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 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%)
Mar 01, 2013
5.490
5.660
5.440
5.580
911,317
+0.02(+0.36%)
Feb 28, 2013
5.500
5.600
5.420
5.560
468,829
+0.08(+1.46%)
Feb 27, 2013
5.520
5.660
5.390
5.480
357,637
-0.04(-0.72%)
Feb 26, 2013
5.560
5.630
5.480
5.520
303,240
-0.02(-0.36%)
Feb 25, 2013
5.720
5.760
5.540
5.540
258,254
-0.16(-2.81%)
Feb 22, 2013
5.810
5.890
5.680
5.700
304,097
-0.08(-1.38%)
Feb 21, 2013
5.920
5.980
5.740
5.780
248,024
-0.15(-2.53%)
Feb 20, 2013
6.080
6.150
5.930
5.930
227,467
-0.15(-2.47%)
Feb 19, 2013
5.970
6.120
5.960
6.080
531,306
+0.12(+2.01%)
Feb 15, 2013
5.870
5.980
5.730
5.960
701,779
+0.13(+2.23%)
Feb 14, 2013
5.820
5.910
5.750
5.830
417,263
+0.01(+0.17%)
Feb 13, 2013
5.850
5.940
5.820
5.820
298,982
-0.03(-0.51%)
Feb 12, 2013
5.840
6.000
5.840
5.850
436,131
+0.00(+0.00%)
Feb 11, 2013
6.030
6.040
5.840
5.850
758,339
-0.23(-3.78%)
Feb 08, 2013
6.090
6.180
6.022
6.080
486,244
-0.02(-0.33%)
Feb 07, 2013
6.800
6.830
5.980
6.100
2,148,655
-0.92(-13.11%)
Feb 06, 2013
6.910
7.050
6.860
7.020
445,424
+0.11(+1.59%)
Feb 04, 2013
6.990
6.990
6.845
6.910
502,923
-0.11(-1.57%)
Feb 01, 2013
7.090
7.120
6.970
7.020
313,841
-0.03(-0.43%)
Jan 31, 2013
7.030
7.210
7.020
7.050
334,915
+0.03(+0.43%)
Jan 30, 2013
7.330
7.375
7.000
7.020
641,542
-0.35(-4.75%)
Jan 29, 2013
7.000
7.420
6.900
7.370
894,034
+0.37(+5.29%)
Jan 28, 2013
6.920
7.040
6.910
7.000
355,198
+0.07(+1.01%)
Jan 25, 2013
6.930
6.990
6.850
6.930
340,411
+0.03(+0.43%)
Jan 24, 2013
6.870
7.020
6.820
6.900
534,774
+0.04(+0.58%)
Jan 23, 2013
7.030
7.050
6.840
6.860
352,252
-0.14(-2.00%)
Jan 22, 2013
7.030
7.060
6.890
7.000
356,970
-0.01(-0.14%)
Jan 18, 2013
6.970
7.050
6.910
7.010
267,783
+0.03(+0.43%)
Jan 17, 2013
7.130
7.200
6.940
6.980
366,754
-0.14(-1.97%)
Jan 16, 2013
7.230
7.280
7.120
7.120
161,083
-0.15(-2.06%)
Jan 15, 2013
7.150
7.340
7.150
7.270
244,000
+0.08(+1.11%)
Jan 14, 2013
7.260
7.340
7.160
7.190
192,359
-0.06(-0.83%)
Jan 11, 2013
7.330
7.340
7.220
7.250
167,920
-0.05(-0.68%)
Jan 10, 2013
7.240
7.340
7.200
7.300
269,685
+0.11(+1.53%)
Jan 09, 2013
7.110
7.240
7.081
7.190
282,241
+0.14(+1.94%)
Jan 08, 2013
7.020
7.150
7.000
7.053
252,722
+0.02(+0.32%)
Jan 07, 2013
7.230
7.300
6.990
7.031
388,798
-0.27(-3.69%)
Jan 04, 2013
7.220
7.360
7.170
7.300
227,488
+0.11(+1.53%)
Jan 03, 2013
7.260
7.310
7.090
7.190
254,342
-0.06(-0.83%)
Jan 02, 2013
