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
)
4.420
+0.130 (+3.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 28, 2014
7.110
7.300
6.870
6.940
478,346
-0.20(-2.80%)
Feb 27, 2014
7.040
7.215
7.000
7.140
541,320
+0.07(+0.99%)
Feb 26, 2014
6.980
7.200
6.890
7.070
457,959
+0.09(+1.29%)
Feb 25, 2014
6.800
6.980
6.760
6.980
573,509
+0.20(+2.95%)
Feb 24, 2014
6.750
6.875
6.720
6.780
398,778
+0.05(+0.74%)
Feb 21, 2014
6.820
6.900
6.670
6.730
263,219
-0.05(-0.74%)
Feb 20, 2014
6.700
6.850
6.640
6.780
305,363
+0.08(+1.19%)
Feb 19, 2014
6.750
6.760
6.595
6.700
523,468
-0.11(-1.62%)
Feb 18, 2014
6.690
6.845
6.630
6.810
386,179
+0.16(+2.41%)
Feb 14, 2014
6.700
6.650
6.650
6.650
309,400
-0.10(-1.48%)
Feb 13, 2014
6.490
6.755
6.480
6.750
425,642
+0.17(+2.58%)
Feb 12, 2014
6.430
6.670
6.250
6.580
459,936
+0.16(+2.49%)
Feb 11, 2014
6.350
6.570
6.290
6.420
494,735
+0.06(+0.94%)
Feb 10, 2014
6.090
6.360
6.000
6.360
499,857
+0.29(+4.78%)
Feb 07, 2014
6.140
6.500
6.045
6.070
1,062,485
-0.05(-0.82%)
Feb 06, 2014
6.210
6.380
6.000
6.120
1,527,412
+0.57(+10.27%)
Feb 05, 2014
5.510
5.720
5.340
5.550
615,783
-0.04(-0.72%)
Feb 04, 2014
5.550
5.650
5.450
5.590
378,098
+0.06(+1.08%)
Feb 03, 2014
5.860
5.990
5.440
5.530
718,180
-0.34(-5.79%)
Jan 31, 2014
5.910
6.086
5.850
5.870
554,842
-0.14(-2.33%)
Jan 30, 2014
6.080
6.180
6.000
6.010
330,115
-0.02(-0.33%)
Jan 29, 2014
6.010
6.080
5.990
6.030
394,858
-0.04(-0.66%)
Jan 28, 2014
5.950
6.100
5.950
6.070
416,367
+0.13(+2.19%)
Jan 27, 2014
6.400
6.400
5.920
5.940
722,400
-0.42(-6.60%)
Jan 24, 2014
6.600
6.662
6.320
6.360
347,074
-0.30(-4.50%)
Jan 23, 2014
6.690
6.856
6.500
6.660
467,336
-0.10(-1.48%)
Jan 22, 2014
6.900
6.900
6.750
6.760
309,818
-0.16(-2.31%)
Jan 21, 2014
6.820
7.100
6.800
6.920
704,500
+0.17(+2.52%)
Jan 17, 2014
6.880
6.750
6.750
6.750
524,800
-0.15(-2.17%)
Jan 16, 2014
6.840
6.930
6.710
6.900
283,689
+0.07(+1.02%)
Jan 15, 2014
6.690
6.880
6.645
6.830
415,785
+0.14(+2.09%)
Jan 14, 2014
6.550
6.800
6.550
6.690
439,467
+0.17(+2.61%)
Jan 13, 2014
6.790
6.878
6.440
6.520
703,423
-0.31(-4.54%)
Jan 10, 2014
6.800
6.994
6.560
6.830
854,852
+0.04(+0.59%)
Jan 09, 2014
6.990
7.240
6.725
6.790
1,210,098
-0.19(-2.72%)
Jan 08, 2014
6.590
6.990
6.480
6.980
1,177,190
+0.36(+5.44%)
Jan 07, 2014
6.560
6.670
6.220
6.620
1,105,851
+0.08(+1.22%)
Jan 06, 2014
6.820
6.930
6.490
6.540
876,645
-0.26(-3.82%)
Jan 03, 2014
6.470
6.930
