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
)
49.92
+0.04 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009
9.965
10.04
10.04
10.04
9,904,239
+0.01(+0.09%)
Dec 30, 2009
9.930
10.05
9.745
10.03
9,629,945
+0.04(+0.35%)
Dec 29, 2009
9.815
10.04
9.727
9.992
10,468,874
+0.04(+0.35%)
Dec 28, 2009
10.09
10.16
9.798
9.956
15,457,316
-0.42(-4.08%)
Dec 24, 2009
10.46
10.52
10.25
10.38
3,913,225
-0.04(-0.34%)
Dec 23, 2009
10.37
10.55
10.10
10.41
9,894,891
+0.02(+0.17%)
Dec 22, 2009
10.14
10.65
10.14
10.40
20,023,034
+0.35(+3.51%)
Dec 21, 2009
9.877
10.28
9.877
10.04
15,050,413
-0.24(-2.32%)
Dec 18, 2009
10.21
10.28
9.604
10.28
23,481,990
+0.05(+0.52%)
Dec 17, 2009
10.18
10.57
10.04
10.23
13,873,278
+0.40(+4.04%)
Dec 16, 2009
9.736
10.29
9.612
9.833
16,952,228
+0.18(+1.83%)
Dec 15, 2009
9.480
9.824
9.357
9.657
16,637,329
-0.12(-1.26%)
Dec 14, 2009
9.789
9.833
9.604
9.780
23,978,894
-0.14(-1.42%)
Dec 11, 2009
8.757
10.10
8.757
9.921
49,223,588
+1.21(+13.87%)
Dec 10, 2009
8.713
8.836
8.625
8.713
9,788,567
+0.01(+0.10%)
Dec 09, 2009
8.678
8.819
8.501
8.704
10,425,575
-0.01(-0.10%)
Dec 08, 2009
8.828
9.057
8.678
8.713
17,434,082
-0.25(-2.76%)
Dec 07, 2009
8.519
9.101
8.316
8.960
23,190,676
+0.19(+2.21%)
Dec 04, 2009
8.378
8.810
8.290
8.766
24,288,210
+0.49(+5.97%)
Dec 03, 2009
8.157
8.272
7.955
8.272
12,572,864
+0.08(+0.97%)
Dec 02, 2009
7.672
8.201
7.672
8.193
20,590,000
+0.59(+7.77%)
Dec 01, 2009
7.328
7.628
7.231
7.602
13,893,538
+0.38(+5.25%)
Nov 30, 2009
6.940
7.223
6.896
7.223
10,715,526
+0.25(+3.54%)
Nov 27, 2009
6.755
6.993
6.605
6.976
3,571,017
+0.02(+0.25%)
Nov 25, 2009
6.826
6.967
6.746
6.958
7,305,013
+0.20(+3.00%)
Nov 24, 2009
6.790
6.887
6.614
6.755
9,742,402
-0.06(-0.91%)
Nov 23, 2009
6.799
6.887
6.720
6.817
10,263,979
+0.10(+1.44%)
Nov 20, 2009
6.685
6.782
6.579
6.720
8,692,642
+0.03(+0.40%)
Nov 19, 2009
6.755
6.773
6.526
6.693
6,871,315
-0.15(-2.19%)
Nov 18, 2009
7.002
7.037
6.764
6.843
5,918,577
-0.12(-1.77%)
Nov 17, 2009
7.126
7.126
6.914
6.967
4,595,799
-0.08(-1.13%)
Nov 16, 2009
6.976
7.165
6.949
7.046
9,710,225
+0.17(+2.44%)
Nov 13, 2009
6.993
7.046
6.861
6.879
6,239,762
+0.00(+0.00%)
Nov 12, 2009
6.967
7.196
6.870
6.879
9,286,246
-0.11(-1.64%)
Nov 11, 2009
6.914
