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
)
4.850
-0.070 (-1.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 29, 2012
10.26
10.31
10.01
10.03
141,791
-0.20(-1.96%)
Feb 28, 2012
10.35
10.41
10.11
10.23
127,519
-0.14(-1.35%)
Feb 27, 2012
10.70
10.70
10.31
10.37
291,655
-0.47(-4.34%)
Feb 24, 2012
10.53
10.94
10.36
10.84
200,188
+0.33(+3.14%)
Feb 23, 2012
10.09
10.52
10.09
10.51
333,129
+0.41(+4.06%)
Feb 22, 2012
10.19
10.28
10.02
10.10
153,239
-0.14(-1.37%)
Feb 21, 2012
10.44
10.51
10.13
10.24
149,812
-0.22(-2.10%)
Feb 17, 2012
10.78
10.82
10.33
10.46
187,960
-0.30(-2.79%)
Feb 16, 2012
10.46
10.84
10.40
10.76
127,430
+0.30(+2.87%)
Feb 15, 2012
10.74
10.74
10.40
10.46
155,689
-0.23(-2.15%)
Feb 14, 2012
10.52
10.71
10.50
10.69
178,475
+0.09(+0.85%)
Feb 13, 2012
10.54
10.72
10.34
10.60
410,798
+0.18(+1.73%)
Feb 10, 2012
10.49
10.66
10.27
10.42
401,038
-0.38(-3.52%)
Feb 09, 2012
10.25
11.15
10.00
10.80
925,176
-0.20(-1.82%)
Feb 08, 2012
11.25
11.25
10.78
11.00
443,702
-0.22(-1.96%)
Feb 07, 2012
11.56
11.60
11.13
11.22
208,916
-0.34(-2.94%)
Feb 06, 2012
11.25
11.78
11.10
11.56
449,502
+0.21(+1.85%)
Feb 03, 2012
11.42
11.50
11.24
11.35
246,769
+0.12(+1.07%)
Feb 02, 2012
11.46
11.50
11.18
11.23
222,792
-0.19(-1.66%)
Feb 01, 2012
11.21
11.45
11.14
11.42
330,915
+0.30(+2.70%)
Jan 31, 2012
11.14
11.22
10.79
11.12
255,994
+0.04(+0.36%)
Jan 30, 2012
11.08
11.58
11.07
11.08
524,533
-0.13(-1.16%)
Jan 27, 2012
10.98
11.25
10.98
11.21
150,410
+0.15(+1.36%)
Jan 26, 2012
11.20
11.20
10.88
11.06
144,278
-0.09(-0.81%)
Jan 25, 2012
10.93
11.17
10.69
11.15
390,593
+0.21(+1.92%)
Jan 24, 2012
11.20
11.27
10.92
10.94
474,198
-0.35(-3.10%)
Jan 23, 2012
11.17
11.57
11.16
11.29
334,252
+0.05(+0.44%)
Jan 20, 2012
11.16
11.50
11.06
11.24
575,876
+0.09(+0.81%)
Jan 19, 2012
10.88
11.57
10.80
11.15
842,966
+0.31(+2.86%)
Jan 18, 2012
9.890
10.95
9.761
10.84
1,109,058
+0.96(+9.72%)
Jan 17, 2012
9.920
9.980
9.780
9.880
214,207
+0.08(+0.82%)
Jan 13, 2012
9.760
9.865
9.640
9.800
92,993
-0.14(-1.41%)
Jan 12, 2012
9.790
9.970
9.170
9.940
159,438
+0.15(+1.53%)
Jan 11, 2012
9.690
9.830
9.620
9.790
107,707
+0.02(+0.20%)
Jan 10, 2012
9.570
9.880
9.530
9.770
273,520
+0.33(+3.50%)
Jan 09, 2012
9.890
9.890
9.430
9.440
152,298
-0.42(-4.26%)
Jan 06, 2012
9.600
9.960
9.420
9.860
245,909
+0.29(+3.03%)
Jan 05, 2012
9.410
9.690
9.180
9.570
250,013
+0.25(+2.68%)
Jan 04, 2012
9.490
9.550
9.300
9.320
145,719
+0.21(+2.31%)