6.470
6.800
1,400,054
+0.33(+5.10%)
Jan 02, 2014
6.280
6.500
6.130
6.470
593,686
+0.18(+2.86%)
Dec 31, 2013
6.040
6.290
6.290
6.290
725,700
+0.24(+3.97%)
Dec 30, 2013
6.100
6.230
5.970
6.050
1,025,468
-0.03(-0.49%)
Dec 27, 2013
6.030
6.139
5.900
6.080
373,618
+0.08(+1.33%)
Dec 26, 2013
6.020
6.130
5.960
6.000
313,214
-0.01(-0.17%)
Dec 24, 2013
5.970
6.060
5.920
6.010
178,195
+0.03(+0.50%)
Dec 23, 2013
6.150
6.150
5.920
5.980
424,603
-0.09(-1.48%)
Dec 20, 2013
5.860
6.145
5.773
6.070
1,243,611
+0.25(+4.30%)
Dec 19, 2013
5.860
5.950
5.780
5.820
542,515
-0.06(-1.02%)
Dec 18, 2013
5.810
5.880
5.640
5.880
555,452
+0.09(+1.55%)
Dec 17, 2013
5.910
5.910
5.750
5.790
240,161
-0.14(-2.36%)
Dec 16, 2013
5.920
5.990
5.820
5.930
336,433
+0.06(+1.02%)
Dec 13, 2013
5.860
6.070
5.820
5.870
312,092
+0.03(+0.51%)
Dec 12, 2013
5.860
5.970
5.820
5.840
352,022
-0.01(-0.17%)
Dec 11, 2013
5.940
5.970
5.810
5.850
365,028
-0.09(-1.52%)
Dec 10, 2013
6.160
6.215
5.930
5.940
668,271
-0.25(-4.04%)
Dec 09, 2013
6.070
6.200
6.000
6.190
773,148
+0.14(+2.31%)
Dec 06, 2013
5.770
6.145
5.725
6.050
0
+0.35(+6.14%)
Dec 05, 2013
5.830
5.860
5.670
5.700
0
-0.13(-2.23%)
Dec 04, 2013
5.750
5.920
5.750
5.830
0
+0.07(+1.22%)
Dec 03, 2013
5.980
6.040
5.740
5.760
0
-0.21(-3.52%)
Dec 02, 2013
6.210
6.220
5.850
5.970
938,516
-0.18(-2.93%)
Nov 29, 2013
6.220
6.220
6.010
6.150
0
-0.02(-0.32%)
Nov 27, 2013
6.170
6.250
6.000
6.170
0
-0.01(-0.16%)
Nov 26, 2013
6.130
6.390
5.950
6.180
0
+0.35(+6.00%)
Nov 25, 2013
7.010
7.085
5.750
5.830
4,260,505
-1.16(-16.60%)
Nov 22, 2013
7.090
7.180
6.910
6.990
0
-0.08(-1.13%)
Nov 21, 2013
6.570
7.070
6.560
7.070
575,285
+0.53(+8.10%)
Nov 20, 2013
6.810
6.820
6.500
6.540
0
-0.26(-3.82%)
Nov 19, 2013
6.930
7.050
6.720
6.800
308,555
-0.11(-1.59%)
Nov 18, 2013
7.170
7.240
6.900
6.910
262,369
-0.25(-3.49%)
Nov 15, 2013
6.950
7.250
6.890
7.160
0
+0.24(+3.47%)
Nov 14, 2013
7.070
7.180
6.880
6.920
378,020
-0.16(-2.26%)
Nov 13, 2013
7.100
7.210
6.960
7.080
0
-0.04(-0.56%)
Nov 12, 2013
7.000
7.250
6.970
7.120
0
+0.11(+1.57%)
Nov 11, 2013
6.860
7.110
6.700
7.010
775,132
+0.15(+2.19%)
Nov 08, 2013
6.360
6.930
6.360
6.860
0
+0.48(+7.52%)
Nov 07, 2013
6.240
6.580
5.900
6.380
1,755,727
+0.41(+6.87%)
Nov 06, 2013
6.370
6.510
5.907
5.970
1,115,728
-0.43(-6.72%)
Nov 05, 2013
6.610
6.638
6.400
6.400
377,125
-0.22(-3.32%)
Nov 04, 2013
6.310
6.650
6.250
6.620
601,986
+0.35(+5.58%)
Nov 01, 2013