7.300
7.389
7.185
7.250
501,594
+0.05(+0.69%)
Dec 31, 2012
6.680
7.200
6.560
7.200
559,184
+0.51(+7.62%)
Dec 28, 2012
6.700
6.760
6.630
6.690
602,919
-0.08(-1.18%)
Dec 27, 2012
6.820
6.820
6.580
6.770
487,384
-0.06(-0.88%)
Dec 26, 2012
6.930
6.980
6.803
6.830
326,304
-0.06(-0.87%)
Dec 24, 2012
7.030
7.030
6.880
6.890
225,546
-0.11(-1.57%)
Dec 21, 2012
7.000
7.125
6.850
7.000
1,094,586
-0.08(-1.13%)
Dec 20, 2012
7.310
7.310
7.050
7.080
716,933
-0.24(-3.28%)
Dec 19, 2012
7.370
7.390
7.250
7.320
225,495
-0.06(-0.82%)
Dec 18, 2012
7.220
7.450
7.160
7.380
459,537
+0.17(+2.36%)
Dec 17, 2012
7.190
7.250
7.030
7.210
262,518
+0.08(+1.12%)
Dec 14, 2012
7.090
7.180
7.030
7.130
425,272
+0.03(+0.42%)
Dec 13, 2012
7.280
7.330
7.080
7.100
311,257
-0.19(-2.61%)
Dec 12, 2012
7.420
7.420
7.270
7.290
380,714
-0.07(-0.95%)
Dec 11, 2012
7.470
7.510
7.340
7.360
569,540
-0.07(-0.94%)
Dec 10, 2012
7.490
7.640
7.390
7.430
366,159
-0.02(-0.27%)
Dec 07, 2012
7.670
7.700
7.420
7.450
318,911
-0.15(-1.97%)
Dec 06, 2012
7.600
7.640
7.550
7.600
196,172
+0.00(+0.00%)
Dec 05, 2012
7.680
7.680
7.475
7.600
301,032
-0.05(-0.66%)
Dec 04, 2012
7.660
7.720
7.560
7.651
279,182
-0.05(-0.64%)
Nov 30, 2012
7.780
7.790
7.560
7.700
466,816
-0.04(-0.52%)
Nov 29, 2012
7.830
7.950
7.740
7.740
362,639
+0.01(+0.13%)
Nov 28, 2012
7.660
7.890
7.650
7.730
441,073
-0.02(-0.26%)
Nov 27, 2012
7.800
7.830
7.670
7.750
394,802
-0.01(-0.13%)
Nov 26, 2012
7.720
7.880
7.680
7.760
312,872
+0.01(+0.13%)
Nov 23, 2012
7.800
7.860
7.690
7.750
136,272
+0.00(+0.00%)
Nov 21, 2012
7.700
8.020
7.690
7.750
532,312
+0.11(+1.44%)
Nov 20, 2012
7.250
7.650
7.150
7.640
722,250
+0.47(+6.56%)
Nov 19, 2012
7.010
7.210
6.980
7.170
401,852
+0.27(+3.91%)
Nov 16, 2012
7.040
7.040
6.765
6.900
497,371
-0.11(-1.57%)
Nov 15, 2012
7.350
7.430
6.930
7.010
482,756
-0.37(-5.01%)
Nov 14, 2012
7.490
7.680
7.285
7.380
624,730
-0.09(-1.20%)
Nov 13, 2012
7.440
7.630
7.430
7.470
455,595
-0.05(-0.66%)
Nov 12, 2012
7.340
7.600
7.300
7.520
365,292
+0.19(+2.59%)
Nov 09, 2012
7.500
7.850
7.300
7.330
936,273
-0.28(-3.68%)
Nov 08, 2012
8.020
8.320
6.790
7.610
4,433,849
-1.05(-12.12%)
Nov 07, 2012
9.150
9.300
8.660
8.660
434,840
-0.44(-4.84%)
Nov 06, 2012
9.190
9.380
9.030
9.100
247,006
-0.03(-0.33%)
Nov 05, 2012
8.840
9.190
8.800
9.130
280,756
+0.28(+3.16%)
Nov 02, 2012
9.060
9.060
8.650
8.850
736,727
-0.16(-1.78%)
Nov 01, 2012
9.060
9.160
8.860
9.010
411,084
-0.05(-0.55%)
Oct 31, 2012