7.064
6.870
6.993
9,088,936
+0.18(+2.59%)
Nov 10, 2009
6.967
6.967
6.773
6.817
7,403,029
-0.14(-2.03%)
Nov 09, 2009
6.984
7.077
6.817
6.958
9,778,919
+0.09(+1.28%)
Nov 06, 2009
6.429
7.011
6.429
6.870
10,559,947
+0.41(+6.28%)
Nov 05, 2009
6.358
6.508
6.252
6.464
7,435,776
+0.15(+2.37%)
Nov 04, 2009
6.455
6.782
6.305
6.314
11,258,736
-0.05(-0.83%)
Nov 03, 2009
6.129
6.473
6.111
6.367
14,802,867
+0.24(+3.88%)
Nov 02, 2009
6.297
6.438
5.979
6.129
13,140,028
-0.17(-2.66%)
Oct 30, 2009
6.394
6.579
6.103
6.297
11,611,939
-0.19(-2.99%)
Oct 29, 2009
6.455
6.720
6.411
6.491
10,601,083
+0.15(+2.36%)
Oct 28, 2009
6.826
6.826
6.323
6.341
16,953,896
-0.40(-5.89%)
Oct 27, 2009
7.002
7.002
6.667
6.738
13,795,968
-0.13(-1.93%)
Oct 26, 2009
7.267
7.425
6.843
6.870
17,058,312
-0.40(-5.46%)
Oct 23, 2009
7.231
7.275
7.134
7.267
12,955,220
-0.07(-0.96%)
Oct 22, 2009
7.575
7.637
6.817
7.337
26,511,682
-0.01(-0.12%)
Oct 21, 2009
7.955
8.113
7.249
7.346
33,800,904
-0.61(-7.65%)
Oct 20, 2009
7.963
7.981
7.919
7.955
12,469,878
+0.03(+0.33%)
Oct 19, 2009
7.893
7.981
7.778
7.928
16,712,217
-0.04(-0.44%)
Oct 16, 2009
7.928
8.034
7.893
7.963
10,245,296
-0.04(-0.44%)
Oct 15, 2009
7.937
8.104
7.831
7.999
18,898,938
+0.02(+0.22%)
Oct 14, 2009
7.955
8.069
7.919
7.981
10,259,831
+0.13(+1.69%)
Oct 13, 2009
7.849
7.919
7.694
7.849
9,848,550
+0.00(+0.00%)
Oct 12, 2009
7.646
7.880
7.558
7.849
11,270,518
+0.20(+2.65%)
Oct 09, 2009
7.619
7.805
7.514
7.646
6,863,972
+0.04(+0.58%)
Oct 08, 2009
7.364
7.787
7.364
7.602
11,944,500
+0.30(+4.11%)
Oct 07, 2009
7.487
7.522
7.284
7.302
8,247,151
-0.15(-2.01%)
Oct 06, 2009
7.628
7.769
7.328
7.452
10,599,347
+0.01(+0.12%)
Oct 05, 2009
7.372
7.663
7.337
7.443
11,157,306
+0.11(+1.44%)
Oct 02, 2009
7.029
7.487
6.967
7.337
16,643,549
+0.16(+2.21%)
Oct 01, 2009
7.893
7.893
7.134
7.178
15,840,971
-0.72(-9.15%)
Sep 30, 2009
8.096
8.184
7.849
7.902
14,902,460
-0.21(-2.61%)
Sep 29, 2009
8.060
8.201
7.990
8.113
12,826,613
+0.16(+2.00%)
Sep 28, 2009
8.096
8.148
7.910
7.955
12,788,992
-0.03(-0.33%)
Sep 25, 2009
7.972
8.149
7.919
7.981
13,530,785
+0.11(+1.46%)
Sep 24, 2009
8.025
8.149
7.849
7.866
11,998,042
-0.15(-1.87%)
Sep 23, 2009
8.440
8.440
7.805
8.016
15,570,764
-0.36(-4.32%)
Sep 22, 2009
8.448