6.500
6.570
6.240
6.270
0
-0.25(-3.83%)
Oct 31, 2013
6.640
6.690
6.340
6.520
0
-0.07(-1.06%)
Oct 30, 2013
6.410
6.680
6.400
6.590
685,767
+0.23(+3.62%)
Oct 29, 2013
6.310
6.450
6.290
6.360
0
+0.05(+0.79%)
Oct 28, 2013
6.290
6.418
6.170
6.310
0
+0.04(+0.64%)
Oct 25, 2013
6.560
6.670
6.220
6.270
0
-0.27(-4.13%)
Oct 24, 2013
6.560
6.690
6.520
6.540
323,104
-0.02(-0.30%)
Oct 23, 2013
6.410
6.560
6.360
6.560
396,147
+0.13(+2.02%)
Oct 22, 2013
6.490
6.550
6.325
6.430
315,424
-0.03(-0.46%)
Oct 21, 2013
6.570
6.630
6.410
6.460
505,389
-0.08(-1.30%)
Oct 18, 2013
6.600
6.700
6.440
6.545
629,581
-0.00(-0.08%)
Oct 17, 2013
6.450
6.670
6.310
6.550
555,288
+0.08(+1.24%)
Oct 16, 2013
6.330
6.540
6.220
6.470
501,900
+0.17(+2.70%)
Oct 15, 2013
6.390
6.390
6.220
6.300
291,200
-0.13(-2.02%)
Oct 14, 2013
6.360
6.450
6.160
6.430
430,301
+0.03(+0.47%)
Oct 11, 2013
6.130
6.400
6.120
6.400
0
+0.29(+4.75%)
Oct 10, 2013
5.920
6.140
5.880
6.110
395,686
+0.25(+4.27%)
Oct 09, 2013
5.950
6.020
5.700
5.860
437,351
-0.07(-1.18%)
Oct 08, 2013
5.920
6.070
5.850
5.930
587,185
+0.08(+1.37%)
Oct 07, 2013
5.810
5.940
5.720
5.850
0
+0.00(+0.00%)
Oct 04, 2013
5.900
6.100
5.820
5.850
0
-0.01(-0.17%)
Oct 03, 2013
6.050
6.200
5.850
5.860
0
-0.20(-3.30%)
Oct 02, 2013
6.120
6.230
6.050
6.060
459,424
-0.09(-1.46%)
Oct 01, 2013
6.000
6.240
5.990
6.150
395,906
+0.14(+2.33%)
Sep 30, 2013
6.110
6.200
5.990
6.010
0
-0.15(-2.44%)
Sep 27, 2013
6.100
6.210
6.020
6.160
0
+0.00(+0.00%)
Sep 26, 2013
6.000
6.170
5.985
6.160
234,800
+0.18(+3.01%)
Sep 25, 2013
6.110
6.300
5.970
5.980
377,082
-0.13(-2.13%)
Sep 24, 2013
6.180
6.200
6.040
6.110
458,863
-0.10(-1.61%)
Sep 23, 2013
6.270
6.420
6.170
6.210
519,084
-0.06(-0.96%)
Sep 20, 2013
6.450
6.460
6.180
6.270
0
-0.14(-2.18%)
Sep 19, 2013
6.110
6.430
5.990
6.410
1,054,377
+0.65(+11.28%)
Sep 18, 2013
5.660
5.800
5.510
5.760
0
+0.08(+1.41%)
Sep 17, 2013
5.550
5.720
5.550
5.680
0
+0.13(+2.34%)
Sep 16, 2013
5.890
5.970
5.510
5.550
0
-0.17(-2.97%)
Sep 13, 2013
5.420
5.720
5.420
5.720
0
+0.32(+5.93%)
Sep 12, 2013
5.510
5.510
5.315
5.400
0
-0.14(-2.53%)
Sep 11, 2013
5.290
5.560
5.185
5.540
0
+0.25(+4.73%)
Sep 10, 2013
5.180
5.310
5.161
5.290
427,582
+0.11(+2.12%)
Sep 09, 2013
5.160
5.220
5.090
5.180
0
+0.01(+0.19%)
Sep 06, 2013
5.200
5.290
5.150
5.170
0
+0.01(+0.19%)
Sep 05, 2013
4.880
5.210
4.880
5.160
0
+0.27(+5.52%)
Sep 04, 2013
4.950
5.030
4.880
4.890
0
-0.04(-0.81%)
Sep 03, 2013
