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
Orasure Tech Inc
(NQ:
OSUR
)
4.830
+0.180 (+3.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Nov 28, 2008
3.470
3.470
3.220
3.440
49,040
-0.09(-2.55%)
Nov 26, 2008
3.170
3.550
2.920
3.530
125,526
+0.25(+7.62%)
Nov 25, 2008
2.880
3.290
2.600
3.280
171,211
+0.43(+15.09%)
Nov 24, 2008
2.860
2.980
2.560
2.850
156,655
+0.03(+1.06%)
Nov 21, 2008
2.480
2.840
2.180
2.820
300,056
+0.39(+16.05%)
Nov 20, 2008
2.560
2.760
2.400
2.430
182,747
-0.15(-5.81%)
Nov 19, 2008
2.900
2.970
2.560
2.580
175,647
-0.33(-11.34%)
Nov 18, 2008
3.000
3.100
2.750
2.910
127,382
-0.07(-2.35%)
Nov 17, 2008
2.890
3.120
2.831
2.980
65,313
+0.05(+1.71%)
Nov 14, 2008
3.290
3.390
2.920
2.930
105,272
-0.43(-12.80%)
Nov 13, 2008
2.910
3.380
2.760
3.360
232,011
+0.48(+16.67%)
Nov 12, 2008
3.040
3.210
2.860
2.880
225,486
-0.19(-6.19%)
Nov 11, 2008
3.150
3.450
3.050
3.070
237,001
-0.09(-2.85%)
Nov 10, 2008
3.460
3.490
3.160
3.160
330,899
-0.20(-5.95%)
Nov 07, 2008
3.700
3.730
3.270
3.360
274,825
-0.29(-7.95%)
Nov 06, 2008
4.150
4.150
3.630
3.650
175,557
-0.42(-10.32%)
Nov 05, 2008
4.420
4.510
4.070
4.070
171,100
-0.37(-8.33%)
Nov 04, 2008
4.690
4.730
4.280
4.440
195,969
-0.07(-1.55%)
Nov 03, 2008
4.830
4.940
4.240
4.510
135,099
-0.10(-2.17%)
Oct 31, 2008
4.450
4.750
4.370
4.610
195,897
+0.15(+3.36%)
Oct 30, 2008
4.420
4.590
4.120
4.460
124,941
+0.22(+5.19%)
Oct 29, 2008
4.430
4.500
4.010
4.240
206,128
-0.29(-6.40%)
Oct 28, 2008
3.550
4.540
3.450
4.530
327,373
+1.11(+32.46%)
Oct 27, 2008
3.680
3.830
3.420
3.420
91,615
-0.31(-8.31%)
Oct 24, 2008
3.330
3.810
3.330
3.730
303,013
+0.16(+4.48%)
Oct 23, 2008
3.710
3.840
3.440
3.570
118,403
-0.11(-2.99%)
Oct 22, 2008
3.810
4.070
3.650
3.680
101,158
-0.31(-7.77%)
Oct 21, 2008
4.050
4.100
3.970
3.990
96,262
-0.14(-3.39%)
Oct 20, 2008
4.150
4.200
3.840
4.130
138,985
+0.06(+1.47%)
Oct 17, 2008
3.720
4.200
3.720
4.070
230,356
+0.19(+4.90%)
Oct 16, 2008
3.450
3.920
3.090
3.880
432,846
+0.45(+13.12%)
Oct 15, 2008
3.930
3.970
3.400
3.430
89,721
-0.55(-13.82%)
Oct 14, 2008
4.210
4.210
3.551
3.980
113,069
-0.10(-2.45%)
Oct 13, 2008
3.410
4.080
3.410
4.080
272,858
+0.77(+23.26%)
Oct 10, 2008
3.260
3.400