8.713
8.246
8.378
16,635,918
-0.13(-1.55%)
Sep 21, 2009
7.716
8.554
7.681
8.510
19,329,516
+0.61(+7.70%)
Sep 18, 2009
8.060
8.140
7.637
7.902
16,556,724
-0.55(-6.47%)
Sep 17, 2009
8.519
8.625
7.884
8.448
23,053,106
+0.28(+3.45%)
Sep 16, 2009
8.210
8.678
7.955
8.166
26,640,672
+0.45(+5.83%)
Sep 15, 2009
7.611
8.272
7.611
7.716
31,641,622
+0.13(+1.74%)
Sep 14, 2009
7.134
7.699
7.002
7.584
22,182,916
+0.48(+6.70%)
Sep 11, 2009
7.152
7.514
7.037
7.108
17,928,508
-0.04(-0.49%)
Sep 10, 2009
6.693
7.275
6.693
7.143
34,501,944
+0.68(+10.50%)
Sep 09, 2009
6.411
6.614
6.323
6.464
10,318,590
+0.03(+0.41%)
Sep 08, 2009
6.526
6.614
6.394
6.438
9,649,537
-0.08(-1.22%)
Sep 04, 2009
6.270
6.579
6.270
6.517
9,664,117
+0.20(+3.21%)
Sep 03, 2009
6.067
6.411
6.050
6.314
11,699,242
+0.28(+4.68%)
Sep 02, 2009
6.006
6.155
5.944
6.032
10,770,937
-0.05(-0.87%)
Sep 01, 2009
6.279
6.367
5.953
6.085
18,229,118
-0.28(-4.43%)
Aug 31, 2009
6.314
6.429
6.244
6.367
9,396,429
-0.11(-1.63%)
Aug 28, 2009
6.623
6.738
6.438
6.473
8,218,705
-0.13(-2.00%)
Aug 27, 2009
6.596
6.614
6.393
6.605
11,827,401
+0.03(+0.40%)
Aug 26, 2009
6.499
6.782
6.411
6.579
13,929,584
+0.08(+1.22%)
Aug 25, 2009
6.305
6.535
6.288
6.499
12,520,722
+0.25(+3.95%)
Aug 24, 2009
6.297
6.614
6.191
6.252
11,987,107
-0.04(-0.56%)
Aug 21, 2009
6.023
6.288
6.023
6.288
9,209,299
+0.29(+4.85%)
Aug 20, 2009
5.864
6.147
5.864
5.997
6,463,464
+0.18(+3.03%)
Aug 19, 2009
5.873
5.988
5.794
5.820
5,302,188
-0.13(-2.22%)
Aug 18, 2009
5.926
5.988
5.864
5.953
5,338,888
+0.11(+1.81%)
Aug 17, 2009
5.961
6.023
5.776
5.847
6,977,582
-0.34(-5.56%)
Aug 14, 2009
6.297
6.341
6.111
6.191
7,207,372
-0.20(-3.17%)
Aug 13, 2009
6.394
6.429
6.270
6.394
8,244,770
+0.04(+0.69%)
Aug 12, 2009
6.085
6.473
6.023
6.349
10,266,007
+0.16(+2.56%)
Aug 11, 2009
6.173
6.226
6.014
6.191
9,040,871
-0.05(-0.85%)
Aug 10, 2009
6.544
6.544
6.173
6.244
14,748,214
-0.29(-4.45%)
Aug 07, 2009
6.482
6.870
6.244
6.535
19,486,360
+0.11(+1.65%)
Aug 06, 2009
6.376
6.526
6.349
6.429
12,859,741
-0.03(-0.41%)
Aug 05, 2009
6.349
6.491
6.129
6.455
18,369,720
+0.16(+2.54%)
Aug 04, 2009
6.076
6.526
6.041
6.296
17,778,418
+0.16(+2.57%)
Aug 03, 2009
6.208
6.208
5.979
6.138
11,843,463
+0.03(+0.43%)
Jul 31, 2009
6.041
6.129
