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
)
49.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 30, 2010
10.75
11.07
10.56
10.63
25,020,876
-0.03(-0.25%)
Apr 29, 2010
10.88
11.01
10.52
10.66
15,353,615
-0.06(-0.57%)
Apr 28, 2010
10.98
11.06
10.66
10.72
15,008,390
-0.04(-0.33%)
Apr 27, 2010
11.34
11.43
10.74
10.76
15,635,943
-0.64(-5.64%)
Apr 26, 2010
11.51
11.57
11.25
11.40
15,912,102
-0.05(-0.46%)
Apr 23, 2010
10.98
11.63
10.96
11.45
23,825,276
+0.57(+5.26%)
Apr 22, 2010
11.09
11.30
10.65
10.88
30,390,662
-0.18(-1.67%)
Apr 21, 2010
11.77
11.77
10.87
11.06
340
-0.52(-4.48%)
Apr 20, 2010
11.79
11.87
11.16
11.58
29,476,890
-0.02(-0.15%)
Apr 19, 2010
12.13
12.50
11.59
11.60
21,443,662
-0.61(-4.98%)
Apr 16, 2010
12.66
12.67
12.06
12.21
14,798,127
-0.46(-3.61%)
Apr 15, 2010
12.67
12.82
12.33
12.67
15,958,683
+0.00(+0.00%)
Apr 14, 2010
12.74
13.01
12.61
12.67
12,007,314
+0.02(+0.14%)
Apr 13, 2010
13.06
13.13
12.59
12.65
10,587,419
-0.49(-3.75%)
Apr 12, 2010
12.91
13.15
12.86
13.14
9,546,894
+0.31(+2.40%)
Apr 09, 2010
12.99
13.08
12.75
12.83
13,287,406
-0.20(-1.55%)
Apr 08, 2010
12.88
13.05
12.64
13.04
15,792,690
+0.56(+4.52%)
Apr 07, 2010
12.81
12.89
12.38
12.47
18,351,490
-0.43(-3.34%)
Apr 06, 2010
12.56
12.90
12.56
12.90
10,374,667
+0.25(+1.95%)
Apr 05, 2010
12.93
13.01
12.54
12.66
14,711,708
-0.27(-2.11%)
Apr 01, 2010
12.88
12.93
12.93
12.93
8,004,559
+0.09(+0.69%)
Mar 31, 2010
12.75
12.94
12.67
12.84
7,584,864
-0.03(-0.21%)
Mar 30, 2010
12.90
13.04
12.76
12.87
12,645,546
-0.03(-0.20%)
Mar 29, 2010
12.82
12.99
12.75
12.89
14,748,301
+0.13(+1.03%)
Mar 26, 2010
12.45
13.12
12.45
12.76
14,110,767
+0.26(+2.11%)
Mar 25, 2010
12.22
12.72
12.19
12.50
20,380,038
+0.34(+2.82%)
Mar 24, 2010
11.75
12.21
11.74
12.16
12,565,495
+0.33(+2.83%)
Mar 23, 2010
11.50
11.83
11.28
11.82
10,330,237
+0.32(+2.75%)
Mar 22, 2010
10.93
11.52
10.85
11.50
8,580,769
+0.44(+3.98%)
Mar 19, 2010
11.44
11.52
11.06
11.06
11,094,031
-0.48(-4.12%)
Mar 18, 2010
11.36
11.57
11.35
11.54
7,520,778
+0.15(+1.31%)
Mar 17, 2010
11.37
11.49
11.23
11.39
9,803,193
-0.04(-0.31%)
Mar 16, 2010
11.29
11.44
11.15
11.43
9,204,155
+0.28(+2.53%)
Mar 15, 2010
11.12
11.15
11.02
11.14
15,261,678
-0.15(-1.32%)
Mar 12, 2010
11.53
11.54
11.16
11.29
8,361,188
-0.14(-1.23%)
Mar 11, 2010
11.60
11.69
11.32
11.43
11,927,179
-0.28(-2.40%)
Mar 10, 2010
11.44
11.94
11.40
11.72
19,332,726
+0.44(+3.90%)
Mar 09, 2010
11.16
11.68
11.11
