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
)
46.35
+0.35 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
8.360
8.380
8.380
8.380
338,500
-0.01(-0.12%)
Dec 30, 2009
8.290
8.430
8.270
8.390
354,298
+0.03(+0.36%)
Dec 29, 2009
8.180
8.480
8.180
8.360
423,073
+0.09(+1.09%)
Dec 28, 2009
8.250
8.320
8.210
8.270
302,794
-0.01(-0.12%)
Dec 24, 2009
8.220
8.290
8.160
8.280
245,874
+0.09(+1.10%)
Dec 23, 2009
7.690
8.230
7.640
8.190
648,521
+0.53(+6.92%)
Dec 22, 2009
7.500
7.680
7.460
7.660
539,091
+0.17(+2.27%)
Dec 21, 2009
7.450
7.490
7.280
7.490
440,088
+0.07(+0.94%)
Dec 18, 2009
7.340
7.450
7.110
7.420
974,145
+0.13(+1.78%)
Dec 17, 2009
7.160
7.300
7.100
7.290
432,709
-0.16(-2.15%)
Dec 16, 2009
7.260
7.460
7.220
7.450
358,051
+0.21(+2.90%)
Dec 15, 2009
7.230
7.450
7.220
7.240
270,138
-0.03(-0.41%)
Dec 14, 2009
7.210
7.280
7.180
7.270
440,498
+0.07(+0.97%)
Dec 11, 2009
7.180
7.250
7.120
7.200
272,498
+0.05(+0.70%)
Dec 10, 2009
7.240
7.320
7.110
7.150
239,564
-0.09(-1.24%)
Dec 09, 2009
7.400
7.400
7.100
7.240
317,588
-0.13(-1.76%)
Dec 08, 2009
7.490
7.600
7.330
7.370
450,898
-0.21(-2.77%)
Dec 07, 2009
7.370
7.620
7.360
7.580
394,243
+0.17(+2.29%)
Dec 04, 2009
7.195
7.410
7.160
7.410
474,238
+0.37(+5.26%)
Dec 03, 2009
7.290
7.350
7.040
7.040
457,588
-0.20(-2.76%)
Dec 02, 2009
7.140
7.290
7.030
7.240
727,411
+0.09(+1.26%)
Dec 01, 2009
7.170
7.250
7.020
7.150
922,743
+0.03(+0.42%)
Nov 30, 2009
7.360
7.380
7.030
7.120
808,010
-0.26(-3.52%)
Nov 27, 2009
7.320
7.500
7.260
7.380
180,264
-0.19(-2.51%)
Nov 25, 2009
7.790
7.810
7.570
7.570
379,618
-0.18(-2.32%)
Nov 24, 2009
7.710
7.770
7.600
7.750
279,120
+0.01(+0.13%)
Nov 23, 2009
7.760
7.940
7.730
7.740
508,846
+0.11(+1.44%)
Nov 20, 2009
7.580
7.710
7.421
7.630
624,895
+0.00(+0.00%)
Nov 19, 2009
7.770
7.790
7.530
7.630
490,809
-0.20(-2.55%)
Nov 18, 2009
7.960
8.050
7.800
7.830
511,367
-0.16(-2.00%)
Nov 17, 2009
7.990
8.030
7.870
7.990
430,187
-0.03(-0.37%)
Nov 16, 2009
7.590
8.070
7.500
8.020
1,046,633
+0.50(+6.65%)
Nov 13, 2009
7.010
7.690
6.960
7.520
1,317,939
+0.72(+10.59%)
Nov 12, 2009
6.900
7.090
6.770
6.800
655,002
-0.22(-3.13%)
Nov 11, 2009
6.960
7.030
6.850
7.020
367,027
+0.12(+1.74%)
Nov 10, 2009
6.860
7.000
6.810
6.900
378,087
-0.02(-0.29%)
Nov 09, 2009
7.020
7.120
6.740
6.920
779,644
-0.04(-0.57%)
Nov 06, 2009
6.940
7.110
6.870
6.960
259,834
-0.11(-1.56%)
Nov 05, 2009
6.920
7.110
6.850
7.070
403,191
+0.21(+3.06%)
Nov 04, 2009
7.070
7.080
6.850
6.860
419,466
-0.15(-2.14%)
Nov 03, 2009
6.890
7.020