2.350
3.310
709,293
-0.09(-2.65%)
Oct 09, 2008
4.150
4.330
3.300
3.400
312,010
-0.67(-16.46%)
Oct 08, 2008
4.030
4.430
3.990
4.070
245,388
-0.06(-1.45%)
Oct 07, 2008
4.490
4.680
4.080
4.130
169,484
-0.29(-6.56%)
Oct 06, 2008
4.230
4.450
4.000
4.420
338,238
+0.15(+3.51%)
Oct 03, 2008
4.550
4.740
4.270
4.270
218,764
-0.20(-4.47%)
Oct 02, 2008
4.750
4.810
4.460
4.470
135,715
-0.29(-6.09%)
Oct 01, 2008
4.870
4.960
4.530
4.760
117,057
-0.16(-3.25%)
Sep 30, 2008
4.520
5.090
4.520
4.920
259,693
+0.44(+9.82%)
Sep 29, 2008
4.940
5.340
3.990
4.480
324,276
-0.56(-11.11%)
Sep 26, 2008
4.900
5.190
4.890
5.040
212,818
+0.05(+1.00%)
Sep 25, 2008
5.090
5.210
4.990
4.990
169,020
-0.06(-1.19%)
Sep 24, 2008
5.150
5.360
5.000
5.050
182,994
-0.08(-1.56%)
Sep 23, 2008
5.170
5.400
5.110
5.130
108,837
-0.05(-0.97%)
Sep 22, 2008
5.550
5.550
4.990
5.180
232,935
-0.41(-7.33%)
Sep 19, 2008
5.800
6.250
5.340
5.590
1,051,936
+0.10(+1.82%)
Sep 18, 2008
4.950
5.530
4.860
5.490
556,401
+0.69(+14.38%)
Sep 17, 2008
4.940
5.080
4.650
4.800
182,614
-0.23(-4.57%)
Sep 16, 2008
4.910
5.060
4.890
5.030
199,989
+0.15(+3.07%)
Sep 15, 2008
4.990
5.160
4.880
4.880
112,386
-0.19(-3.75%)
Sep 12, 2008
4.950
5.160
4.930
5.070
146,225
+0.05(+1.00%)
Sep 11, 2008
4.860
5.070
4.860
5.020
151,476
+0.02(+0.40%)
Sep 10, 2008
4.980
5.110
4.910
5.000
263,267
+0.13(+2.67%)
Sep 09, 2008
5.020
5.130
4.870
4.870
228,935
-0.14(-2.79%)
Sep 08, 2008
5.010
5.090
4.870
5.010
150,173
+0.14(+2.87%)
Sep 05, 2008
4.870
4.900
4.805
4.870
123,771
+0.00(+0.00%)
Sep 04, 2008
5.020
5.020
4.870
4.870
132,511
-0.22(-4.32%)
Sep 03, 2008
5.130
5.200
4.830
5.090
501,236
-0.04(-0.78%)
Sep 02, 2008
5.050
5.170
4.980
5.130
242,532
+0.14(+2.81%)
Aug 29, 2008
5.000
5.060
4.890
4.990
209,185
-0.03(-0.60%)
Aug 28, 2008
4.920
5.050
4.810
5.020
190,140
+0.10(+2.03%)
Aug 27, 2008
4.980
5.070
4.860
4.920
235,672
-0.05(-1.01%)
Aug 26, 2008
4.960
5.080
4.900
4.970
110,840
+0.02(+0.40%)
Aug 25, 2008
5.030
5.030
4.880
4.950
168,157
-0.10(-1.98%)
Aug 22, 2008
4.910
5.070
4.820
5.050
149,894
+0.16(+3.27%)
Aug 21, 2008
4.790
4.950
4.790
4.890
135,659
+0.08(+1.66%)
Aug 20, 2008
4.820
4.950
4.775
4.810
402,188
+0.00(+0.00%)
Aug 19, 2008
4.940
5.000
