,752,626
-0.26(-5.88%)
Jul 11, 2008
4.313
4.603
4.040
4.339
16,547,922
-0.23(-5.01%)
Jul 10, 2008
4.595
4.885
4.366
4.568
11,796,330
-0.08(-1.70%)
Jul 09, 2008
5.052
5.176
4.577
4.647
17,517,040
-0.49(-9.59%)
Jul 08, 2008
4.542
5.193
4.454
5.140
18,067,946
+0.84(+19.67%)
Jul 07, 2008
4.700
4.700
4.155
4.295
17,276,840
-0.06(-1.41%)
Jul 04, 2008
4.401
4.586
4.146
4.357
7,930,158
+0.00(+0.00%)
Jul 03, 2008
4.401
4.586
4.146
4.357
7,930,158
+0.04(+1.02%)
Jul 02, 2008
4.859
4.859
4.269
4.313
13,683,787
-0.55(-11.39%)
Jul 01, 2008
4.815
4.991
4.586
4.867
14,390,236
-0.15(-2.98%)
Jun 30, 2008
4.771
5.070
4.577
5.017
12,055,976
+0.16(+3.26%)
Jun 27, 2008
4.674
4.876
4.595
4.859
16,737,824
+0.05(+1.10%)
Jun 26, 2008
4.445
4.806
4.445
4.806
26,010,722
+0.13(+2.82%)
Jun 25, 2008
4.823
5.070
4.639
4.674
16,960,442
+0.04(+0.95%)
Jun 24, 2008
4.489
4.841
4.260
4.630
18,233,672
+0.23(+5.20%)
Jun 23, 2008
5.184
5.184
4.357
4.401
21,567,046
-0.60(-11.97%)
Jun 20, 2008
5.220
5.352
4.850
5.000
15,167,987
-0.62(-10.97%)
Jun 19, 2008
4.815
5.616
4.788
5.616
15,752,471
+0.82(+17.06%)
Jun 18, 2008
4.841
4.973
4.586
4.797
11,257,892
-0.25(-4.89%)
Jun 17, 2008
5.061
5.123
4.876
5.044
9,109,736
+0.15(+3.06%)
Jun 16, 2008
4.568
4.982
4.454
4.894
14,842,300
+0.21(+4.51%)
Jun 13, 2008
4.700
4.832
4.577
4.683
16,076,643
+0.16(+3.50%)
Jun 12, 2008
4.912
5.026
4.222
4.524
22,534,038
-0.19(-4.10%)
Jun 11, 2008
5.149
5.176
4.700
4.718
13,067,431
-0.50(-9.61%)
Jun 10, 2008
5.343
5.492
5.132
5.220
11,807,969
-0.14(-2.63%)
Jun 09, 2008
5.633
5.721
5.211
5.360
13,696,225
-0.18(-3.33%)
Jun 06, 2008
5.616
5.871
5.404
5.545
18,946,308
-0.48(-7.89%)
Jun 05, 2008
5.545
6.188
5.545
6.021
23,300,520
+0.65(+12.13%)
Jun 04, 2008
5.378
5.572
5.281
5.369
16,745,982
+0.00(+0.00%)
Jun 03, 2008
5.272
5.396
5.167
5.369
9,914,332
+0.22(+4.27%)
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.