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
)
4.650
-0.060 (-1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2009
2.500
2.550
2.420
2.470
166,888
-0.04(-1.59%)
Jun 29, 2009
2.570
2.630
2.500
2.510
97,630
-0.12(-4.56%)
Jun 26, 2009
2.520
2.720
2.510
2.630
749,358
+0.10(+3.95%)
Jun 25, 2009
2.510
3.230
2.410
2.530
822,874
-0.75(-22.87%)
Jun 24, 2009
3.340
3.390
3.230
3.280
55,144
-0.01(-0.30%)
Jun 23, 2009
3.390
3.420
3.250
3.290
45,464
-0.05(-1.50%)
Jun 22, 2009
3.530
3.550
3.340
3.340
64,507
-0.24(-6.70%)
Jun 19, 2009
3.660
3.690
3.540
3.580
174,031
+0.01(+0.28%)
Jun 18, 2009
3.470
3.600
3.410
3.570
42,937
+0.08(+2.29%)
Jun 17, 2009
3.270
3.540
3.270
3.490
53,553
+0.21(+6.40%)
Jun 16, 2009
3.530
3.570
3.270
3.280
79,920
-0.17(-4.93%)
Jun 15, 2009
3.570
3.650
3.370
3.450
69,647
-0.20(-5.48%)
Jun 12, 2009
3.630
3.650
3.520
3.650
48,091
+0.04(+1.11%)
Jun 11, 2009
3.520
3.800
3.490
3.610
93,310
+0.10(+2.85%)
Jun 10, 2009
3.600
3.600
3.405
3.510
152,862
-0.11(-3.04%)
Jun 09, 2009
3.870
3.870
3.600
3.620
63,362
-0.21(-5.48%)
Jun 08, 2009
3.870
4.010
3.810
3.830
50,756
-0.15(-3.77%)
Jun 05, 2009
4.060
4.090
3.890
3.980
53,382
-0.02(-0.50%)
Jun 04, 2009
4.060
4.080
3.900
4.000
78,104
-0.01(-0.25%)
Jun 03, 2009
4.020
4.090
3.860
4.010
94,366
+0.01(+0.25%)
Jun 02, 2009
3.710
4.030
3.660
4.000
204,535
+0.22(+5.82%)
Jun 01, 2009
3.720
3.857
3.560
3.780
157,590
+0.14(+3.85%)
May 29, 2009
3.390
3.650
3.250
3.640
186,500
+0.26(+7.69%)
May 28, 2009
3.400
3.480
3.160
3.380
112,035
+0.08(+2.42%)
May 27, 2009
3.390
3.420
3.270
3.300
47,822
-0.14(-4.07%)
May 26, 2009
3.150
3.460
3.150
3.440
93,463
+0.31(+9.90%)
May 22, 2009
3.130
3.480
3.120
3.130
58,895
+0.02(+0.64%)
May 21, 2009
3.210
3.240
3.060
3.110
77,936
-0.15(-4.60%)
May 20, 2009
3.420
3.560
3.210
3.260
88,932
-0.13(-3.83%)
May 19, 2009
3.390
3.420
3.120
3.390
115,374
-0.01(-0.29%)
May 18, 2009
3.200
3.410
3.200
3.400
76,052
+0.26(+8.28%)
May 15, 2009
3.370
3.370
3.100
3.140
77,748
-0.19(-5.71%)
May 14, 2009
3.240
3.390
3.220
3.330
79,195
+0.12(+3.74%)
May 13, 2009
3.540
3.620
3.210
3.210
133,216
-0.40(-11.08%)
May 12, 2009
3.690
3.770
3.540
3.610
142,902
-0.06(-1.63%)
May 11, 2009
3.760
3.890
3.660
3.670
109,409
-0.13(-3.42%)
May 08, 2009
3.770
3.890
3.730
3.800
167,962
+0.11(+2.98%)
May 07, 2009
3.820
3.820
3.640
3.690
210,429
-0.07(-1.86%)
May 06, 2009
3.640
3.790
3.550
3.760
208,837
+0.19(+5.32%)
May 05, 2009
3.550
3.640
3.500
3.570
178,095
+0.00(+0.00%)
May 04, 2009
3.530
3.710
3.430
3.570
168,527
+0.10(+2.88%)
May 01, 2009
3.620
3.780
3.430
3.470
183,052
-0.15(-4.14%)
Apr 30, 2009
3.640
3.860
3.560
3.620
303,364
+0.01(+0.28%)
Apr 29, 2009
3.440
3.650
3.400
3.610
137,958
+0.21(+6.18%)
Apr 28, 2009
3.260
3.610
3.100
3.400
65,882
+0.10(+3.03%)
Apr 27, 2009
3.310
3.460
3.290
3.300
87,722
-0.12(-3.51%)
Apr 24, 2009
3.370
3.450
3.340
3.420
111,472
+0.07(+2.09%)
Apr 23, 2009
3.400
3.490
3.250