4.790
4.810
228,148
-0.19(-3.80%)
Aug 18, 2008
4.980
5.080
4.810
5.000
145,619
+0.01(+0.20%)
Aug 15, 2008
4.860
5.060
4.710
4.990
424,770
+0.22(+4.61%)
Aug 14, 2008
4.600
4.780
4.550
4.770
210,641
+0.13(+2.80%)
Aug 13, 2008
4.540
4.700
4.390
4.640
217,018
+0.12(+2.65%)
Aug 12, 2008
4.380
4.530
4.380
4.520
225,271
+0.12(+2.73%)
Aug 11, 2008
4.100
4.460
4.070
4.400
294,227
+0.34(+8.37%)
Aug 08, 2008
4.060
4.140
4.010
4.060
435,843
+0.00(+0.00%)
Aug 07, 2008
4.040
4.130
3.970
4.060
669,306
-0.02(-0.49%)
Aug 06, 2008
4.130
4.130
3.880
4.080
743,211
-0.12(-2.86%)
Aug 05, 2008
4.260
4.260
4.000
4.200
216,809
-0.03(-0.71%)
Aug 04, 2008
4.300
4.450
4.220
4.230
261,821
-0.08(-1.86%)
Aug 01, 2008
4.150
4.310
4.091
4.310
81,171
+0.17(+4.11%)
Jul 31, 2008
4.220
4.360
4.120
4.140
109,354
-0.14(-3.27%)
Jul 30, 2008
4.380
4.450
4.210
4.280
113,389
-0.06(-1.38%)
Jul 29, 2008
4.340
4.470
4.180
4.340
132,607
+0.13(+3.09%)
Jul 28, 2008
4.390
4.400
4.150
4.210
126,486
-0.21(-4.75%)
Jul 25, 2008
4.490
4.650
4.360
4.420
229,121
-0.01(-0.23%)
Jul 24, 2008
4.380
4.510
4.350
4.430
96,297
+0.03(+0.68%)
Jul 23, 2008
4.440
4.490
4.330
4.400
142,624
+0.08(+1.85%)
Jul 22, 2008
4.100
4.360
3.980
4.320
170,836
+0.21(+5.11%)
Jul 21, 2008
4.000
4.160
4.000
4.110
93,005
+0.13(+3.27%)
Jul 18, 2008
4.000
4.100
3.900
3.980
199,460
-0.02(-0.50%)
Jul 17, 2008
4.030
4.060
3.950
4.000
121,138
-0.01(-0.25%)
Jul 16, 2008
4.010
4.370
3.790
4.010
283,262
-0.19(-4.52%)
Jul 15, 2008
4.000
4.340
3.980
4.200
160,538
+0.10(+2.44%)
Jul 14, 2008
4.100
4.140
3.950
4.100
165,263
+0.03(+0.74%)
Jul 11, 2008
4.100
4.240
3.970
4.070
299,193
-0.11(-2.63%)
Jul 10, 2008
4.120
4.380
4.080
4.180
188,295
+0.06(+1.46%)
Jul 09, 2008
4.240
4.250
4.100
4.120
100,692
-0.13(-3.06%)
Jul 08, 2008
4.040
4.250
3.970
4.250
215,719
+0.22(+5.46%)
Jul 07, 2008
4.020
4.130
3.980
4.030
337,279
+0.03(+0.75%)
Jul 04, 2008
4.010
4.030
3.910
4.000
170,366
+0.00(+0.00%)
Jul 03, 2008
4.010
4.030
3.910
4.000
170,366
+0.01(+0.25%)
Jul 02, 2008
3.810
4.060
3.770
3.990
366,046
+0.18(+4.72%)
Jul 01, 2008
3.690
3.860
3.690
3.810
278,111
+0.07(+1.87%)
Jun 30, 2008
3.910
3.975
3.740
3.740
380,767
-0.21(-5.32%)
Jun 27, 2008
4.100
4.180
3.944