6.780
7.010
521,550
+0.03(+0.43%)
Nov 02, 2009
6.980
7.040
6.770
6.980
701,864
+0.03(+0.43%)
Oct 30, 2009
7.060
7.100
6.810
6.950
812,136
-0.18(-2.52%)
Oct 29, 2009
7.120
7.230
7.020
7.130
453,496
+0.09(+1.28%)
Oct 28, 2009
7.210
7.360
7.010
7.040
1,396,856
-0.16(-2.22%)
Oct 27, 2009
7.170
7.300
7.020
7.200
1,241,489
+0.04(+0.56%)
Oct 26, 2009
6.940
7.250
6.900
7.160
1,432,314
+0.21(+3.02%)
Oct 23, 2009
7.050
7.090
6.930
6.950
546,840
-0.15(-2.11%)
Oct 22, 2009
7.170
7.170
6.990
7.100
533,808
-0.06(-0.84%)
Oct 21, 2009
7.000
7.300
6.910
7.160
796,785
+0.15(+2.14%)
Oct 20, 2009
6.880
7.050
6.880
7.010
1,534,362
-0.16(-2.23%)
Oct 19, 2009
7.030
7.300
7.000
7.170
518,589
+0.18(+2.58%)
Oct 16, 2009
7.060
7.070
6.940
6.990
503,388
-0.11(-1.55%)
Oct 15, 2009
7.020
7.180
6.980
7.100
532,851
+0.04(+0.57%)
Oct 14, 2009
7.250
7.340
6.990
7.060
643,080
-0.09(-1.26%)
Oct 13, 2009
7.170
7.280
7.060
7.150
243,112
-0.05(-0.69%)
Oct 12, 2009
7.270
7.420
7.170
7.200
255,024
-0.06(-0.83%)
Oct 09, 2009
7.070
7.260
7.070
7.260
416,873
+0.20(+2.83%)
Oct 08, 2009
7.100
7.200
7.020
7.060
558,999
+0.05(+0.71%)
Oct 07, 2009
7.030
7.100
6.990
7.010
395,027
-0.04(-0.57%)
Oct 06, 2009
7.100
7.160
6.990
7.050
670,207
-0.01(-0.14%)
Oct 05, 2009
7.010
7.070
6.950
7.060
530,455
+0.11(+1.58%)
Oct 02, 2009
6.870
7.040
6.870
6.950
510,952
-0.01(-0.14%)
Oct 01, 2009
7.280
7.310
6.950
6.960
520,446
-0.39(-5.31%)
Sep 30, 2009
7.360
7.480
7.130
7.350
430,278
-0.02(-0.27%)
Sep 29, 2009
7.580
7.620
7.370
7.370
333,686
-0.19(-2.51%)
Sep 28, 2009
7.410
7.590
7.390
7.560
435,649
+0.18(+2.44%)
Sep 25, 2009
7.390
7.630
7.320
7.380
568,421
-0.13(-1.73%)
Sep 24, 2009
7.820
7.880
7.450
7.510
402,852
-0.29(-3.72%)
Sep 23, 2009
7.990
8.010
7.800
7.800
481,065
-0.15(-1.89%)
Sep 22, 2009
7.930
8.040
7.910
7.950
475,946
+0.06(+0.76%)
Sep 21, 2009
7.790
8.000
7.660
7.890
554,663
+0.04(+0.51%)
Sep 18, 2009
7.830
8.070
7.760
7.850
861,421
+0.06(+0.77%)
Sep 17, 2009
7.890
8.010
7.720
7.790
296,750
-0.15(-1.89%)
Sep 16, 2009
7.950
8.090
7.840
7.940
269,247
+0.03(+0.38%)
Sep 15, 2009
7.870
7.920
7.730
7.910
507,353
+0.04(+0.51%)
Sep 14, 2009
8.080
8.090
7.670
7.870
570,567
-0.26(-3.20%)
Sep 11, 2009
8.010
8.230
8.000
8.130
588,607
+0.12(+1.50%)
Sep 10, 2009
7.600
8.010
7.600
8.010
728,015
+0.45(+5.95%)
Sep 09, 2009
7.260
7.730
7.180
7.560
794,653
+0.27(+3.70%)
Sep 08, 2009
7.080
7.345
6.990
7.290
455,138
+0.29(+4.14%)
Sep 04, 2009
7.020
7.060
6.920
7.000
481,538
-0.04(-0.57%)
Sep 03, 2009
6.980
7.090
6.840
7.040