11.28
19,509,298
+0.24(+2.15%)
Mar 08, 2010
11.18
11.35
11.02
11.04
12,154,275
-0.14(-1.26%)
Mar 05, 2010
11.30
11.39
11.10
11.18
8,185,594
-0.07(-0.63%)
Mar 04, 2010
11.50
11.50
11.08
11.25
8,587,797
-0.13(-1.16%)
Mar 03, 2010
11.29
11.50
11.20
11.38
6,482,243
+0.13(+1.17%)
Mar 02, 2010
11.60
11.81
11.20
11.25
10,936,746
-0.34(-2.96%)
Mar 01, 2010
11.38
11.88
11.38
11.59
9,154,521
+0.22(+1.93%)
Feb 26, 2010
11.21
11.46
11.15
11.37
7,489,137
+0.23(+2.05%)
Feb 25, 2010
11.07
11.21
10.88
11.14
7,417,365
-0.08(-0.71%)
Feb 24, 2010
11.11
11.24
10.96
11.22
7,834,638
+0.10(+0.87%)
Feb 23, 2010
11.20
11.38
10.98
11.13
6,358,261
-0.08(-0.71%)
Feb 22, 2010
11.20
11.63
11.16
11.20
11,161,937
+0.04(+0.32%)
Feb 19, 2010
10.98
11.21
10.98
11.17
5,472,543
+0.12(+1.12%)
Feb 18, 2010
11.10
11.28
10.92
11.05
8,176,954
-0.16(-1.41%)
Feb 17, 2010
10.85
11.27
10.85
11.20
11,726,320
+0.22(+2.00%)
Feb 16, 2010
10.85
11.11
10.83
10.98
9,072,422
+0.20(+1.88%)
Feb 12, 2010
10.29
10.78
10.78
10.78
14,506,503
+0.37(+3.55%)
Feb 11, 2010
10.25
10.76
10.19
10.41
16,498,236
+0.22(+2.16%)
Feb 10, 2010
10.80
10.85
10.11
10.19
22,112,214
-0.71(-6.54%)
Feb 09, 2010
10.15
11.05
10.15
10.91
27,242,278
+0.99(+10.04%)
Feb 08, 2010
9.955
10.21
9.805
9.911
10,561,645
-0.04(-0.35%)
Feb 05, 2010
10.04
10.32
9.621
9.946
22,727,318
-0.14(-1.40%)
Feb 04, 2010
10.38
10.59
9.964
10.09
19,397,434
-0.85(-7.73%)
Feb 03, 2010
11.36
11.36
10.84
10.93
10,917,428
-0.42(-3.72%)
Feb 02, 2010
11.27
11.50
11.14
11.35
14,714,968
+0.36(+3.24%)
Feb 01, 2010
10.89
11.13
10.84
11.00
11,037,812
+0.23(+2.17%)
Jan 29, 2010
11.27
11.58
10.73
10.76
21,924,236
-0.37(-3.32%)
Jan 28, 2010
11.64
11.92
11.12
11.13
19,804,308
-0.45(-3.88%)
Jan 27, 2010
11.45
11.83
11.28
11.58
27,928,086
+0.01(+0.08%)
Jan 26, 2010
11.25
11.79
11.18
11.57
18,507,848
-0.16(-1.35%)
Jan 25, 2010
11.78
12.01
11.40
11.73
21,926,330
+0.04(+0.30%)
Jan 22, 2010
11.72
12.09
11.36
11.70
25,312,990
-0.13(-1.12%)
Jan 21, 2010
11.88
12.05
11.57
11.83
28,026,802
+0.03(+0.22%)
Jan 20, 2010
11.42
11.87
11.17
11.80
22,874,054
+0.33(+2.92%)
Jan 19, 2010
11.27
11.70
11.26
11.47
11,175,313
+0.26(+2.28%)
Jan 15, 2010
11.60
11.21
11.21
11.21
10,369,822
-0.38(-3.27%)
Jan 14, 2010
11.20
11.72
11.17
11.59
13,663,670
+0.28(+2.49%)
Jan 13, 2010
11.03
11.41
10.92
11.31
13,364,241
+0.27(+2.47%)
Jan 12, 2010
11.15
11.36
10.84
11.04
14,661,988
-0.22(-1.95%)
Jan 11, 2010
10.86
11.35
10.68
11.26
18,428,114