3.950
515,171
-0.14(-3.42%)
Jun 26, 2008
4.160
4.260
4.050
4.090
216,231
-0.11(-2.62%)
Jun 25, 2008
4.210
4.210
4.120
4.200
251,893
+0.07(+1.69%)
Jun 24, 2008
4.290
4.290
4.130
4.130
180,449
-0.17(-3.95%)
Jun 23, 2008
4.280
4.370
4.280
4.300
189,345
+0.04(+0.94%)
Jun 20, 2008
4.430
4.490
4.090
4.260
1,317,057
-0.27(-5.96%)
Jun 19, 2008
4.420
4.560
4.420
4.530
542,484
+0.11(+2.49%)
Jun 18, 2008
4.470
4.550
4.400
4.420
643,638
-0.05(-1.12%)
Jun 17, 2008
4.530
4.530
4.340
4.470
941,659
-0.04(-0.89%)
Jun 16, 2008
5.160
5.160
4.300
4.510
1,652,222
-0.68(-13.10%)
Jun 13, 2008
4.820
5.190
4.790
5.190
559,573
+0.43(+9.03%)
Jun 12, 2008
4.850
4.990
4.750
4.760
318,240
-0.03(-0.63%)
Jun 11, 2008
5.060
5.080
4.760
4.790
253,604
-0.30(-5.89%)
Jun 10, 2008
5.030
5.170
5.010
5.090
222,156
-0.09(-1.74%)
Jun 09, 2008
5.500
5.510
5.050
5.180
219,215
-0.32(-5.82%)
Jun 06, 2008
5.690
5.850
5.500
5.500
168,542
-0.24(-4.18%)
Jun 05, 2008
5.350
5.750
5.350
5.740
309,766
+0.39(+7.29%)
Jun 04, 2008
5.230
5.450
5.160
5.350
218,295
+0.09(+1.71%)
Jun 03, 2008
5.420
5.450
5.120
5.260
144,106
-0.13(-2.41%)
Jun 02, 2008
5.410
5.480
5.250
5.390
219,768
-0.05(-0.92%)
May 30, 2008
5.590
5.610
5.250
5.440
367,233
+0.02(+0.37%)
May 29, 2008
5.070
5.610
5.040
5.420
308,423
+0.30(+5.86%)
May 28, 2008
5.370
5.370
5.082
5.120
149,072
-0.22(-4.12%)
May 27, 2008
5.240
5.490
5.180
5.340
182,187
+0.13(+2.50%)
May 26, 2008
5.200
5.250
5.110
5.210
129,850
+0.00(+0.00%)
May 23, 2008
5.200
5.250
5.110
5.210
129,850
-0.03(-0.57%)
May 22, 2008
5.080
5.250
4.980
5.240
316,131
+0.19(+3.76%)
May 21, 2008
5.030
5.100
4.950
5.050
361,289
-0.01(-0.20%)
May 20, 2008
5.300
5.340
5.020
5.060
267,139
-0.25(-4.71%)
May 19, 2008
5.350
5.430
5.300
5.310
198,321
-0.06(-1.12%)
May 16, 2008
5.370
5.450
5.300
5.370
373,430
+0.03(+0.56%)
May 15, 2008
5.440
5.450
5.300
5.340
337,056
-0.06(-1.11%)
May 14, 2008
5.440
5.500
5.360
5.400
253,975
-0.05(-0.92%)
May 13, 2008
5.500
5.520
5.300
5.450
215,840
-0.03(-0.55%)
May 12, 2008
5.480
5.550
5.340
5.480
456,692
+0.00(+0.00%)
May 09, 2008
5.420
5.550
5.320
5.480
335,223
+0.02(+0.37%)
May 08, 2008
5.450
5.600
5.380
5.460
445,472
+0.05(+0.92%)
May 07, 2008
5.940
6.000
5.210