4.830
5.020
4.800
4.930
0
+0.15(+3.14%)
Aug 30, 2013
4.810
4.880
4.750
4.780
0
-0.06(-1.24%)
Aug 29, 2013
4.900
4.990
4.830
4.840
304,905
+0.03(+0.62%)
Aug 28, 2013
5.000
5.090
4.670
4.810
0
-0.21(-4.18%)
Aug 27, 2013
5.020
5.130
4.980
5.020
258,157
-0.04(-0.79%)
Aug 26, 2013
5.210
5.220
5.020
5.060
0
-0.15(-2.88%)
Aug 23, 2013
5.300
5.390
5.140
5.210
0
-0.05(-0.95%)
Aug 22, 2013
5.250
5.310
5.190
5.260
259,668
+0.03(+0.57%)
Aug 21, 2013
5.300
5.385
5.145
5.230
0
-0.10(-1.88%)
Aug 20, 2013
5.290
5.560
5.200
5.330
715,655
+0.03(+0.57%)
Aug 19, 2013
5.140
5.400
5.100
5.300
494,643
+0.17(+3.31%)
Aug 16, 2013
5.340
5.350
5.100
5.130
0
-0.20(-3.75%)
Aug 15, 2013
4.890
5.350
4.860
5.330
1,100,402
+0.39(+7.89%)
Aug 14, 2013
4.960
5.000
4.870
4.940
406,654
+0.00(+0.00%)
Aug 13, 2013
4.960
5.070
4.840
4.940
508,960
-0.01(-0.20%)
Aug 12, 2013
4.770
5.030
4.760
4.950
578,982
+0.16(+3.34%)
Aug 09, 2013
4.880
5.000
4.750
4.790
510,320
-0.08(-1.64%)
Aug 08, 2013
4.690
5.050
4.500
4.870
2,283,191
+0.62(+14.59%)
Aug 07, 2013
4.400
4.440
4.170
4.250
622,944
-0.17(-3.85%)
Aug 06, 2013
4.450
4.520
4.400
4.420
241,475
+0.00(+0.00%)
Aug 05, 2013
4.390
4.460
4.350
4.420
276,540
+0.04(+0.91%)
Aug 02, 2013
4.340
4.415
4.260
4.380
402,150
-0.02(-0.45%)
Aug 01, 2013
4.490
4.500
4.370
4.400
268,546
-0.03(-0.68%)
Jul 31, 2013
4.440
4.490
4.400
4.430
0
-0.01(-0.23%)
Jul 30, 2013
4.530
4.530
4.370
4.440
0
-0.06(-1.33%)
Jul 29, 2013
4.610
4.640
4.500
4.500
0
-0.13(-2.81%)
Jul 26, 2013
4.670
4.740
4.560
4.630
0
-0.09(-1.91%)
Jul 25, 2013
4.710
4.770
4.600
4.720
0
+0.01(+0.21%)
Jul 24, 2013
4.890
4.890
4.680
4.710
0
-0.16(-3.29%)
Jul 23, 2013
5.000
5.020
4.860
4.870
0
-0.13(-2.60%)
Jul 22, 2013
5.110
5.120
4.980
5.000
0
-0.15(-2.91%)
Jul 19, 2013
5.150
5.240
5.030
5.150
0
-0.02(-0.39%)
Jul 18, 2013
4.990
5.210
4.810
5.170
0
+0.22(+4.44%)
Jul 17, 2013
4.980
5.130
4.920
4.950
427,960
+0.02(+0.41%)
Jul 16, 2013
4.850
5.000
4.760
4.930
1,406,105
+0.31(+6.71%)
Jul 15, 2013
4.490
4.620
4.380
4.620
0
+0.16(+3.59%)
Jul 12, 2013
4.170
4.475
4.170
4.460
0
+0.31(+7.47%)
Jul 11, 2013
4.100
4.190
4.080
4.150
0
+0.10(+2.47%)
Jul 10, 2013
4.000
4.075
3.959
4.050
0
+0.03(+0.75%)
Jul 09, 2013
4.100
4.100
3.980
4.020
0
-0.04(-0.99%)
Jul 08, 2013
4.200
4.240
4.031
4.060
0
-0.12(-2.87%)
Jul 05, 2013
4.190
4.190
4.080
4.180
0
+0.05(+1.21%)
Jul 03, 2013
4.120
4.240
4.120
4.130
0
+0.00(+0.00%)
Jul 02, 2013
3.970