779,154
+0.08(+1.15%)
Sep 02, 2009
6.960
7.090
6.920
6.960
1,011,375
+0.01(+0.14%)
Sep 01, 2009
7.010
7.420
6.900
6.950
1,117,754
-0.06(-0.86%)
Aug 31, 2009
7.120
7.170
6.930
7.010
810,674
-0.21(-2.91%)
Aug 28, 2009
7.340
7.389
7.191
7.220
298,912
-0.05(-0.69%)
Aug 27, 2009
7.090
7.350
6.950
7.270
430,528
+0.18(+2.54%)
Aug 26, 2009
7.160
7.160
7.020
7.090
450,188
-0.07(-0.98%)
Aug 25, 2009
7.410
7.410
7.110
7.160
511,170
-0.18(-2.45%)
Aug 24, 2009
7.350
7.490
7.310
7.340
498,981
+0.05(+0.69%)
Aug 21, 2009
7.230
7.330
7.070
7.290
1,126,944
+0.15(+2.10%)
Aug 20, 2009
7.200
7.350
7.090
7.140
332,068
-0.06(-0.83%)
Aug 19, 2009
6.910
7.290
6.830
7.200
528,662
+0.20(+2.86%)
Aug 18, 2009
6.720
7.030
6.720
7.000
671,211
+0.35(+5.27%)
Aug 17, 2009
6.770
6.800
6.500
6.650
750,545
-0.32(-4.59%)
Aug 14, 2009
7.240
7.370
6.430
6.970
2,482,898
-0.39(-5.30%)
Aug 13, 2009
7.150
7.390
7.100
7.360
464,797
+0.23(+3.23%)
Aug 12, 2009
7.080
7.300
7.050
7.130
391,454
+0.00(+0.00%)
Aug 11, 2009
7.180
7.360
7.000
7.130
529,719
-0.08(-1.11%)
Aug 10, 2009
6.980
7.370
6.940
7.210
426,424
+0.15(+2.12%)
Aug 07, 2009
7.120
7.200
6.930
7.060
595,869
+0.03(+0.43%)
Aug 06, 2009
7.040
7.090
6.860
7.030
489,449
+0.01(+0.14%)
Aug 05, 2009
7.080
7.080
6.800
7.020
590,534
-0.02(-0.29%)
Aug 04, 2009
7.200
7.200
6.970
7.040
319,791
-0.21(-2.89%)
Aug 03, 2009
7.070
7.260
6.870
7.250
529,125
+0.19(+2.69%)
Jul 31, 2009
7.060
7.250
7.000
7.060
489,004
-0.01(-0.14%)
Jul 30, 2009
7.000
7.260
6.930
7.070
395,153
+0.16(+2.32%)
Jul 29, 2009
6.890
7.000
6.790
6.910
409,543
-0.09(-1.29%)
Jul 28, 2009
6.920
7.070
6.800
7.000
372,645
+0.01(+0.14%)
Jul 27, 2009
7.170
7.290
6.790
6.990
471,055
-0.13(-1.83%)
Jul 24, 2009
6.930
7.120
6.860
7.120
630,553
+0.14(+2.01%)
Jul 23, 2009
6.650
7.105
6.650
6.980
715,337
+0.30(+4.49%)
Jul 22, 2009
6.660
6.760
6.580
6.680
296,317
-0.03(-0.45%)
Jul 21, 2009
6.700
6.800
6.580
6.710
289,150
+0.03(+0.45%)
Jul 20, 2009
6.750
6.880
6.650
6.680
418,000
-0.05(-0.74%)
Jul 17, 2009
6.800
6.900
6.650
6.730
486,921
-0.08(-1.17%)
Jul 16, 2009
6.830
6.850
6.520
6.810
862,154
-0.06(-0.87%)
Jul 15, 2009
6.780
7.000
6.610
6.870
828,655
+0.30(+4.57%)
Jul 14, 2009
6.570
6.620
6.414
6.570
333,227
+0.00(+0.00%)
Jul 13, 2009
6.310
6.580
6.300
6.570
719,601
+0.24(+3.79%)
Jul 10, 2009
6.520
6.530
6.260
6.330
760,478
-0.19(-2.91%)
Jul 09, 2009
6.410
6.820
6.350
6.520
731,324
+0.14(+2.19%)
Jul 08, 2009
6.480
6.480
6.180
6.380
744,982
-0.05(-0.78%)
Jul 07, 2009
6.590
6.620
6.380
6.430
835,440