5.410
890,907
-1.16(-17.66%)
May 06, 2008
6.590
6.670
6.550
6.570
181,303
-0.10(-1.50%)
May 05, 2008
6.680
6.800
6.590
6.670
97,682
-0.05(-0.74%)
May 02, 2008
6.830
6.840
6.570
6.720
160,725
-0.03(-0.44%)
May 01, 2008
6.470
6.810
6.470
6.750
167,857
+0.29(+4.49%)
Apr 30, 2008
6.590
6.670
6.420
6.460
147,399
-0.10(-1.52%)
Apr 29, 2008
6.730
6.730
6.510
6.560
84,842
-0.15(-2.24%)
Apr 28, 2008
6.660
6.780
6.610
6.710
205,402
+0.05(+0.75%)
Apr 25, 2008
6.670
6.730
6.500
6.660
69,897
+0.03(+0.45%)
Apr 24, 2008
6.440
6.780
6.430
6.630
147,227
+0.15(+2.31%)
Apr 23, 2008
6.400
6.630
6.400
6.480
106,771
-0.02(-0.31%)
Apr 22, 2008
6.640
6.724
6.420
6.500
202,278
-0.19(-2.84%)
Apr 21, 2008
6.610
6.790
6.500
6.690
190,881
+0.08(+1.21%)
Apr 18, 2008
6.730
6.760
6.450
6.610
438,486
+0.03(+0.46%)
Apr 17, 2008
6.940
6.940
6.510
6.580
975,840
-0.40(-5.73%)
Apr 16, 2008
7.030
7.130
6.940
6.980
289,936
+0.00(+0.00%)
Apr 15, 2008
7.050
7.080
6.970
6.980
100,400
-0.04(-0.57%)
Apr 14, 2008
7.050
7.080
6.980
7.020
179,870
-0.07(-0.99%)
Apr 11, 2008
7.310
7.340
7.070
7.090
96,833
-0.32(-4.32%)
Apr 10, 2008
7.220
7.470
7.220
7.410
85,898
+0.21(+2.92%)
Apr 09, 2008
7.430
7.430
7.200
7.200
92,998
-0.23(-3.10%)
Apr 08, 2008
7.310
7.580
7.310
7.430
67,932
+0.04(+0.54%)
Apr 07, 2008
7.600
7.600
7.360
7.390
59,037
-0.16(-2.12%)
Apr 04, 2008
7.520
7.670
7.430
7.550
128,663
+0.12(+1.62%)
Apr 03, 2008
7.540
7.620
7.340
7.430
100,229
-0.14(-1.85%)
Apr 02, 2008
7.810
7.810
7.510
7.570
168,087
-0.18(-2.32%)
Apr 01, 2008
7.370
7.750
7.370
7.750
127,444
+0.44(+6.02%)
Mar 31, 2008
7.190
7.530
7.170
7.310
189,713
+0.05(+0.69%)
Mar 28, 2008
7.490
7.730
7.220
7.260
165,591
-0.20(-2.68%)
Mar 27, 2008
7.550
7.650
7.250
7.460
291,720
-0.10(-1.32%)
Mar 26, 2008
7.390
7.580
7.260
7.560
134,634
+0.12(+1.61%)
Mar 25, 2008
7.600
7.600
7.370
7.440
169,356
-0.14(-1.85%)
Mar 24, 2008
7.220
7.580
7.180
7.580
195,338
+0.36(+4.99%)
Mar 21, 2008
7.150
7.270
6.950
7.220
605,864
+0.00(+0.00%)
Mar 20, 2008
7.150
7.270
6.950
7.220
605,864
+0.20(+2.85%)
Mar 19, 2008
7.180
7.250
7.020
7.020
187,824
-0.06(-0.85%)
Mar 18, 2008
6.780
7.150
6.700
7.080
183,141
+0.39(+5.83%)
Mar 17, 2008
6.550
6.850
6.490
6.690
280,145