4.140
3.860
4.130
0
+0.17(+4.29%)
Jul 01, 2013
3.880
4.040
3.880
3.960
0
+0.08(+2.06%)
Jun 28, 2013
3.810
3.900
3.750
3.880
2,228,033
+0.06(+1.57%)
Jun 27, 2013
3.880
4.000
3.810
3.820
0
-0.02(-0.52%)
Jun 26, 2013
3.810
3.910
3.800
3.840
0
+0.05(+1.32%)
Jun 25, 2013
4.030
4.060
3.770
3.790
0
-0.11(-2.82%)
Jun 24, 2013
3.870
3.998
3.870
3.900
0
-0.01(-0.26%)
Jun 21, 2013
3.830
4.030
3.821
3.910
1,458,982
+0.11(+2.89%)
Jun 20, 2013
4.000
4.010
3.790
3.800
0
-0.21(-5.24%)
Jun 19, 2013
4.160
4.220
4.010
4.010
0
-0.14(-3.37%)
Jun 18, 2013
4.240
4.310
4.120
4.150
0
-0.08(-1.89%)
Jun 17, 2013
4.280
4.390
4.130
4.230
0
-0.01(-0.24%)
Jun 14, 2013
4.150
4.300
4.060
4.240
0
+0.09(+2.17%)
Jun 13, 2013
4.190
4.220
4.100
4.150
298,928
-0.03(-0.72%)
Jun 12, 2013
4.250
4.300
4.130
4.180
310,196
-0.05(-1.18%)
Jun 11, 2013
4.320
4.600
4.230
4.230
312,305
-0.13(-2.98%)
Jun 10, 2013
4.280
4.370
4.200
4.360
0
+0.06(+1.40%)
Jun 07, 2013
4.320
4.370
4.270
4.300
0
+0.00(+0.00%)
Jun 06, 2013
4.340
4.400
4.250
4.300
451,769
-0.02(-0.46%)
Jun 05, 2013
4.330
4.360
4.270
4.320
0
-0.01(-0.23%)
Jun 04, 2013
4.420
4.490
4.300
4.330
0
-0.07(-1.59%)
Jun 03, 2013
4.430
4.480
4.315
4.400
509,394
+0.02(+0.46%)
May 31, 2013
4.580
4.620
4.370
4.380
321,623
-0.09(-2.01%)
May 30, 2013
4.450
4.540
4.420
4.470
212,202
+0.05(+1.13%)
May 29, 2013
4.500
4.520
4.405
4.420
113,779
-0.11(-2.43%)
May 28, 2013
4.400
4.550
4.370
4.530
241,563
+0.19(+4.38%)
May 24, 2013
4.390
4.400
4.310
4.340
0
-0.07(-1.59%)
May 23, 2013
4.310
4.430
4.260
4.410
0
+0.06(+1.38%)
May 22, 2013
4.410
4.480
4.340
4.350
0
-0.04(-0.91%)
May 21, 2013
4.420
4.450
4.340
4.390
0
-0.04(-0.90%)
May 20, 2013
4.400
4.450
4.340
4.430
0
+0.02(+0.45%)
May 17, 2013
4.420
4.480
4.370
4.410
0
+0.01(+0.23%)
May 16, 2013
4.460
4.510
4.390
4.400
170,027
-0.10(-2.22%)
May 15, 2013
4.510
4.530
4.460
4.500
0
-0.09(-1.96%)
May 13, 2013
4.690
4.700
4.530
4.590
0
-0.12(-2.55%)
May 10, 2013
4.730
4.750
4.650
4.710
0
-0.02(-0.42%)
May 09, 2013
4.830
5.050
4.700
4.730
0
-0.05(-1.05%)
May 08, 2013
4.760
4.790
4.670
4.780
359,624
+0.03(+0.63%)
May 07, 2013
4.790
4.800
4.630
4.750
0
+0.02(+0.42%)
May 06, 2013
4.660
4.770
4.610
4.730
0
+0.12(+2.60%)
May 03, 2013
4.450
4.660
4.390
4.610
0
+0.22(+5.01%)
May 02, 2013
4.320
4.450
4.290
4.390
0
+0.07(+1.62%)
May 01, 2013
4.460
4.570
4.320
4.320
0
-0.14(-3.14%)
Apr 30, 2013
4.380
4.470
4.355
4.460
0
+0.12(+2.76%)