Dec 30, 2011
9.140
9.240
9.070
9.110
125,053
-0.06(-0.65%)
Dec 29, 2011
9.030
9.310
9.020
9.170
102,345
+0.16(+1.78%)
Dec 28, 2011
9.480
9.480
8.970
9.010
96,151
-0.49(-5.16%)
Dec 27, 2011
9.100
9.510
8.900
9.500
124,619
+0.34(+3.71%)
Dec 23, 2011
9.370
9.370
9.120
9.160
76,594
-0.34(-3.58%)
Dec 21, 2011
9.500
9.620
9.290
9.500
160,985
+0.00(+0.00%)
Dec 20, 2011
8.970
9.540
8.950
9.500
411,158
+0.74(+8.45%)
Dec 19, 2011
9.100
9.290
8.750
8.760
148,327
-0.30(-3.31%)
Dec 16, 2011
9.040
9.140
8.930
9.060
262,976
+0.10(+1.12%)
Dec 15, 2011
9.040
9.050
8.870
8.960
291,322
+0.10(+1.13%)
Dec 14, 2011
9.070
9.230
8.760
8.860
207,150
-0.30(-3.28%)
Dec 13, 2011
9.370
9.490
9.060
9.160
306,245
-0.11(-1.19%)
Dec 12, 2011
9.220
9.310
9.120
9.270
192,853
-0.12(-1.28%)
Dec 09, 2011
9.530
9.565
9.250
9.390
550,526
-0.08(-0.84%)
Dec 08, 2011
9.680
9.785
9.460
9.470
242,060
-0.31(-3.17%)
Dec 07, 2011
9.790
9.850
9.520
9.780
148,028
-0.07(-0.71%)
Dec 06, 2011
9.910
9.960
9.800
9.850
229,179
-0.04(-0.40%)
Dec 05, 2011
9.670
9.900
9.490
9.890
275,880
+0.39(+4.11%)
Dec 02, 2011
9.530
9.670
9.400
9.500
175,953
+0.10(+1.06%)
Dec 01, 2011
9.490
9.740
9.260
9.400
445,276
-0.10(-1.05%)
Nov 30, 2011
8.870
9.500
8.870
9.500
984,033
+0.95(+11.11%)
Nov 29, 2011
7.890
8.590
7.890
8.550
668,700
+0.69(+8.78%)
Nov 28, 2011
8.020
8.210
7.790
7.860
241,186
+0.14(+1.81%)
Nov 25, 2011
7.860
8.040
7.720
7.720
120,649
-0.21(-2.65%)
Nov 23, 2011
8.240
8.350
7.910
7.930
165,512
-0.38(-4.57%)
Nov 22, 2011
8.420
8.560
8.310
8.310
80,055
-0.12(-1.42%)
Nov 21, 2011
8.430
8.550
8.280
8.430
126,555
-0.20(-2.32%)
Nov 18, 2011
8.480
8.670
8.380
8.630
169,326
+0.15(+1.77%)
Nov 17, 2011
8.350
8.500
8.260
8.480
247,220
+0.12(+1.44%)
Nov 16, 2011
8.290
8.540
8.240
8.360
389,589
-0.02(-0.24%)
Nov 15, 2011
8.220
8.452
8.120
8.380
165,597
+0.08(+0.96%)
Nov 14, 2011
8.720
8.720
8.280
8.300
280,423
-0.47(-5.36%)
Nov 11, 2011
8.720
8.840
8.560
8.770
168,934
+0.19(+2.21%)
Nov 10, 2011
8.690
8.800
8.450
8.580
136,176
-0.01(-0.12%)
Nov 09, 2011
8.770
9.000
8.570
8.590
159,510
-0.50(-5.50%)
Nov 08, 2011
8.960
9.130
8.740
9.090
158,028
+0.21(+2.36%)
Nov 07, 2011
8.860
9.000
8.490
8.880
191,398
+0.02(+0.23%)
Nov 04, 2011
9.160
9.180
8.800
8.860
174,673
-0.44(-4.73%)
Nov 03, 2011
9.570
9.570
9.120
9.300
193,357
-0.06(-0.64%)
Nov 02, 2011
9.270
9.420
8.990
9.360
355,993
+0.29(+3.20%)
Nov 01, 2011
8.800
9.280
8.570
9.070
373,508
-0.22(-2.37%)
Oct 31, 2011