+0.02(+0.30%)
Mar 14, 2008
7.100
7.190
6.630
6.670
173,651
-0.36(-5.12%)
Mar 13, 2008
6.700
7.070
6.660
7.030
182,650
+0.24(+3.53%)
Mar 12, 2008
6.890
7.010
6.750
6.790
202,527
-0.07(-1.02%)
Mar 11, 2008
6.500
7.090
6.370
6.860
254,522
+0.34(+5.21%)
Mar 10, 2008
6.710
6.720
6.500
6.520
171,386
-0.18(-2.69%)
Mar 07, 2008
6.770
6.950
6.690
6.700
225,903
-0.15(-2.19%)
Mar 06, 2008
7.040
7.040
6.850
6.850
171,957
-0.24(-3.39%)
Mar 05, 2008
7.090
7.100
6.970
7.090
192,707
+0.03(+0.42%)
Mar 04, 2008
6.880
7.060
6.850
7.060
200,703
+0.09(+1.29%)
Mar 03, 2008
7.110
7.190
6.810
6.970
263,435
-0.17(-2.38%)
Feb 29, 2008
6.960
7.170
6.790
7.140
271,317
+0.08(+1.13%)
Feb 28, 2008
7.160
7.230
7.050
7.060
139,482
-0.10(-1.40%)
Feb 27, 2008
7.050
7.200
7.050
7.160
186,595
+0.05(+0.70%)
Feb 26, 2008
7.000
7.190
6.980
7.110
175,822
+0.08(+1.14%)
Feb 25, 2008
6.750
7.070
6.710
7.030
246,743
+0.27(+3.99%)
Feb 22, 2008
6.940
7.060
6.660
6.760
427,046
-0.15(-2.17%)
Feb 21, 2008
7.340
7.430
6.910
6.910
328,487
-0.39(-5.34%)
Feb 20, 2008
7.190
7.410
7.100
7.300
181,287
+0.09(+1.25%)
Feb 19, 2008
7.460
7.560
7.170
7.210
149,024
-0.21(-2.83%)
Feb 18, 2008
7.420
7.480
7.350
7.420
191,761
+0.00(+0.00%)
Feb 15, 2008
7.420
7.480
7.350
7.420
191,761
-0.04(-0.54%)
Feb 14, 2008
7.570
7.590
7.320
7.460
262,344
-0.08(-1.06%)
Feb 13, 2008
7.220
7.570
7.130
7.540
674,924
+0.05(+0.67%)
Feb 12, 2008
7.720
7.790
7.400
7.490
382,836
-0.30(-3.85%)
Feb 11, 2008
7.800
7.930
7.570
7.790
189,519
+0.18(+2.37%)
Feb 08, 2008
7.740
7.970
7.570
7.610
308,046
-0.13(-1.68%)
Feb 07, 2008
7.780
7.950
7.620
7.740
146,705
-0.09(-1.15%)
Feb 06, 2008
7.870
7.940
7.800
7.830
129,251
+0.01(+0.13%)
Feb 05, 2008
7.710
7.900
7.710
7.820
186,643
+0.02(+0.26%)
Feb 04, 2008
8.140
8.180
7.750
7.800
595,542
-0.36(-4.41%)
Feb 01, 2008
7.960
8.190
7.920
8.160
588,702
+0.25(+3.16%)
Jan 31, 2008
8.040
8.120
7.890
7.910
372,340
-0.14(-1.74%)
Jan 30, 2008
8.120
8.330
8.050
8.050
107,478
-0.15(-1.83%)
Jan 29, 2008
8.530
8.530
8.150
8.200
231,843
-0.29(-3.42%)
Jan 28, 2008
8.200
8.560
8.170
8.490
121,739
+0.26(+3.16%)
Jan 25, 2008
8.370
8.500
8.160
8.230
152,076
-0.02(-0.24%)
Jan 24, 2008
8.620
8.620
8.250
8.250
202,069