Apr 29, 2013
4.380
4.380
4.300
4.340
691,403
+0.00(+0.00%)
Apr 26, 2013
4.290
4.350
4.310
4.340
701,266
+0.03(+0.70%)
Apr 25, 2013
4.340
4.510
4.310
4.310
0
+0.00(+0.00%)
Apr 24, 2013
4.370
4.400
4.270
4.310
377,644
-0.05(-1.15%)
Apr 23, 2013
4.470
4.490
4.320
4.360
407,636
-0.05(-1.13%)
Apr 22, 2013
4.540
4.600
4.380
4.410
443,251
-0.10(-2.22%)
Apr 19, 2013
4.510
4.600
4.480
4.510
385,325
+0.00(+0.00%)
Apr 18, 2013
4.600
4.690
4.480
4.510
371,315
-0.10(-2.17%)
Apr 17, 2013
4.580
4.710
4.550
4.610
505,887
+0.01(+0.22%)
Apr 16, 2013
4.680
4.710
4.530
4.600
564,136
-0.01(-0.22%)
Apr 15, 2013
4.850
4.860
4.600
4.610
380,800
-0.29(-5.92%)
Apr 12, 2013
5.040
5.070
4.850
4.900
457,914
-0.14(-2.78%)
Apr 11, 2013
5.030
5.100
4.980
5.040
510,853
+0.00(+0.00%)
Apr 10, 2013
5.060
5.145
5.020
5.040
429,416
-0.01(-0.20%)
Apr 09, 2013
5.000
5.130
4.930
5.050
581,476
+0.06(+1.20%)
Apr 08, 2013
5.020
5.050
4.955
4.990
450,732
-0.04(-0.80%)
Apr 05, 2013
4.930
5.100
4.930
5.030
202,947
-0.04(-0.79%)
Apr 04, 2013
5.120
5.180
5.000
5.070
361,476
-0.04(-0.78%)
Apr 03, 2013
5.230
5.290
5.110
5.110
353,672
-0.12(-2.29%)
Apr 02, 2013
5.320
5.450
5.220
5.230
333,430
-0.06(-1.13%)
Apr 01, 2013
5.410
5.420
5.210
5.290
293,879
-0.11(-2.04%)
Mar 28, 2013
5.380
5.500
5.250
5.400
476,354
+0.08(+1.50%)
Mar 27, 2013
5.400
5.440
5.310
5.320
309,954
-0.13(-2.39%)
Mar 26, 2013
5.550
5.550
5.370
5.450
458,501
-0.05(-0.91%)
Mar 25, 2013
5.680
5.680
5.500
5.500
314,280
-0.16(-2.83%)
Mar 22, 2013
5.750
5.780
5.620
5.660
362,717
-0.04(-0.70%)
Mar 21, 2013
5.660
5.760
5.630
5.700
272,051
-0.02(-0.35%)
Mar 20, 2013
5.750
5.820
5.670
5.720
772,053
-0.01(-0.17%)
Mar 19, 2013
5.780
5.930
5.700
5.730
400,251
-0.05(-0.87%)
Mar 18, 2013
5.760
6.000
5.680
5.780
585,596
-0.03(-0.52%)
Mar 15, 2013
5.750
5.810
5.745
5.810
512,002
+0.02(+0.35%)
Mar 14, 2013
5.760
5.850
5.700
5.790
344,869
+0.04(+0.70%)
Mar 13, 2013
5.970
5.970
5.670
5.750
619,741
+0.05(+0.88%)
Mar 12, 2013
5.720
5.765
5.691
5.700
178,889
-0.05(-0.87%)
Mar 11, 2013
5.940
5.940
5.720
5.750
938,398
-0.23(-3.85%)
Mar 08, 2013
5.690
6.000
5.640
5.980
411,781
+0.37(+6.60%)
Mar 07, 2013
5.550
5.640
5.500
5.610
254,588
+0.05(+0.90%)
Mar 06, 2013
5.600
5.680
5.460
5.560
379,590
-0.02(-0.36%)
Mar 05, 2013
5.460
5.580
5.355
5.580
634,442
+0.16(+2.95%)
Mar 04, 2013
5.550
5.650
5.340
5.420
528,048
-0.16(-2.87%)
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.