9.410
9.490
9.030
9.290
174,456
-0.34(-3.53%)
Oct 28, 2011
9.580
9.750
9.440
9.630
250,487
+0.01(+0.10%)
Oct 27, 2011
9.490
9.670
9.260
9.620
313,867
+0.34(+3.66%)
Oct 26, 2011
9.150
9.350
8.970
9.280
252,409
+0.31(+3.46%)
Oct 25, 2011
9.200
9.230
8.940
8.970
128,451
-0.32(-3.44%)
Oct 24, 2011
9.080
9.350
8.900
9.290
139,326
+0.23(+2.54%)
Oct 21, 2011
9.350
9.350
8.910
9.060
217,385
-0.14(-1.52%)
Oct 20, 2011
8.810
9.290
8.610
9.200
222,693
+0.39(+4.43%)
Oct 19, 2011
9.030
9.210
8.730
8.810
109,132
-0.21(-2.33%)
Oct 18, 2011
8.720
9.110
8.520
9.020
193,820
+0.33(+3.80%)
Oct 17, 2011
9.040
9.100
8.612
8.690
155,969
-0.48(-5.23%)
Oct 14, 2011
8.950
9.170
8.590
9.170
152,418
+0.35(+3.97%)
Oct 13, 2011
9.020
9.080
8.790
8.820
249,618
-0.28(-3.08%)
Oct 12, 2011
9.290
9.340
9.010
9.100
314,104
-0.06(-0.66%)
Oct 11, 2011
9.140
9.270
8.920
9.160
240,908
-0.06(-0.65%)
Oct 10, 2011
8.940
9.230
8.681
9.220
288,814
+0.45(+5.13%)
Oct 07, 2011
8.960
9.050
8.705
8.770
203,523
-0.22(-2.45%)
Oct 06, 2011
8.920
9.040
8.570
8.990
225,861
+0.11(+1.24%)
Oct 05, 2011
8.500
9.040
8.230
8.880
342,264
+0.39(+4.59%)
Oct 04, 2011
7.710
8.500
7.520
8.490
333,484
+0.75(+9.69%)
Oct 03, 2011
7.870
8.180
7.740
7.740
348,193
-0.22(-2.76%)
Sep 30, 2011
8.060
8.230
7.940
7.960
240,721
-0.24(-2.93%)
Sep 29, 2011
8.260
8.270
7.950
8.200
208,721
+0.19(+2.37%)
Sep 28, 2011
8.240
8.270
7.970
8.010
309,272
-0.26(-3.14%)
Sep 27, 2011
7.750
8.430
7.710
8.270
488,556
+0.74(+9.83%)
Sep 26, 2011
7.290
7.560
7.020
7.530
242,432
+0.33(+4.58%)
Sep 23, 2011
7.260
7.480
6.940
7.200
370,133
-0.07(-0.96%)
Sep 22, 2011
7.320
7.380
7.100
7.270
461,431
-0.33(-4.34%)
Sep 21, 2011
7.480
7.730
7.280
7.600
376,369
+0.11(+1.47%)
Sep 20, 2011
7.890
7.900
7.470
7.490
377,791
-0.38(-4.83%)
Sep 19, 2011
7.630
7.940
7.530
7.870
226,840
+0.03(+0.38%)
Sep 16, 2011
7.550
7.860
7.540
7.840
335,229
+0.36(+4.81%)
Sep 15, 2011
7.620
7.620
7.240
7.480
153,996
-0.03(-0.40%)
Sep 14, 2011
7.410
7.660
7.140
7.510
163,514
+0.18(+2.46%)
Sep 13, 2011
7.240
7.480
7.140
7.330
132,246
+0.12(+1.66%)
Sep 12, 2011
6.860
7.290
6.860
7.210
137,283
+0.18(+2.56%)
Sep 09, 2011
7.290
7.330
6.870
7.030
209,249
-0.39(-5.26%)
Sep 08, 2011
7.290
7.500
7.210
7.420
186,162
+0.11(+1.50%)
Sep 07, 2011
7.110
7.320
6.950
7.310
174,116
+0.37(+5.33%)
Sep 06, 2011
6.570
6.960
6.460
6.940
159,405
+0.08(+1.17%)
Sep 02, 2011
6.750
6.980
6.720
6.860
204,774
-0.09(-1.29%)
Sep 01, 2011
7.320