5.988
6.111
7,885,755
+0.06(+1.02%)
Jul 30, 2009
5.997
6.129
5.900
6.050
11,416,021
+0.03(+0.44%)
Jul 29, 2009
5.662
6.041
5.600
6.023
16,388,966
+0.29(+5.08%)
Jul 28, 2009
5.468
5.776
5.432
5.732
12,372,124
+0.26(+4.84%)
Jul 27, 2009
5.485
5.670
5.424
5.468
11,034,362
+0.00(+0.00%)
Jul 24, 2009
5.256
5.529
5.185
5.468
473
+0.12(+2.31%)
Jul 23, 2009
5.177
5.379
4.921
5.344
22,456,454
+0.26(+5.03%)
Jul 22, 2009
5.291
5.485
5.088
5.088
15,950,064
-0.26(-4.79%)
Jul 21, 2009
5.600
5.618
5.036
5.344
14,403,849
-0.19(-3.35%)
Jul 20, 2009
5.300
5.678
5.291
5.529
14,796,450
+0.17(+3.13%)
Jul 17, 2009
5.415
5.476
5.300
5.362
7,500,003
-0.04(-0.65%)
Jul 16, 2009
5.397
5.494
5.309
5.397
8,873,239
-0.04(-0.65%)
Jul 15, 2009
5.379
5.521
5.247
5.432
17,483,830
+0.16(+3.01%)
Jul 14, 2009
5.168
5.335
5.150
5.274
9,697,399
+0.01(+0.17%)
Jul 13, 2009
5.159
5.335
5.150
5.265
13,081,943
+0.06(+1.19%)
Jul 10, 2009
5.062
5.247
4.956
5.203
7,972,483
+0.13(+2.61%)
Jul 09, 2009
5.177
5.177
4.956
5.071
7,677,411
+0.06(+1.23%)
Jul 08, 2009
5.097
5.203
4.903
5.009
10,788,268
-0.03(-0.53%)
Jul 07, 2009
5.018
5.088
4.930
5.036
8,473,612
-0.02(-0.35%)
Jul 06, 2009
5.212
5.309
5.018
5.053
10,975,498
-0.13(-2.55%)
Jul 02, 2009
5.247
5.291
5.159
5.185
14,212,737
+0.03(+0.51%)
Jul 01, 2009
5.133
5.415
5.124
5.159
12,881,360
+0.05(+1.04%)
Jun 30, 2009
5.115
5.150
4.912
5.106
12,763,116
+0.00(+0.00%)
Jun 29, 2009
5.071
5.203
4.983
5.106
8,726,681
+0.08(+1.58%)
Jun 26, 2009
5.309
5.371
4.974
5.027
23,825,102
-0.29(-5.47%)
Jun 25, 2009
4.991
5.335
4.965
5.318
16,931,524
+0.44(+9.04%)
Jun 24, 2009
4.850
4.991
4.762
4.877
14,408,527
+0.11(+2.41%)
Jun 23, 2009
5.000
5.141
4.683
4.762
22,012,536
-0.22(-4.42%)
Jun 22, 2009
5.300
5.335
4.930
4.983
8,344,674
-0.37(-6.92%)
Jun 19, 2009
5.309
5.371
5.221
5.353
9,222,930
+0.08(+1.51%)
Jun 18, 2009
5.538
5.538
5.203
5.274
7,981,610
-0.18(-3.24%)
Jun 17, 2009
5.424
5.626
5.238
5.450
14,773,155
+0.02(+0.32%)
Jun 16, 2009
5.512
5.688
5.291
5.432
11,760,976
+0.07(+1.40%)
Jun 15, 2009
5.468
5.556
5.318
5.357
12,640,017
-0.29(-5.08%)
Jun 12, 2009
5.891
5.944
5.618
5.644
13,298,329
-0.25(-4.19%)
Jun 11, 2009
5.697
5.970
5.512
5.891
13,265,286
+0.11(+1.98%)
Jun 10, 2009
6.032
6.085
5.626
5.776