+0.28(+2.57%)
Jan 08, 2010
11.11
11.31
10.61
10.98
27,936,494
-0.19(-1.73%)
Jan 07, 2010
10.62
11.32
10.61
11.17
22,511,322
+0.51(+4.79%)
Jan 06, 2010
10.55
10.77
10.43
10.66
17,019,664
+0.01(+0.08%)
Jan 05, 2010
9.964
10.86
9.937
10.65
28,477,562
+0.77(+7.84%)
Jan 04, 2010
9.876
10.06
9.638
9.876
16,453,641
-0.14(-1.41%)
Dec 31, 2009
9.946
10.02
10.02
10.02
9,923,104
+0.01(+0.09%)
Dec 30, 2009
9.911
10.03
9.726
10.01
9,648,288
+0.04(+0.35%)
Dec 29, 2009
9.797
10.03
9.709
9.973
10,488,814
+0.04(+0.35%)
Dec 28, 2009
10.07
10.14
9.779
9.937
15,486,758
-0.42(-4.08%)
Dec 24, 2009
10.44
10.50
10.23
10.36
3,920,678
-0.04(-0.34%)
Dec 23, 2009
10.35
10.53
10.08
10.40
9,913,738
+0.02(+0.17%)
Dec 22, 2009
10.12
10.63
10.12
10.38
20,061,174
+0.35(+3.51%)
Dec 21, 2009
9.858
10.26
9.858
10.03
15,079,081
-0.24(-2.32%)
Dec 18, 2009
10.19
10.26
9.585
10.26
23,526,718
+0.05(+0.52%)
Dec 17, 2009
10.16
10.55
10.02
10.21
13,899,703
+0.40(+4.04%)
Dec 16, 2009
9.717
10.27
9.594
9.814
16,984,516
+0.18(+1.83%)
Dec 15, 2009
9.462
9.805
9.339
9.638
16,669,019
-0.12(-1.26%)
Dec 14, 2009
9.770
9.814
9.585
9.761
24,024,568
-0.14(-1.42%)
Dec 11, 2009
8.740
10.08
8.740
9.902
49,317,348
+1.21(+13.87%)
Dec 10, 2009
8.696
8.820
8.608
8.696
9,807,212
+0.01(+0.10%)
Dec 09, 2009
8.661
8.802
8.485
8.688
10,445,433
-0.01(-0.10%)
Dec 08, 2009
8.811
9.040
8.661
8.696
17,467,290
-0.25(-2.76%)
Dec 07, 2009
8.503
9.084
8.300
8.943
23,234,850
+0.19(+2.21%)
Dec 04, 2009
8.362
8.793
8.274
8.749
24,334,474
+0.49(+5.97%)
Dec 03, 2009
8.142
8.256
7.939
8.256
12,596,812
+0.08(+0.97%)
Dec 02, 2009
7.658
8.186
7.658
8.177
20,629,218
+0.59(+7.77%)
Dec 01, 2009
7.314
7.614
7.218
7.587
13,920,002
+0.38(+5.25%)
Nov 30, 2009
6.927
7.209
6.883
7.209
10,735,937
+0.25(+3.54%)
Nov 27, 2009
6.742
6.980
6.593
6.962
3,577,819
+0.02(+0.25%)
Nov 25, 2009
6.813
6.954
6.734
6.945
7,318,927
+0.20(+3.00%)
Nov 24, 2009
6.778
6.874
6.601
6.742
9,760,959
-0.06(-0.91%)
Nov 23, 2009
6.786
6.874
6.707
6.804
10,283,530
+0.10(+1.44%)
Nov 20, 2009
6.672
6.769
6.566
6.707
8,709,199
+0.03(+0.40%)
Nov 19, 2009
6.742
6.760
6.513
6.681
6,884,404
-0.15(-2.19%)
Nov 18, 2009
6.989
7.024
6.751
6.830
5,929,851
-0.12(-1.77%)
Nov 17, 2009
7.112
7.112
6.901
6.954
4,604,553
-0.08(-1.13%)
Nov 16, 2009
6.962
7.152
6.936
7.033
9,728,721
+0.17(+2.44%)
Nov 13, 2009
6.980
7.033
6.848
6.866
6,251,647
+0.00(+0.00%)
Nov 12, 2009
6.954
7.182
6.857
6.866
9,303,933
-0.11(-1.64%)