7.560
6.900
6.950
115,283
-0.38(-5.18%)
Aug 31, 2011
7.630
7.800
7.160
7.330
175,125
-0.23(-3.04%)
Aug 30, 2011
7.680
7.680
7.350
7.560
164,889
-0.21(-2.70%)
Aug 29, 2011
7.370
7.820
7.300
7.770
116,331
+0.50(+6.88%)
Aug 26, 2011
6.870
7.290
6.830
7.270
142,841
+0.29(+4.15%)
Aug 25, 2011
7.240
7.240
6.830
6.980
144,062
-0.17(-2.38%)
Aug 24, 2011
7.110
7.220
6.860
7.150
138,243
+0.09(+1.27%)
Aug 23, 2011
6.400
7.070
6.310
7.060
216,766
+0.70(+11.01%)
Aug 22, 2011
6.670
6.700
6.290
6.360
108,791
-0.08(-1.24%)
Aug 19, 2011
6.500
6.980
6.410
6.440
198,371
-0.26(-3.88%)
Aug 18, 2011
6.940
6.990
6.630
6.700
267,272
-0.53(-7.33%)
Aug 17, 2011
7.370
7.500
7.150
7.230
96,317
-0.06(-0.82%)
Aug 16, 2011
7.490
7.600
7.220
7.290
165,531
-0.33(-4.33%)
Aug 15, 2011
7.360
7.620
7.310
7.620
181,209
+0.33(+4.53%)
Aug 12, 2011
7.340
7.340
7.070
7.290
186,689
+0.11(+1.53%)
Aug 11, 2011
6.980
7.350
6.740
7.180
320,251
+0.27(+3.91%)
Aug 10, 2011
7.290
8.160
6.870
6.910
391,432
-0.66(-8.72%)
Aug 09, 2011
7.380
7.580
6.560
7.570
610,077
+0.81(+11.98%)
Aug 08, 2011
7.640
7.680
6.700
6.760
585,549
-0.69(-9.26%)
Aug 05, 2011
7.810
8.000
7.000
7.450
343,908
-0.28(-3.62%)
Aug 04, 2011
8.260
8.530
7.670
7.730
446,604
-0.83(-9.70%)
Aug 03, 2011
8.750
8.910
8.430
8.560
320,140
-0.22(-2.51%)
Aug 02, 2011
9.080
9.370
8.750
8.780
267,825
-0.36(-3.89%)
Aug 01, 2011
9.360
9.360
8.910
9.135
208,473
-0.06(-0.71%)
Jul 29, 2011
9.220
9.500
8.790
9.200
277,438
-0.20(-2.13%)
Jul 28, 2011
8.640
9.420
8.640
9.400
545,937
+0.88(+10.33%)
Jul 27, 2011
8.770
8.910
8.400
8.520
295,607
-0.35(-3.95%)
Jul 26, 2011
9.280
9.290
8.810
8.870
312,031
-0.38(-4.11%)
Jul 25, 2011
9.600
9.670
9.230
9.250
142,067
-0.52(-5.32%)
Jul 22, 2011
9.890
9.900
9.470
9.770
76,115
-0.05(-0.51%)
Jul 21, 2011
9.770
9.970
9.570
9.820
121,180
+0.13(+1.34%)
Jul 20, 2011
9.840
9.840
9.390
9.690
67,204
-0.20(-2.02%)
Jul 19, 2011
9.900
10.10
9.720
9.890
295,891
+0.03(+0.30%)
Jul 18, 2011
9.750
9.900
9.430
9.860
235,669
+0.04(+0.41%)
Jul 15, 2011
9.710
9.950
9.640
9.820
151,690
+0.12(+1.24%)
Jul 14, 2011
9.750
9.850
9.530
9.700
217,013
-0.05(-0.51%)
Jul 13, 2011
9.550
9.940
9.500
9.750
138,456
+0.24(+2.52%)
Jul 12, 2011
9.480
9.800
9.350
9.510
113,216
-0.08(-0.83%)
Jul 11, 2011
9.750
9.880
9.460
9.590
193,805
-0.34(-3.42%)
Jul 08, 2011
9.800
10.10
9.500
9.930
353,713
-0.06(-0.60%)
Jul 07, 2011
9.500
10.05
9.380
9.990
773,306
+0.61(+6.50%)
Jul 06, 2011
8.950
9.390
8.900