-0.09(-1.38%)
Jul 06, 2009
6.430
6.550
6.280
6.520
733,697
+0.04(+0.62%)
Jul 02, 2009
6.800
6.800
6.480
6.480
621,858
-0.39(-5.68%)
Jul 01, 2009
6.640
7.000
6.640
6.870
866,701
+0.27(+4.09%)
Jun 30, 2009
6.670
6.750
6.550
6.600
809,972
-0.06(-0.90%)
Jun 29, 2009
6.780
6.860
6.610
6.660
575,802
-0.14(-2.06%)
Jun 26, 2009
6.760
6.860
6.530
6.800
1,124,093
+0.01(+0.15%)
Jun 25, 2009
6.670
6.795
6.630
6.790
525,743
+0.16(+2.41%)
Jun 24, 2009
6.730
6.910
6.560
6.630
659,292
-0.02(-0.30%)
Jun 23, 2009
6.640
6.740
6.500
6.650
743,592
+0.05(+0.76%)
Jun 22, 2009
7.170
7.190
6.600
6.600
608,050
-0.62(-8.59%)
Jun 19, 2009
7.260
7.510
7.170
7.220
757,486
+0.05(+0.70%)
Jun 18, 2009
7.150
7.250
6.790
7.170
943,295
+0.08(+1.13%)
Jun 17, 2009
7.660
7.660
7.010
7.090
1,611,790
-0.62(-8.04%)
Jun 16, 2009
8.080
8.080
7.650
7.710
949,577
-0.26(-3.26%)
Jun 15, 2009
8.150
8.220
7.910
7.970
920,137
-0.27(-3.28%)
Jun 12, 2009
8.090
8.280
7.990
8.240
903,658
+0.08(+0.98%)
Jun 11, 2009
8.060
8.430
8.010
8.160
1,220,874
+0.14(+1.75%)
Jun 10, 2009
7.990
8.060
7.810
8.020
1,446,058
+0.19(+2.43%)
Jun 09, 2009
7.690
7.900
7.630
7.830
592,838
+0.17(+2.22%)
Jun 08, 2009
7.630
7.788
7.550
7.660
677,928
-0.27(-3.40%)
Jun 05, 2009
7.800
8.010
7.670
7.930
1,279,567
+0.24(+3.12%)
Jun 04, 2009
7.410
7.810
7.230
7.690
732,959
+0.35(+4.77%)
Jun 03, 2009
7.580
7.820
7.160
7.340
723,572
-0.34(-4.43%)
Jun 02, 2009
7.450
7.760
7.390
7.680
2,112,026
+0.16(+2.13%)
Jun 01, 2009
7.720
7.840
7.310
7.520
1,305,395
-0.05(-0.66%)
May 29, 2009
7.360
7.620
7.220
7.570
856,455
+0.27(+3.70%)
May 28, 2009
7.660
7.670
7.210
7.300
1,073,298
-0.27(-3.57%)
May 27, 2009
7.370
7.680
7.370
7.570
1,280,064
+0.16(+2.16%)
May 26, 2009
7.070
7.510
7.070
7.410
1,208,561
+0.30(+4.22%)
May 22, 2009
7.180
7.220
6.975
7.110
834,572
-0.03(-0.42%)
May 21, 2009
7.200
7.200
6.760
7.140
1,108,327
-0.14(-1.92%)
May 20, 2009
7.110
7.450
7.030
7.280
1,285,788
+0.28(+4.00%)
May 19, 2009
6.870
7.240
6.630
7.000
1,299,469
+0.19(+2.79%)
May 18, 2009
7.250
7.250
6.690
6.810
1,452,564
-0.19(-2.71%)
May 15, 2009
6.540
7.590
6.540
7.000
1,219,945
+0.40(+6.06%)
May 14, 2009
6.340
6.710
6.230
6.600
765,999
+0.22(+3.45%)
May 13, 2009
6.490
6.640
6.300
6.380
1,177,762
-0.22(-3.33%)
May 12, 2009
6.990
7.088
6.520
6.600
1,018,594
-0.33(-4.76%)
May 11, 2009
7.150
7.280
6.865
6.930
805,934
-0.37(-5.07%)
May 08, 2009
6.860
7.310
6.820
7.300
851,243
+0.58(+8.63%)
May 07, 2009
6.540
6.880
6.530
6.720
1,081,581
+0.26(+4.02%)
May 06, 2009
6.540
6.660
6.340