Nov 11, 2009
6.901
7.050
6.857
6.980
9,106,249
+0.18(+2.59%)
Nov 10, 2009
6.954
6.954
6.760
6.804
7,417,130
-0.14(-2.03%)
Nov 09, 2009
6.971
7.064
6.804
6.945
9,797,545
+0.09(+1.28%)
Nov 06, 2009
6.417
6.998
6.417
6.857
10,580,061
+0.40(+6.28%)
Nov 05, 2009
6.346
6.496
6.241
6.452
7,449,940
+0.15(+2.37%)
Nov 04, 2009
6.443
6.769
6.293
6.302
11,280,181
-0.05(-0.83%)
Nov 03, 2009
6.117
6.461
6.100
6.355
14,831,063
+0.24(+3.88%)
Nov 02, 2009
6.285
6.425
5.968
6.117
13,165,056
-0.17(-2.66%)
Oct 30, 2009
6.381
6.566
6.091
6.285
11,634,057
-0.19(-2.99%)
Oct 29, 2009
6.443
6.707
6.399
6.478
10,621,275
+0.15(+2.36%)
Oct 28, 2009
6.813
6.813
6.311
6.329
16,986,188
-0.40(-5.89%)
Oct 27, 2009
6.989
6.989
6.654
6.725
13,822,246
-0.13(-1.93%)
Oct 26, 2009
7.253
7.411
6.830
6.857
17,090,804
-0.40(-5.46%)
Oct 23, 2009
7.218
7.262
7.121
7.253
12,979,897
-0.07(-0.96%)
Oct 22, 2009
7.561
7.623
6.804
7.323
26,562,180
-0.01(-0.12%)
Oct 21, 2009
7.939
8.098
7.235
7.332
33,865,284
-0.61(-7.65%)
Oct 20, 2009
7.948
7.966
7.904
7.939
12,493,630
+0.03(+0.33%)
Oct 19, 2009
7.878
7.966
7.763
7.913
16,744,050
-0.04(-0.44%)
Oct 16, 2009
7.913
8.019
7.878
7.948
10,264,811
-0.04(-0.44%)
Oct 15, 2009
7.922
8.089
7.816
7.983
18,934,936
+0.02(+0.22%)
Oct 14, 2009
7.939
8.054
7.904
7.966
10,279,374
+0.13(+1.69%)
Oct 13, 2009
7.834
7.904
7.680
7.834
9,867,309
+0.00(+0.00%)
Oct 12, 2009
7.631
7.865
7.543
7.834
11,291,985
+0.20(+2.65%)
Oct 09, 2009
7.605
7.790
7.499
7.631
6,877,046
+0.04(+0.58%)
Oct 08, 2009
7.350
7.772
7.350
7.587
11,967,251
+0.30(+4.11%)
Oct 07, 2009
7.473
7.508
7.270
7.288
8,262,860
-0.15(-2.01%)
Oct 06, 2009
7.614
7.755
7.314
7.438
10,619,536
+0.01(+0.12%)
Oct 05, 2009
7.358
7.649
7.323
7.429
11,178,558
+0.11(+1.44%)
Oct 02, 2009
7.015
7.473
6.954
7.323
16,675,250
+0.16(+2.21%)
Oct 01, 2009
7.878
7.878
7.121
7.165
15,871,144
-0.72(-9.15%)
Sep 30, 2009
8.080
8.168
7.834
7.887
14,930,846
-0.21(-2.61%)
Sep 29, 2009
8.045
8.186
7.975
8.098
12,851,044
+0.16(+2.00%)
Sep 28, 2009
8.080
8.133
7.895
7.939
12,813,352
-0.03(-0.33%)
Sep 25, 2009
7.957
8.133
7.904
7.966
13,556,558
+0.11(+1.46%)
Sep 24, 2009
8.010
8.133
7.834
7.851
12,020,895
-0.15(-1.87%)
Sep 23, 2009
8.424
8.424
7.790
8.001
15,600,422
-0.36(-4.32%)
Sep 22, 2009
8.432
8.696
8.230
8.362
16,667,605
-0.13(-1.55%)
Sep 21, 2009
7.702
8.538
7.667
8.494
19,366,334
+0.61(+7.70%)
Sep 18, 2009
8.045
8.124
7.623
7.887
16,588,261
-0.55(-6.47%)
Sep 17, 2009