9.380
481,419
+0.43(+4.80%)
Jul 05, 2011
8.850
9.030
8.850
8.950
299,011
+0.08(+0.90%)
Jul 01, 2011
8.550
8.910
8.550
8.870
201,751
+0.34(+3.99%)
Jun 30, 2011
8.560
8.580
8.470
8.530
97,260
+0.03(+0.35%)
Jun 29, 2011
8.460
8.565
8.380
8.500
92,489
+0.07(+0.83%)
Jun 28, 2011
8.350
8.440
8.250
8.430
132,886
+0.14(+1.69%)
Jun 27, 2011
8.190
8.410
8.180
8.290
103,247
+0.13(+1.59%)
Jun 24, 2011
8.310
8.320
8.110
8.160
517,280
-0.13(-1.57%)
Jun 23, 2011
8.010
8.320
7.890
8.290
107,348
+0.14(+1.72%)
Jun 22, 2011
8.240
8.290
8.100
8.150
147,304
-0.13(-1.57%)
Jun 21, 2011
8.250
8.460
8.130
8.280
213,034
+0.09(+1.10%)
Jun 20, 2011
8.200
8.250
8.080
8.190
89,226
+0.02(+0.24%)
Jun 17, 2011
8.340
8.340
7.990
8.170
313,036
-0.09(-1.09%)
Jun 16, 2011
8.370
8.470
8.150
8.260
294,186
-0.10(-1.20%)
Jun 15, 2011
8.280
8.550
8.250
8.360
487,101
-0.03(-0.36%)
Jun 14, 2011
8.360
8.650
8.220
8.390
333,090
+0.14(+1.70%)
Jun 13, 2011
8.300
8.300
8.140
8.250
142,242
+0.00(+0.00%)
Jun 10, 2011
8.150
8.310
8.150
8.250
349,200
+0.05(+0.61%)
Jun 09, 2011
8.250
8.370
8.150
8.200
225,045
+0.00(+0.00%)
Jun 08, 2011
8.210
8.350
8.140
8.200
178,791
-0.06(-0.73%)
Jun 07, 2011
8.370
8.370
8.180
8.260
111,058
+0.01(+0.12%)
Jun 06, 2011
8.190
8.340
8.050
8.250
324,768
+0.06(+0.73%)
Jun 03, 2011
8.340
8.570
8.040
8.190
188,154
+0.22(+2.76%)
May 24, 2011
7.890
8.060
7.770
7.970
241,072
+0.13(+1.66%)
May 23, 2011
7.450
7.870
7.427
7.840
263,482
+0.16(+2.08%)
May 20, 2011
7.730
7.730
7.500
7.680
311,554
-0.12(-1.60%)
May 19, 2011
7.460
7.860
7.410
7.805
311,570
+0.39(+5.33%)
May 18, 2011
7.180
7.440
7.180
7.410
357,292
+0.29(+4.07%)
May 17, 2011
7.420
7.550
7.060
7.120
281,600
-0.38(-5.07%)
May 16, 2011
7.430
7.590
7.140
7.500
258,814
-0.02(-0.27%)
May 13, 2011
7.790
7.790
7.360
7.520
114,179
-0.25(-3.22%)
May 12, 2011
7.470
7.898
7.300
7.770
169,946
+0.22(+2.91%)
May 11, 2011
7.950
7.950
7.450
7.550
277,212
-0.45(-5.63%)
May 10, 2011
8.060
8.140
7.820
8.000
151,070
-0.06(-0.74%)
May 09, 2011
8.060
8.260
7.920
8.060
287,338
-0.03(-0.37%)
May 06, 2011
8.430
8.430
7.860
8.090
231,146
-0.21(-2.53%)
May 05, 2011
8.150
8.460
8.000
8.300
222,650
+0.01(+0.12%)
May 04, 2011
8.620
8.690
8.190
8.290
179,100
-0.35(-4.05%)
May 03, 2011
8.630
8.670
8.530
8.640
96,896
-0.01(-0.12%)
May 02, 2011
8.710
8.880
8.630
8.650
133,276
-0.16(-1.82%)
Apr 29, 2011
8.850
9.000
8.610
8.810
188,206
-0.01(-0.11%)
Apr 28, 2011
8.560
8.850
8.550
8.820