6.460
1,155,571
+0.02(+0.31%)
May 05, 2009
6.650
6.760
6.340
6.440
921,955
-0.18(-2.72%)
May 04, 2009
6.490
6.640
6.460
6.620
955,479
+0.51(+8.35%)
May 01, 2009
5.750
6.250
5.750
6.110
764,920
+0.39(+6.82%)
Apr 30, 2009
6.120
6.300
5.690
5.720
1,168,915
-0.31(-5.14%)
Apr 29, 2009
6.060
6.400
5.920
6.030
1,373,345
+0.01(+0.17%)
Apr 28, 2009
6.030
6.120
5.950
6.020
1,096,654
-0.08(-1.31%)
Apr 27, 2009
6.030
6.120
5.950
6.100
2,052,252
+0.02(+0.33%)
Apr 24, 2009
5.840
6.150
5.840
6.080
1,658,754
+0.20(+3.40%)
Apr 23, 2009
5.960
6.070
5.740
5.880
1,007,622
-0.06(-1.01%)
Apr 22, 2009
5.920
6.170
5.880
5.940
1,451,830
-0.06(-1.00%)
Apr 21, 2009
5.790
6.080
5.790
6.000
1,034,617
+0.19(+3.27%)
Apr 20, 2009
6.250
6.300
5.700
5.810
1,866,994
-0.55(-8.65%)
Apr 17, 2009
5.650
6.410
5.630
6.360
3,410,540
+0.93(+17.13%)
Apr 16, 2009
4.810
5.470
4.800
5.430
2,265,528
+0.66(+13.84%)
Apr 15, 2009
4.410
4.780
4.400
4.770
937,291
+0.27(+6.00%)
Apr 14, 2009
4.460
4.570
4.300
4.500
923,054
-0.02(-0.44%)
Apr 13, 2009
4.500
4.560
4.381
4.520
568,129
+0.00(+0.00%)
Apr 09, 2009
4.450
4.570
4.400
4.520
766,843
+0.19(+4.39%)
Apr 08, 2009
4.230
4.330
4.030
4.330
818,091
+0.19(+4.59%)
Apr 07, 2009
4.370
4.420
4.110
4.140
694,369
-0.29(-6.55%)
Apr 06, 2009
4.500
4.530
4.250
4.430
676,128
-0.11(-2.42%)
Apr 03, 2009
4.320
4.600
4.270
4.540
748,998
+0.22(+5.09%)
Apr 02, 2009
4.120
4.440
4.050
4.320
1,372,903
+0.32(+8.00%)
Apr 01, 2009
3.650
4.040
3.570
4.000
671,979
+0.29(+7.82%)
Mar 31, 2009
3.800
3.950
3.500
3.710
1,153,480
-0.08(-2.11%)
Mar 30, 2009
4.000
4.020
3.680
3.790
882,655
-0.37(-8.89%)
Mar 26, 2009
4.180
4.240
3.790
4.160
994,924
+0.07(+1.71%)
Mar 25, 2009
3.940
4.280
3.830
4.090
1,029,310
+0.19(+4.87%)
Mar 24, 2009
4.160
4.230
3.880
3.900
1,084,267
-0.33(-7.80%)
Mar 23, 2009
4.062
4.230
4.000
4.230
1,363,113
+0.51(+13.71%)
Mar 20, 2009
3.600
3.880
3.560
3.720
2,139,516
+0.11(+3.05%)
Mar 19, 2009
3.530
3.638
3.430
3.610
1,535,338
+0.13(+3.74%)
Mar 18, 2009
3.630
3.660
3.330
3.480
1,709,222
-0.18(-4.92%)
Mar 17, 2009
3.490
3.660
3.390
3.660
793,808
+0.17(+4.87%)
Mar 16, 2009
3.400
3.580
3.260
3.490
1,055,921
+0.12(+3.56%)
Mar 13, 2009
3.260
3.410
3.200
3.370
0
+0.17(+5.31%)
Mar 12, 2009
3.000
3.250
2.890
3.200
2,081,346
+0.19(+6.31%)
Mar 11, 2009
3.100
3.170
3.000
3.010
1,434,631
-0.11(-3.53%)
Mar 10, 2009
3.040
3.170
2.970
3.120
1,498,854
+0.18(+6.12%)
Mar 09, 2009
3.060
3.120
2.930
2.940
1,486,265
-0.15(-4.85%)
Mar 06, 2009
3.180
3.210
2.920
3.090
0
-0.05(-1.59%)
Mar 05, 2009