9.060
9.060
8.890
9.060
725,396
+0.04(+0.44%)
Oct 26, 2012
8.960
9.020
9.020
9.020
217,500
+0.09(+1.01%)
Oct 25, 2012
9.250
9.260
8.910
8.930
435,227
-0.24(-2.62%)
Oct 24, 2012
9.370
9.480
9.130
9.170
280,349
-0.14(-1.50%)
Oct 23, 2012
9.330
9.365
9.010
9.310
485,156
+0.01(+0.11%)
Oct 19, 2012
9.400
9.405
9.200
9.300
344,668
-0.20(-2.11%)
Oct 18, 2012
9.540
9.573
9.430
9.500
385,363
-0.09(-0.94%)
Oct 17, 2012
9.710
9.710
9.510
9.590
390,847
-0.10(-1.03%)
Oct 16, 2012
9.830
9.940
9.550
9.690
427,050
-0.16(-1.62%)
Oct 15, 2012
9.880
9.940
9.720
9.850
253,777
+0.00(+0.00%)
Oct 12, 2012
10.28
10.37
9.690
9.850
620,606
-0.40(-3.90%)
Oct 11, 2012
10.57
10.69
10.24
10.25
493,477
-0.15(-1.44%)
Oct 10, 2012
10.59
11.00
10.35
10.40
1,061,623
+0.19(+1.86%)
Oct 09, 2012
10.45
10.64
10.10
10.21
502,328
-0.22(-2.11%)
Oct 08, 2012
10.56
10.58
10.40
10.43
300,639
-0.16(-1.51%)
Oct 05, 2012
10.71
10.71
10.46
10.59
621,478
-0.12(-1.12%)
Oct 04, 2012
10.83
10.83
10.51
10.71
216,793
-0.03(-0.28%)
Oct 03, 2012
10.88
10.88
10.67
10.74
340,758
-0.15(-1.38%)
Oct 02, 2012
11.22
11.28
10.84
10.89
438,209
-0.31(-2.77%)
Oct 01, 2012
11.25
11.34
11.05
11.20
546,841
+0.09(+0.81%)
Sep 28, 2012
11.29
11.43
11.09
11.11
1,347,337
+0.40(+3.73%)
Sep 27, 2012
10.85
10.86
10.64
10.71
256,495
-0.08(-0.74%)
Sep 26, 2012
10.64
10.87
10.60
10.79
289,722
+0.15(+1.41%)
Sep 25, 2012
11.02
11.02
10.61
10.64
597,978
-0.35(-3.18%)
Sep 24, 2012
11.29
11.29
10.92
10.99
392,208
-0.36(-3.17%)
Sep 21, 2012
10.90
11.37
10.75
11.35
1,336,479
+0.59(+5.48%)
Sep 20, 2012
10.55
10.84
10.52
10.76
652,510
+0.10(+0.94%)
Sep 19, 2012
10.64
10.79
10.50
10.66
447,397
+0.05(+0.47%)
Sep 18, 2012
10.35
10.64
10.27
10.61
380,680
+0.22(+2.12%)
Sep 17, 2012
10.43
10.51
10.34
10.39
403,591
+0.17(+1.66%)
Sep 14, 2012
10.29
10.46
10.11
10.22
339,770
+0.03(+0.29%)
Sep 13, 2012
10.18
10.47
10.06
10.19
407,369
-0.01(-0.10%)
Sep 12, 2012
10.24
10.35
10.09
10.20
528,802
-0.05(-0.49%)
Sep 11, 2012
9.760
10.35
9.760
10.25
512,906
+0.52(+5.34%)
Sep 10, 2012
9.730
9.760
9.420
9.730
489,588
-0.02(-0.21%)
Sep 07, 2012
9.850
9.850
9.680
9.750
325,764
+0.01(+0.10%)
Sep 06, 2012
9.540
9.780
9.440
9.740
486,661
+0.30(+3.18%)
Sep 05, 2012
9.620
9.680
9.420
9.440
460,686
-0.22(-2.28%)
Sep 04, 2012
9.740
9.930
9.540
9.660
399,728
-0.05(-0.51%)
Aug 31, 2012
9.770
9.820
9.480
9.710
671,210
+0.04(+0.41%)
Aug 30, 2012
9.800
9.810
9.390
9.670
944,857
-0.15(-1.53%)
Aug 29, 2012