224,606
+0.25(+2.92%)
Apr 27, 2011
8.510
8.740
8.470
8.570
86,953
+0.04(+0.47%)
Apr 26, 2011
8.550
8.790
8.410
8.530
207,972
+0.05(+0.59%)
Apr 25, 2011
8.510
8.535
8.440
8.480
92,892
-0.02(-0.24%)
Apr 21, 2011
8.630
8.630
8.440
8.500
68,671
-0.07(-0.82%)
Apr 20, 2011
8.590
8.690
8.531
8.570
140,560
+0.16(+1.90%)
Apr 19, 2011
8.350
8.510
8.320
8.410
77,097
+0.09(+1.08%)
Apr 18, 2011
8.560
8.560
8.250
8.320
146,602
-0.41(-4.70%)
Apr 15, 2011
8.590
8.880
8.440
8.730
191,464
+0.09(+1.04%)
Apr 14, 2011
8.100
8.670
8.100
8.640
111,188
+0.44(+5.37%)
Apr 13, 2011
8.520
8.520
8.100
8.200
143,609
-0.26(-3.07%)
Apr 12, 2011
8.450
8.510
8.290
8.460
171,905
-0.01(-0.12%)
Apr 11, 2011
8.600
8.690
8.390
8.470
129,136
-0.10(-1.17%)
Apr 08, 2011
8.200
8.600
8.060
8.570
324,066
+0.45(+5.54%)
Apr 07, 2011
8.330
8.342
8.110
8.120
182,088
-0.20(-2.40%)
Apr 06, 2011
8.220
8.340
8.070
8.320
140,712
+0.14(+1.71%)
Apr 05, 2011
7.860
8.210
7.450
8.180
376,218
+0.32(+4.07%)
Apr 04, 2011
8.190
8.330
7.850
7.860
160,777
-0.27(-3.32%)
Apr 01, 2011
7.880
8.150
7.790
8.130
322,249
+0.27(+3.44%)
Mar 31, 2011
7.630
7.870
7.630
7.860
111,328
+0.07(+0.90%)
Mar 30, 2011
7.790
7.850
7.700
7.790
239,968
-0.01(-0.13%)
Mar 29, 2011
7.790
7.860
7.700
7.800
108,824
+0.13(+1.69%)
Mar 28, 2011
7.610
7.810
7.600
7.670
143,647
+0.11(+1.46%)
Mar 25, 2011
7.500
7.660
7.290
7.560
255,429
+0.07(+0.93%)
Mar 24, 2011
7.420
7.490
7.170
7.490
149,480
+0.12(+1.63%)
Mar 23, 2011
7.000
7.440
6.900
7.370
303,834
+0.37(+5.29%)
Mar 22, 2011
6.990
7.060
6.860
7.000
46,843
+0.01(+0.14%)
Mar 21, 2011
6.980
7.050
6.820
6.990
168,748
+0.26(+3.86%)
Mar 18, 2011
6.530
6.730
6.510
6.730
185,607
+0.24(+3.70%)
Mar 17, 2011
6.680
6.680
6.430
6.490
113,981
-0.10(-1.52%)
Mar 16, 2011
6.750
6.800
6.370
6.590
190,010
-0.17(-2.51%)
Mar 15, 2011
6.520
6.810
6.440
6.760
241,407
-0.01(-0.15%)
Mar 14, 2011
6.830
7.150
6.660
6.770
142,331
-0.14(-2.03%)
Mar 11, 2011
6.760
6.950
6.520
6.910
163,967
+0.12(+1.77%)
Mar 10, 2011
7.150
7.150
6.670
6.790
255,639
-0.46(-6.34%)
Mar 09, 2011
7.310
7.440
7.190
7.250
172,476
-0.06(-0.82%)
Mar 08, 2011
7.170
7.390
7.050
7.310
140,198
+0.13(+1.81%)
Mar 07, 2011
7.400
7.400
7.040
7.180
195,662
-0.15(-2.05%)
Mar 04, 2011
7.140
7.400
6.960
7.330
218,457
+0.22(+3.09%)
Mar 03, 2011
6.880
7.140
6.840
7.110
323,359
+0.35(+5.18%)
Mar 02, 2011
6.520
6.780
6.520
6.760
172,306
+0.20(+3.05%)
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.