18,592,636
-0.31(-5.07%)
Jun 09, 2009
6.041
6.094
5.891
6.085
6,653,091
+0.16(+2.68%)
Jun 08, 2009
5.935
5.979
5.838
5.926
9,471,284
-0.26(-4.27%)
Jun 05, 2009
6.349
6.394
6.041
6.191
11,119,090
-0.11(-1.68%)
Jun 04, 2009
6.297
6.349
6.094
6.297
15,627,784
-0.06(-0.97%)
Jun 03, 2009
6.006
6.385
5.864
6.358
21,966,054
+0.29(+4.80%)
Jun 02, 2009
5.847
6.252
5.732
6.067
18,047,562
+0.40(+7.00%)
Jun 01, 2009
5.371
5.706
5.256
5.670
18,596,822
+0.55(+10.67%)
May 29, 2009
4.850
5.124
4.789
5.124
45,820,108
+0.27(+5.64%)
May 28, 2009
5.000
5.000
4.762
4.850
26,603,912
-0.05(-1.08%)
May 27, 2009
5.538
5.609
4.833
4.903
31,639,272
-0.61(-11.04%)
May 26, 2009
5.459
5.613
5.424
5.512
11,579,551
+0.03(+0.48%)
May 22, 2009
5.626
5.759
5.415
5.485
10,646,502
-0.21(-3.72%)
May 21, 2009
5.556
5.812
5.556
5.697
9,362,645
-0.01(-0.15%)
May 20, 2009
6.103
6.138
5.662
5.706
11,123,653
-0.11(-1.97%)
May 19, 2009
5.997
6.085
5.812
5.820
8,499,347
-0.16(-2.65%)
May 18, 2009
5.706
5.979
5.565
5.979
8,364,736
+0.40(+7.11%)
May 15, 2009
5.573
5.812
5.494
5.582
13,494,881
-0.04(-0.63%)
May 14, 2009
5.556
5.979
5.415
5.618
16,776,435
+0.03(+0.47%)
May 13, 2009
5.653
5.803
5.538
5.591
10,580,524
-0.26(-4.37%)
May 12, 2009
6.120
6.226
5.697
5.847
10,643,948
-0.25(-4.05%)
May 11, 2009
5.970
6.297
5.847
6.094
9,161,012
-0.04(-0.72%)
May 08, 2009
6.252
6.323
5.900
6.138
10,717,941
+0.03(+0.43%)
May 07, 2009
6.623
6.623
5.944
6.111
14,723,568
-0.35(-5.47%)
May 06, 2009
6.790
6.949
6.341
6.465
14,628,068
-0.18(-2.64%)
May 05, 2009
6.305
6.658
6.200
6.641
23,330,646
+0.45(+7.27%)
May 04, 2009
6.173
6.200
6.147
6.191
22,729,708
+0.53(+9.35%)
May 01, 2009
5.538
5.776
5.512
5.662
13,222,900
+0.22(+4.05%)
Apr 30, 2009
5.697
5.706
5.379
5.441
21,631,992
-0.04(-0.80%)
Apr 29, 2009
5.609
5.732
5.424
5.485
30,466,330
+0.12(+2.30%)
Apr 28, 2009
5.600
6.129
5.274
5.362
36,062,120
-0.59(-9.93%)
Apr 27, 2009
6.014
6.173
5.424
5.953
35,919,956
-1.00(-14.34%)
Apr 24, 2009
7.170
7.170
6.905
6.949
10,200,703
-0.11(-1.50%)
Apr 23, 2009
6.879
7.293
6.773
7.055
18,486,828
+0.31(+4.58%)
Apr 22, 2009
6.949
7.267
6.526
6.746
19,589,022
-0.39(-5.44%)
Apr 21, 2009
6.103
7.187
5.997
7.134
21,672,184
+1.13(+18.80%)
Apr 20, 2009
6.341
6.394
5.935