10.22
10.35
9.820
9.820
997,618
-0.89(-8.31%)
Aug 27, 2012
11.00
11.10
10.68
10.71
494,943
-0.23(-2.10%)
Aug 24, 2012
10.65
10.97
10.62
10.94
634,862
+0.22(+2.05%)
Aug 23, 2012
10.85
11.00
10.63
10.72
328,668
-0.16(-1.47%)
Aug 22, 2012
10.75
11.05
10.46
10.88
753,463
+0.12(+1.12%)
Aug 21, 2012
10.55
10.94
10.55
10.76
546,193
+0.24(+2.28%)
Aug 20, 2012
10.71
10.78
10.47
10.52
331,935
-0.19(-1.77%)
Aug 17, 2012
10.50
10.85
10.49
10.71
728,641
+0.23(+2.19%)
Aug 16, 2012
10.12
10.57
10.04
10.48
612,292
+0.35(+3.46%)
Aug 15, 2012
9.760
10.15
9.760
10.13
604,583
+0.37(+3.79%)
Aug 14, 2012
10.02
10.16
9.740
9.760
537,783
-0.18(-1.81%)
Aug 13, 2012
10.13
10.13
9.780
9.940
525,608
-0.18(-1.78%)
Aug 10, 2012
9.930
10.30
9.880
10.12
614,328
+0.37(+3.79%)
Aug 09, 2012
9.790
9.940
9.720
9.750
741,029
-0.09(-0.91%)
Aug 08, 2012
10.17
10.32
9.600
9.840
1,819,666
-0.58(-5.57%)
Aug 07, 2012
10.68
10.78
10.40
10.42
468,827
-0.17(-1.61%)
Aug 06, 2012
10.65
10.89
10.56
10.59
434,244
-0.08(-0.75%)
Aug 03, 2012
10.43
10.76
10.34
10.67
416,398
+0.40(+3.89%)
Aug 02, 2012
10.40
10.55
10.19
10.27
346,167
-0.15(-1.44%)
Aug 01, 2012
10.73
10.85
10.42
10.42
604,187
-0.19(-1.79%)
Jul 31, 2012
10.70
10.90
10.57
10.61
1,057,136
-0.11(-1.03%)
Jul 30, 2012
11.17
11.20
10.64
10.72
533,233
-0.43(-3.86%)
Jul 27, 2012
10.86
11.18
10.74
11.15
679,746
+0.31(+2.86%)
Jul 26, 2012
11.01
11.01
10.72
10.84
492,077
-0.01(-0.09%)
Jul 25, 2012
10.68
10.86
10.56
10.85
808,102
+0.29(+2.75%)
Jul 24, 2012
10.76
10.87
10.44
10.56
723,054
-0.19(-1.77%)
Jul 23, 2012
11.02
11.06
10.68
10.75
610,046
-0.40(-3.59%)
Jul 20, 2012
11.59
11.71
11.01
11.15
579,072
-0.60(-5.11%)
Jul 19, 2012
11.94
11.97
11.54
11.75
524,984
-0.14(-1.18%)
Jul 18, 2012
11.98
12.15
11.83
11.89
601,077
-0.11(-0.92%)
Jul 17, 2012
12.48
12.48
11.80
12.00
1,052,760
-0.32(-2.60%)
Jul 16, 2012
12.33
12.40
12.29
12.32
610,133
+0.00(+0.00%)
Jul 13, 2012
12.43
12.44
11.79
12.32
1,362,154
-0.01(-0.08%)
Jul 12, 2012
12.34
12.42
12.30
12.33
1,253,503
-0.18(-1.44%)
Jul 11, 2012
12.71
12.78
12.30
12.51
3,967,704
+0.17(+1.38%)
Jul 10, 2012
12.84
13.36
12.10
12.34
1,520,721
-1.04(-7.77%)
Jul 09, 2012
13.22
14.01
13.21
13.38
2,481,498
+0.19(+1.44%)
Jul 06, 2012
13.10
13.59
12.76
13.19
2,107,136
-0.17(-1.27%)
Jul 05, 2012
12.60
13.65
12.44
13.36
6,214,019
+1.26(+10.41%)
Jul 03, 2012
11.56
12.19
11.40
12.10
772,098
+0.60(+5.22%)
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.