3.350
127,344
-0.06(-1.76%)
Apr 22, 2009
3.340
3.470
3.323
3.410
96,031
-0.02(-0.58%)
Apr 21, 2009
3.200
3.500
3.200
3.430
95,345
+0.20(+6.19%)
Apr 20, 2009
3.220
3.420
3.160
3.230
228,396
-0.09(-2.71%)
Apr 17, 2009
3.290
3.360
3.210
3.320
132,485
+0.05(+1.53%)
Apr 16, 2009
3.010
3.310
2.960
3.270
171,409
+0.27(+9.00%)
Apr 15, 2009
2.850
3.000
2.800
3.000
40,895
+0.13(+4.53%)
Apr 14, 2009
2.860
3.000
2.850
2.870
46,931
-0.07(-2.38%)
Apr 13, 2009
2.880
2.950
2.800
2.940
46,883
+0.01(+0.34%)
Apr 09, 2009
2.980
3.050
2.880
2.930
176,127
-0.04(-1.35%)
Apr 08, 2009
2.770
2.970
2.720
2.970
67,620
+0.22(+8.00%)
Apr 07, 2009
2.770
2.860
2.750
2.750
65,104
-0.09(-3.17%)
Apr 06, 2009
2.880
2.880
2.800
2.840
65,231
-0.11(-3.73%)
Apr 03, 2009
2.890
2.960
2.770
2.950
64,488
+0.06(+2.08%)
Apr 02, 2009
2.830
2.950
2.790
2.890
185,573
+0.17(+6.25%)
Apr 01, 2009
2.470
2.720
2.470
2.720
93,790
+0.19(+7.51%)
Mar 31, 2009
2.580
2.640
2.480
2.530
120,602
+0.01(+0.40%)
Mar 30, 2009
2.570
2.630
2.460
2.520
99,664
-0.33(-11.58%)
Mar 26, 2009
2.740
2.850
2.700
2.850
144,866
+0.16(+5.95%)
Mar 25, 2009
2.640
2.730
2.530
2.690
112,784
+0.08(+3.07%)
Mar 24, 2009
2.420
2.700
2.380
2.610
113,424
+0.15(+6.10%)
Mar 23, 2009
2.350
2.530
2.270
2.460
309,411
-0.01(-0.40%)
Mar 20, 2009
2.710
2.820
2.470
2.470
184,294
-0.20(-7.49%)
Mar 19, 2009
2.900
2.920
2.660
2.670
89,220
-0.19(-6.64%)
Mar 18, 2009
2.710
2.900
2.690
2.860
103,825
+0.08(+2.88%)
Mar 17, 2009
2.550
2.780
2.550
2.780
63,299
+0.22(+8.59%)
Mar 16, 2009
2.770
2.790
2.540
2.560
51,984
-0.16(-5.88%)
Mar 13, 2009
2.600
2.860
2.600
2.720
141,904
+0.13(+5.02%)
Mar 12, 2009
2.280
2.600
2.280
2.590
172,769
+0.28(+12.12%)
Mar 11, 2009
2.430
2.490
2.290
2.310
71,853
-0.09(-3.75%)
Mar 10, 2009
2.340
2.430
2.330
2.400
109,196
+0.15(+6.67%)
Mar 09, 2009
2.330
2.370
2.250
2.250
112,683
-0.07(-3.02%)
Mar 06, 2009
2.290
2.350
2.265
2.320
143,766
+0.06(+2.65%)
Mar 05, 2009
2.330
2.380
2.230
2.260
143,443
-0.17(-7.00%)
Mar 04, 2009
2.420
2.570
2.350
2.430
172,151
-0.03(-1.22%)
Mar 02, 2009
2.550
2.700
2.450
2.460
216,725
-0.10(-3.91%)
Feb 27, 2009
2.560
2.810
2.560
2.560
344,483
-0.03(-1.16%)
Feb 26, 2009
2.690
2.820
2.560
2.590
122,926
-0.07(-2.63%)
Feb 25, 2009
2.770
2.820
2.560
2.660
156,860
-0.14(-5.00%)
Feb 24, 2009
2.730
2.940
2.560
2.800
162,395
+0.12(+4.48%)
Feb 23, 2009
2.830
2.830
2.660
2.680
122,978
-0.12(-4.29%)
Feb 20, 2009
2.830
3.200
2.710
2.800
116,250
-0.10(-3.45%)
Feb 19, 2009
2.950
2.960
2.880
2.900
112,763
+0.00(+0.00%)
Feb 18, 2009
2.880
2.970
2.820
2.900
148,527
+0.01(+0.35%)
Feb 17, 2009
2.950
2.980
2.830
2.890
127,361
-0.18(-5.86%)
Feb 13, 2009
3.320
3.320
2.960
3.070
614,273
-0.32(-9.44%)
Feb 12, 2009
2.850
3.470
2.500
3.390
1,030,789
+0.86(+33.99%)
Feb 11, 2009
2.600
2.650
2.530
2.530
53,241
-0.02(-0.78%)
Feb 10, 2009
2.640
2.790
2.520
2.550
156,364
-0.11(-4.14%)
Feb 09, 2009
2.750
2.750
2.630
2.660
105,944