4.320
4.320
2.820
3.140
3,398,757
-1.29(-29.12%)
Mar 04, 2009
4.400
4.570
4.260
4.430
1,046,300
+0.29(+7.00%)
Mar 02, 2009
4.320
4.560
4.070
4.140
815,230
-0.19(-4.39%)
Feb 27, 2009
4.220
4.450
4.150
4.330
0
+0.10(+2.36%)
Feb 26, 2009
4.250
4.440
4.230
4.230
479,298
+0.00(+0.00%)
Feb 25, 2009
4.490
4.570
4.220
4.230
740,155
-0.29(-6.42%)
Feb 24, 2009
4.110
4.580
4.030
4.520
898,017
+0.48(+11.88%)
Feb 23, 2009
4.230
4.320
4.000
4.040
680,103
-0.16(-3.81%)
Feb 20, 2009
4.450
4.450
4.160
4.200
0
-0.32(-7.08%)
Feb 19, 2009
4.660
4.700
4.480
4.520
617,099
-0.06(-1.31%)
Feb 18, 2009
4.820
4.820
4.500
4.580
635,714
-0.20(-4.18%)
Feb 17, 2009
4.920
4.920
4.660
4.780
727,191
-0.38(-7.36%)
Feb 13, 2009
5.250
5.350
5.090
5.160
0
-0.10(-1.90%)
Feb 12, 2009
5.010
5.309
4.940
5.260
616,533
+0.14(+2.73%)
Feb 11, 2009
5.140
5.330
5.000
5.120
411,273
+0.00(+0.00%)
Feb 10, 2009
5.430
5.610
5.035
5.120
857,598
-0.36(-6.57%)
Feb 09, 2009
5.280
5.560
5.215
5.480
721,036
+0.19(+3.59%)
Feb 06, 2009
5.070
5.300
5.020
5.290
0
+0.22(+4.34%)
Feb 05, 2009
4.730
5.140
4.670
5.070
810,338
+0.31(+6.51%)
Feb 04, 2009
4.890
5.020
4.640
4.760
834,747
-0.11(-2.26%)
Feb 03, 2009
4.530
4.940
4.470
4.870
846,355
+0.38(+8.46%)
Feb 02, 2009
4.530
4.530
4.280
4.490
1,084,634
-0.10(-2.18%)
Jan 30, 2009
4.840
4.880
4.530
4.590
0
-0.18(-3.77%)
Jan 29, 2009
5.120
5.150
4.750
4.770
753,878
-0.40(-7.74%)
Jan 28, 2009
5.090
5.190
5.020
5.170
703,714
+0.15(+2.99%)
Jan 27, 2009
4.990
5.080
4.790
5.020
723,994
+0.06(+1.21%)
Jan 26, 2009
4.850
5.100
4.850
4.960
712,956
+0.10(+2.06%)
Jan 23, 2009
4.760
4.940
4.610
4.860
0
-0.10(-2.02%)
Jan 22, 2009
5.050
5.135
4.820
4.960
819,990
-0.28(-5.34%)
Jan 21, 2009
4.970
5.240
4.860
5.240
1,057,181
+0.36(+7.38%)
Jan 20, 2009
5.430
5.430
4.850
4.880
1,185,550
-0.62(-11.27%)
Jan 16, 2009
5.310
5.540
5.160
5.500
0
+0.28(+5.36%)
Jan 15, 2009
5.120
5.320
4.710
5.220
1,056,142
+0.10(+1.95%)
Jan 14, 2009
5.410
5.410
4.930
5.120
817,572
-0.22(-4.12%)
Jan 13, 2009
5.260
5.480
5.150
5.340
857,438
-0.06(-1.11%)
Jan 12, 2009
5.800
5.900
5.320
5.400
1,671,186
-0.46(-7.85%)
Jan 09, 2009
5.950
6.090
5.740
5.860
1,280,543
-0.09(-1.51%)
Jan 08, 2009
6.080
6.150
5.800
5.950
1,126,570
-0.20(-3.25%)
Jan 07, 2009
6.250
6.370
6.030
6.150
921,241
-0.24(-3.76%)
Jan 06, 2009
6.410
6.610
6.150
6.390
1,030,959
+0.03(+0.47%)
Jan 05, 2009
5.910
6.560
5.900
6.360
1,247,114
+0.43(+7.25%)
Jan 02, 2009
5.500
6.000
5.450
5.930
0
+0.44(+8.01%)
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.