6.006
12,048,994
-0.45(-6.97%)
Apr 17, 2009
6.367
6.535
6.305
6.455
8,088,521
+0.04(+0.55%)
Apr 16, 2009
6.535
6.579
6.208
6.420
15,480,924
+0.00(+0.00%)
Apr 15, 2009
6.058
6.596
5.819
6.420
25,180,582
+0.25(+4.00%)
Apr 14, 2009
6.561
6.596
6.023
6.173
13,716,601
-0.45(-6.79%)
Apr 13, 2009
6.411
6.649
6.314
6.623
12,278,215
+0.11(+1.62%)
Apr 09, 2009
6.332
6.561
6.244
6.517
15,852,668
+0.42(+6.95%)
Apr 08, 2009
5.926
6.173
5.926
6.094
10,065,684
+0.22(+3.75%)
Apr 07, 2009
6.023
6.164
5.732
5.873
10,553,246
-0.25(-4.03%)
Apr 06, 2009
5.732
6.314
5.732
6.120
16,222,348
+0.26(+4.52%)
Apr 03, 2009
5.767
5.979
5.556
5.856
11,427,626
+0.17(+2.95%)
Apr 02, 2009
5.300
5.847
5.265
5.688
15,936,043
+0.48(+9.14%)
Apr 01, 2009
4.868
5.247
4.727
5.212
12,348,570
+0.25(+4.97%)
Mar 31, 2009
4.921
5.159
4.762
4.965
12,137,591
+0.20(+4.26%)
Mar 30, 2009
5.177
5.177
4.665
4.762
11,685,318
-0.78(-14.01%)
Mar 26, 2009
5.115
5.688
5.044
5.538
15,055,166
+0.53(+10.56%)
Mar 25, 2009
4.921
5.282
4.736
5.009
14,229,801
+0.14(+2.90%)
Mar 24, 2009
4.639
4.991
4.445
4.868
12,609,059
+0.07(+1.47%)
Mar 23, 2009
4.630
4.806
4.577
4.797
15,226,887
+0.37(+8.37%)
Mar 20, 2009
4.762
4.894
4.277
4.427
14,298,420
-0.54(-10.83%)
Mar 19, 2009
5.304
5.353
4.665
4.965
15,859,739
-0.39(-7.25%)
Mar 18, 2009
5.265
5.600
4.956
5.353
15,962,598
-0.07(-1.30%)
Mar 17, 2009
4.983
5.459
4.841
5.424
10,513,887
+0.54(+11.01%)
Mar 16, 2009
5.344
5.521
4.824
4.886
15,165,992
-0.25(-4.81%)
Mar 13, 2009
4.797
5.379
4.789
5.133
0
+0.43(+9.19%)
Mar 12, 2009
4.242
4.850
3.986
4.700
13,105,040
+0.47(+11.04%)
Mar 11, 2009
4.198
4.516
4.154
4.233
14,597,231
+0.08(+1.91%)
Mar 10, 2009
3.880
4.189
3.642
4.154
25,530,024
+0.46(+12.54%)
Mar 09, 2009
3.439
3.942
3.360
3.691
12,085,020
+0.11(+3.08%)
Mar 06, 2009
3.501
3.580
3.095
3.580
0
+0.02(+0.62%)
Mar 05, 2009
3.766
3.836
3.395
3.558
17,321,808
-0.37(-9.53%)
Mar 04, 2009
3.880
4.401
3.810
3.933
17,974,340
-0.11(-2.83%)
Mar 02, 2009
4.277
4.365
3.995
4.048
13,392,294
-0.39(-8.75%)
Feb 27, 2009
4.850
4.850
4.365
4.436
0
-0.57(-11.44%)
Feb 26, 2009
5.159
5.291
4.744
5.009
14,936,512
-0.03(-0.53%)
Feb 25, 2009
5.300
5.300
4.806
5.036
12,022,495
-0.21(-4.03%)
Feb 24, 2009
5.274
5.327
4.868
5.247
12,100,439