8.503
8.608
7.869
8.432
23,097,016
+0.28(+3.45%)
Sep 16, 2009
8.195
8.661
7.939
8.151
26,691,416
+0.45(+5.83%)
Sep 15, 2009
7.596
8.256
7.596
7.702
31,701,890
+0.13(+1.74%)
Sep 14, 2009
7.121
7.684
6.989
7.570
22,225,170
+0.48(+6.70%)
Sep 11, 2009
7.138
7.499
7.024
7.094
17,962,658
-0.04(-0.49%)
Sep 10, 2009
6.681
7.262
6.681
7.130
34,567,664
+0.68(+10.50%)
Sep 09, 2009
6.399
6.601
6.311
6.452
10,338,245
+0.03(+0.41%)
Sep 08, 2009
6.513
6.601
6.381
6.425
9,667,917
-0.08(-1.22%)
Sep 04, 2009
6.258
6.566
6.258
6.505
9,682,524
+0.20(+3.21%)
Sep 03, 2009
6.056
6.399
6.038
6.302
11,721,526
+0.28(+4.68%)
Sep 02, 2009
5.994
6.144
5.933
6.021
10,791,453
-0.05(-0.87%)
Sep 01, 2009
6.267
6.355
5.941
6.073
18,263,840
-0.28(-4.43%)
Aug 31, 2009
6.302
6.417
6.232
6.355
9,414,327
-0.11(-1.63%)
Aug 28, 2009
6.610
6.725
6.425
6.461
8,234,360
-0.13(-2.00%)
Aug 27, 2009
6.584
6.601
6.381
6.593
11,849,929
+0.03(+0.40%)
Aug 26, 2009
6.487
6.769
6.399
6.566
13,956,117
+0.08(+1.22%)
Aug 25, 2009
6.293
6.522
6.276
6.487
12,544,571
+0.25(+3.95%)
Aug 24, 2009
6.285
6.601
6.179
6.241
12,009,939
-0.04(-0.56%)
Aug 21, 2009
6.012
6.276
6.012
6.276
9,226,841
+0.29(+4.85%)
Aug 20, 2009
5.853
6.135
5.853
5.985
6,475,775
+0.18(+3.03%)
Aug 19, 2009
5.862
5.977
5.783
5.809
5,312,288
-0.13(-2.22%)
Aug 18, 2009
5.915
5.977
5.853
5.941
5,349,058
+0.11(+1.81%)
Aug 17, 2009
5.950
6.012
5.765
5.836
6,990,873
-0.34(-5.56%)
Aug 14, 2009
6.285
6.329
6.100
6.179
7,221,100
-0.20(-3.17%)
Aug 13, 2009
6.381
6.417
6.258
6.381
8,260,474
+0.04(+0.69%)
Aug 12, 2009
6.073
6.461
6.012
6.337
10,285,561
+0.16(+2.56%)
Aug 11, 2009
6.161
6.214
6.003
6.179
9,058,091
-0.05(-0.85%)
Aug 10, 2009
6.531
6.531
6.161
6.232
14,776,306
-0.29(-4.45%)
Aug 07, 2009
6.469
6.857
6.232
6.522
19,523,476
+0.11(+1.65%)
Aug 06, 2009
6.364
6.513
6.337
6.417
12,884,236
-0.03(-0.41%)
Aug 05, 2009
6.337
6.478
6.117
6.443
18,404,710
+0.16(+2.54%)
Aug 04, 2009
6.065
6.513
6.029
6.284
17,812,282
+0.16(+2.57%)
Aug 03, 2009
6.197
6.197
5.968
6.126
11,866,022
+0.03(+0.43%)
Jul 31, 2009
6.029
6.117
5.977
6.100
7,900,776
+0.06(+1.02%)
Jul 30, 2009
5.985
6.117
5.889
6.038
11,437,766
+0.03(+0.44%)
Jul 29, 2009
5.651
6.029
5.589
6.012
16,420,183
+0.29(+5.08%)
Jul 28, 2009
5.457
5.765
5.422
5.721
12,395,690
+0.26(+4.84%)
Jul 27, 2009
5.475
5.660
5.413
5.457
11,055,380
+0.00(+0.00%)
Jul 24, 2009
5.246
5.519
5.176
5.457
474
+0.12(+2.31%)
Jul 23, 2009
5.167
5.369
4.912