-0.37(-4.29%)
Jan 23, 2008
8.110
8.630
8.100
8.620
219,990
+0.37(+4.48%)
Jan 22, 2008
8.210
8.400
8.100
8.250
241,882
-0.28(-3.28%)
Jan 21, 2008
8.820
8.940
8.410
8.530
244,788
+0.00(+0.00%)
Jan 18, 2008
8.820
8.940
8.410
8.530
244,788
-0.33(-3.72%)
Jan 17, 2008
9.100
9.130
8.830
8.860
238,464
-0.25(-2.74%)
Jan 16, 2008
8.840
9.230
8.770
9.110
459,056
+0.31(+3.52%)
Jan 15, 2008
8.730
8.900
8.500
8.800
197,853
-0.06(-0.68%)
Jan 14, 2008
8.900
8.940
8.650
8.860
122,001
+0.04(+0.45%)
Jan 11, 2008
8.800
8.930
8.720
8.820
161,252
-0.07(-0.79%)
Jan 10, 2008
8.560
9.000
8.460
8.890
273,568
+0.21(+2.42%)
Jan 09, 2008
8.430
8.720
8.370
8.680
245,982
+0.25(+2.97%)
Jan 08, 2008
8.620
8.720
8.430
8.430
222,373
-0.17(-1.98%)
Jan 07, 2008
8.380
8.740
8.340
8.600
178,401
+0.23(+2.75%)
Jan 04, 2008
8.580
8.630
8.320
8.370
154,875
-0.32(-3.68%)
Jan 03, 2008
8.720
8.860
8.570
8.690
127,683
-0.03(-0.34%)
Jan 02, 2008
8.850
9.010
8.600
8.720
206,097
-0.17(-1.91%)
Jan 01, 2008
8.810
9.000
8.710
8.890
192,176
+0.00(+0.00%)
Dec 31, 2007
8.810
9.000
8.710
8.890
192,176
+0.02(+0.23%)
Dec 28, 2007
8.800
9.000
8.740
8.870
238,902
+0.11(+1.26%)
Dec 27, 2007
9.200
9.240
8.760
8.760
141,879
-0.49(-5.30%)
Dec 26, 2007
9.080
9.250
9.030
9.250
130,495
+0.10(+1.09%)
Dec 24, 2007
9.140
9.210
8.950
9.150
61,165
+0.04(+0.44%)
Dec 21, 2007
8.950
9.210
8.840
9.110
550,777
+0.29(+3.29%)
Dec 20, 2007
8.530
8.820
8.390
8.820
179,585
+0.36(+4.26%)
Dec 19, 2007
8.580
8.690
8.330
8.460
247,487
-0.13(-1.51%)
Dec 18, 2007
8.390
8.590
8.130
8.590
247,091
+0.32(+3.87%)
Dec 17, 2007
8.690
8.790
8.270
8.270
146,986
-0.43(-4.94%)
Dec 14, 2007
8.840
9.060
8.690
8.700
175,388
-0.27(-3.01%)
Dec 13, 2007
8.750
8.990
8.650
8.970
103,730
+0.18(+2.05%)
Dec 12, 2007
8.980
8.990
8.680
8.790
225,147
+0.10(+1.15%)
Dec 11, 2007
8.890
8.920
8.680
8.690
269,392
-0.17(-1.92%)
Dec 10, 2007
8.980
9.020
8.760
8.860
125,443
-0.15(-1.66%)
Dec 07, 2007
9.240
9.240
8.860
9.010
141,358
-0.22(-2.38%)
Dec 06, 2007
8.810
9.230
8.810
9.230
206,259
+0.42(+4.77%)
Dec 05, 2007
9.000
9.100
8.780
8.810
222,165
-0.05(-0.56%)
Dec 04, 2007
8.980
9.020
8.850
8.860
186,695
-0.20(-2.21%)
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.