+0.21(+4.20%)
Feb 23, 2009
5.133
5.538
4.947
5.036
18,580,564
+0.13(+2.70%)
Feb 20, 2009
5.027
5.062
4.286
4.903
22,195,034
-0.15(-2.97%)
Feb 19, 2009
5.194
5.379
4.991
5.053
12,920,462
+0.02(+0.35%)
Feb 18, 2009
5.600
5.697
4.789
5.036
24,312,088
-0.56(-10.08%)
Feb 17, 2009
6.006
6.023
5.582
5.600
11,287,552
-0.67(-10.69%)
Feb 13, 2009
6.235
6.385
5.926
6.270
12,419,974
+0.12(+2.01%)
Feb 12, 2009
5.856
6.164
5.750
6.147
10,845,456
+0.44(+7.73%)
Feb 11, 2009
6.191
6.191
5.432
5.706
17,999,420
-0.33(-5.41%)
Feb 10, 2009
6.288
6.614
5.997
6.032
13,925,933
-0.41(-6.30%)
Feb 09, 2009
6.552
6.614
6.310
6.438
8,805,940
-0.04(-0.54%)
Feb 06, 2009
5.961
6.764
5.882
6.473
22,170,292
+0.71(+12.40%)
Feb 05, 2009
5.741
6.173
5.344
5.759
19,220,740
+0.02(+0.31%)
Feb 04, 2009
6.173
6.279
5.732
5.741
13,281,097
-0.34(-5.65%)
Feb 03, 2009
6.394
6.402
5.864
6.085
14,342,289
-0.15(-2.40%)
Feb 02, 2009
6.252
6.307
5.856
6.235
18,190,850
+0.15(+2.46%)
Jan 30, 2009
7.196
7.297
5.944
6.085
0
-0.99(-13.97%)
Jan 29, 2009
7.584
7.910
6.932
7.073
14,454,725
-0.63(-8.24%)
Jan 28, 2009
7.355
7.796
7.240
7.708
14,857,715
+0.71(+10.21%)
Jan 27, 2009
8.157
8.254
6.614
6.993
37,158,624
-1.76(-20.14%)
Jan 26, 2009
9.348
9.348
8.598
8.757
8,343,288
-0.29(-3.22%)
Jan 23, 2009
8.907
9.551
8.757
9.048
10,653,270
-0.28(-3.02%)
Jan 22, 2009
8.819
9.463
8.607
9.330
16,020,436
+0.42(+4.75%)
Jan 21, 2009
9.948
10.14
7.972
8.907
24,569,154
-0.83(-8.51%)
Jan 20, 2009
10.05
10.46
9.683
9.736
13,525,107
-0.34(-3.41%)
Jan 16, 2009
9.718
10.27
9.542
10.08
11,279,266
+0.41(+4.19%)
Jan 15, 2009
9.198
10.23
8.951
9.674
16,132,005
+0.60(+6.61%)
Jan 14, 2009
9.568
9.745
8.907
9.074
9,659,635
-0.72(-7.38%)
Jan 13, 2009
9.798
9.992
9.524
9.798
11,317,074
-0.17(-1.68%)
Jan 12, 2009
10.49
10.79
9.604
9.965
10,182,367
-0.41(-3.91%)
Jan 09, 2009
10.75
10.75
10.23
10.37
11,195,651
-0.41(-3.76%)
Jan 08, 2009
10.36
10.90
9.965
10.78
14,268,734
+0.30(+2.86%)
Jan 07, 2009
10.70
10.95
10.17
10.48
14,117,563
-0.44(-4.04%)
Jan 06, 2009
10.40
11.16
10.40
10.92
16,352,438
+0.38(+3.60%)
Jan 05, 2009
10.45
10.68
10.21
10.54
8,688,452
-0.16(-1.48%)
Jan 02, 2009
9.974
11.08
9.965
10.70
0
+0.59(+5.85%)
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.