5.334
22,499,228
+0.26(+5.03%)
Jul 22, 2009
5.281
5.475
5.079
5.079
15,980,444
-0.26(-4.79%)
Jul 21, 2009
5.589
5.607
5.026
5.334
14,431,285
-0.18(-3.35%)
Jul 20, 2009
5.290
5.667
5.281
5.519
14,824,633
+0.17(+3.12%)
Jul 17, 2009
5.404
5.466
5.290
5.352
7,514,289
-0.04(-0.65%)
Jul 16, 2009
5.387
5.484
5.299
5.387
8,890,140
-0.04(-0.65%)
Jul 15, 2009
5.369
5.510
5.237
5.422
17,517,132
+0.16(+3.01%)
Jul 14, 2009
5.158
5.325
5.140
5.264
9,715,870
+0.01(+0.17%)
Jul 13, 2009
5.149
5.325
5.140
5.255
13,106,860
+0.06(+1.19%)
Jul 10, 2009
5.052
5.237
4.947
5.193
7,987,669
+0.13(+2.61%)
Jul 09, 2009
5.167
5.167
4.947
5.061
7,692,034
+0.06(+1.23%)
Jul 08, 2009
5.088
5.193
4.894
5.000
10,808,817
-0.03(-0.53%)
Jul 07, 2009
5.008
5.079
4.920
5.026
8,489,752
-0.02(-0.35%)
Jul 06, 2009
5.202
5.299
5.008
5.044
10,996,403
-0.13(-2.55%)
Jul 02, 2009
5.237
5.281
5.149
5.176
14,239,808
+0.03(+0.51%)
Jul 01, 2009
5.123
5.404
5.114
5.149
12,905,895
+0.05(+1.04%)
Jun 30, 2009
5.105
5.140
4.903
5.096
12,787,427
+0.00(+0.00%)
Jun 29, 2009
5.061
5.193
4.973
5.096
8,743,303
+0.08(+1.58%)
Jun 26, 2009
5.299
5.360
4.964
5.017
23,870,484
-0.29(-5.47%)
Jun 25, 2009
4.982
5.325
4.956
5.308
16,963,776
+0.44(+9.04%)
Jun 24, 2009
4.841
4.982
4.753
4.867
14,435,972
+0.11(+2.41%)
Jun 23, 2009
4.991
5.132
4.674
4.753
22,054,466
-0.22(-4.42%)
Jun 22, 2009
5.290
5.325
4.920
4.973
8,360,569
-0.37(-6.92%)
Jun 19, 2009
5.299
5.360
5.211
5.343
9,240,498
+0.08(+1.50%)
Jun 18, 2009
5.528
5.528
5.193
5.264
7,996,813
-0.18(-3.24%)
Jun 17, 2009
5.413
5.616
5.228
5.440
14,801,294
+0.02(+0.32%)
Jun 16, 2009
5.501
5.677
5.281
5.422
11,783,378
+0.07(+1.40%)
Jun 15, 2009
5.457
5.545
5.308
5.347
12,664,093
-0.29(-5.08%)
Jun 12, 2009
5.880
5.933
5.607
5.633
13,323,659
-0.25(-4.19%)
Jun 11, 2009
5.686
5.959
5.501
5.880
13,290,553
+0.11(+1.98%)
Jun 10, 2009
6.021
6.073
5.616
5.765
18,628,050
-0.31(-5.07%)
Jun 09, 2009
6.029
6.082
5.880
6.073
6,665,763
+0.16(+2.68%)
Jun 08, 2009
5.924
5.968
5.827
5.915
9,489,325
-0.26(-4.27%)
Jun 05, 2009
6.337
6.381
6.029
6.179
11,140,270
-0.11(-1.68%)
Jun 04, 2009
6.285
6.337
6.082
6.285
15,657,551
-0.06(-0.97%)
Jun 03, 2009
5.994
6.373
5.853
6.346
22,007,894
+0.29(+4.80%)
Jun 02, 2009
5.836
6.241
5.721
6.056
18,081,938
+0.40(+7.00%)
Jun 01, 2009
5.360
5.695
5.246
5.660
18,632,244
+0.55(+10.67%)
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%)
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.