-0.12(-4.32%)
Feb 06, 2009
2.480
2.880
2.410
2.780
202,848
+0.29(+11.65%)
Feb 05, 2009
2.540
2.670
2.160
2.490
171,378
-0.07(-2.73%)
Feb 04, 2009
2.880
2.990
2.440
2.560
327,950
-0.33(-11.42%)
Feb 03, 2009
2.840
3.020
2.660
2.890
187,924
+0.09(+3.21%)
Feb 02, 2009
2.830
3.190
2.710
2.800
205,557
-0.08(-2.78%)
Jan 30, 2009
3.320
3.320
2.840
2.880
127,291
-0.36(-11.11%)
Jan 29, 2009
3.400
3.480
3.220
3.240
69,872
-0.23(-6.63%)
Jan 28, 2009
3.260
3.480
3.240
3.470
101,897
+0.28(+8.78%)
Jan 27, 2009
3.010
3.310
2.910
3.190
113,936
+0.21(+7.05%)
Jan 26, 2009
2.700
3.040
2.700
2.980
58,306
+0.29(+10.78%)
Jan 23, 2009
2.700
2.950
2.660
2.690
89,934
-0.13(-4.61%)
Jan 22, 2009
3.010
3.010
2.790
2.820
57,062
-0.30(-9.62%)
Jan 21, 2009
2.740
3.170
2.700
3.120
116,195
+0.45(+16.85%)
Jan 20, 2009
3.330
3.330
2.650
2.670
212,849
-0.74(-21.70%)
Jan 16, 2009
3.270
3.500
3.060
3.410
187,420
+0.08(+2.40%)
Jan 15, 2009
3.090
3.340
3.060
3.330
139,478
+0.24(+7.77%)
Jan 14, 2009
3.130
3.230
2.990
3.090
142,916
-0.12(-3.74%)
Jan 13, 2009
3.140
3.290
3.080
3.210
66,948
+0.06(+1.90%)
Jan 12, 2009
3.250
3.480
3.110
3.150
81,751
-0.05(-1.56%)
Jan 09, 2009
3.690
3.730
3.170
3.200
121,151
-0.50(-13.51%)
Jan 08, 2009
3.500
3.810
3.500
3.700
56,939
+0.17(+4.82%)
Jan 07, 2009
3.630
3.760
3.500
3.530
59,428
-0.20(-5.36%)
Jan 06, 2009
3.690
3.820
3.520
3.730
201,383
+0.08(+2.19%)
Jan 05, 2009
3.640
3.690
3.500
3.650
86,263
-0.01(-0.27%)
Jan 02, 2009
3.680
3.750
3.610
3.660
190,210
-0.02(-0.54%)
Dec 31, 2008
3.340
3.730
3.340
3.680
182,619
+0.33(+9.85%)
Dec 30, 2008
3.210
3.380
3.180
3.350
113,935
+0.15(+4.69%)
Dec 29, 2008
3.500
3.530
3.130
3.200
68,497
-0.32(-9.09%)
Dec 26, 2008
3.590
3.590
3.330
3.520
109,455
-0.06(-1.68%)
Dec 24, 2008
3.630
3.750
3.540
3.580
26,677
-0.05(-1.38%)
Dec 23, 2008
3.490
3.660
3.490
3.630
111,016
+0.16(+4.61%)
Dec 22, 2008
3.700
3.700
3.140
3.470
112,255
-0.22(-5.96%)
Dec 19, 2008
3.700
3.805
3.430
3.690
277,496
+0.12(+3.36%)
Dec 18, 2008
3.820
3.840
3.290
3.570
148,552
-0.22(-5.80%)
Dec 17, 2008
3.700
3.800
3.560
3.790
179,210
-0.08(-2.07%)
Dec 16, 2008
3.300
3.890
3.210
3.870
170,214
+0.66(+20.56%)
Dec 15, 2008
3.390
3.490
3.040
3.210
69,519
-0.16(-4.75%)
Dec 12, 2008
3.040
3.390
3.020
3.370
88,066
+0.31(+10.13%)
Dec 11, 2008
3.330
3.480
3.060
3.060
76,490
-0.33(-9.73%)
Dec 10, 2008
3.420
3.790
3.270
3.390
72,304
+0.00(+0.00%)
Dec 09, 2008
3.730
3.930
3.350
3.390
98,934
-0.41(-10.79%)
Dec 08, 2008
3.550
3.830
3.280
3.800
200,432
+0.35(+10.14%)
Dec 05, 2008
3.300
3.460
3.080
3.450
104,247
+0.08(+2.37%)
Dec 04, 2008
3.380
3.700
3.170
3.370
111,170
-0.08(-2.32%)
Dec 03, 2008
3.220
3.480
3.040
3.450
128,024
+0.24(+7.48%)
Dec 02, 2008
2.770
3.220
2.770
3.210
124,578
+0.51(+18.89%)
Dec 01, 2008
3.320
3.320
2.590
2.700
169,947
-0.74(-21.51%)
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%)
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.