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 (%)
Jul 31, 2003
8.250
8.600
8.110
8.550
226,700
+0.39(+4.78%)
Jul 30, 2003
8.850
8.850
8.000
8.160
319,100
-0.34(-4.00%)
Jul 29, 2003
8.390
8.720
8.220
8.500
454,900
+0.14(+1.67%)
Jul 28, 2003
8.150
8.380
7.950
8.360
323,200
+0.21(+2.58%)
Jul 25, 2003
8.040
8.200
7.800
8.150
158,500
+0.09(+1.12%)
Jul 24, 2003
8.100
8.310
8.060
8.060
223,200
-0.15(-1.83%)
Jul 23, 2003
8.140
8.210
7.930
8.210
128,200
+0.06(+0.74%)
Jul 22, 2003
8.100
8.210
7.900
8.150
156,200
+0.05(+0.62%)
Jul 21, 2003
8.150
8.220
7.920
8.100
293,900
+0.00(+0.00%)
Jul 18, 2003
8.560
8.560
7.940
8.100
414,000
-0.46(-5.37%)
Jul 17, 2003
8.500
8.700
8.410
8.560
319,200
+0.00(+0.00%)
Jul 16, 2003
8.380
8.679
8.350
8.560
640,900
+0.01(+0.12%)
Jul 15, 2003
8.350
8.640
8.250
8.550
377,900
+0.13(+1.54%)
Jul 14, 2003
8.400
8.730
8.180
8.420
852,100
+0.04(+0.48%)
Jul 11, 2003
7.900
8.400
7.900
8.380
937,000
+0.45(+5.67%)
Jul 10, 2003
7.990
8.049
7.792
7.930
341,300
-0.08(-0.99%)
Jul 09, 2003
7.850
8.100
7.570
8.009
293,200
+0.31(+4.01%)
Jul 08, 2003
7.550
7.770
7.510
7.700
122,700
+0.06(+0.79%)
Jul 07, 2003
7.820
7.874
7.550
7.640
149,200
-0.14(-1.80%)
Jul 03, 2003
7.690
7.780
7.520
7.780
94,500
+0.09(+1.18%)
Jul 02, 2003
7.550
7.840
7.370
7.689
161,000
+0.24(+3.21%)
Jul 01, 2003
7.500
7.810
7.363
7.450
113,300
-0.19(-2.49%)
Jun 30, 2003
7.830
8.030
7.280
7.640
494,800
-0.13(-1.67%)
Jun 27, 2003
7.790
8.000
7.660
7.770
249,674
-0.02(-0.26%)
Jun 26, 2003
8.150
8.290
7.700
7.790
788,800
-0.34(-4.18%)
Jun 25, 2003
7.790
8.150
7.730
8.130
857,400
+0.45(+5.86%)
Jun 24, 2003
7.140
7.700
7.010
7.680
309,400
+0.63(+8.94%)
Jun 23, 2003
7.350
7.420
7.010
7.050
235,300
-0.24(-3.29%)
Jun 20, 2003
7.250
7.550
7.200
7.290
521,200
+0.59(+8.81%)
Jun 19, 2003
6.910
7.090
6.510
6.700
290,500
-0.29(-4.15%)
Jun 18, 2003
7.200
7.200
6.900
6.990
290,100
-0.09(-1.27%)
Jun 17, 2003
6.920
7.251
6.820
7.080
121,300
+0.03(+0.43%)
Jun 16, 2003
7.200
7.250
7.010
7.050
95,900
-0.11(-1.54%)
Jun 13, 2003
7.010
7.210
6.730
7.160
134,200
+0.21(+3.02%)
Jun 12, 2003
6.990
7.160
6.680
6.950
124,400
-0.02(-0.27%)
Jun 11, 2003
7.000
7.140
6.710
6.969
160,500
-0.03(-0.44%)
Jun 10, 2003
7.000
7.150
6.800
7.000
113,800
+0.02(+0.29%)
Jun 09, 2003
7.080
7.300
6.980
6.980
116,500
-0.11(-1.55%)
Jun 06, 2003
7.190
7.300
7.080
7.090
165,900
-0.09(-1.25%)
Jun 05, 2003
7.100
7.330
7.080
7.180
180,900
+0.03(+0.42%)
Jun 04, 2003
7.080
7.190
7.050
7.150
114,400
+0.02(+0.28%)
Jun 03, 2003
7.160
7.180
6.950
7.130
219,000
-0.03(-0.42%)
Jun 02, 2003
7.400
7.500
7.120
7.160
230,200
-0.23(-3.11%)
May 30, 2003
7.330
7.550
7.210
7.390
369,300
-0.05(-0.67%)
May 29, 2003
6.880
7.450
6.870
7.440
685,900
+0.67(+9.90%)
May 28, 2003
6.900
6.930
6.670
6.770
249,000
+0.01(+0.15%)
May 27, 2003
6.650
6.950
6.530
6.760
183,500
+0.03(+0.45%)
May 23, 2003
6.510
6.730
6.410
6.730
67,900
+0.11(+1.66%)
May 22, 2003
6.480
6.740
6.420
6.620
77,000
+0.20(+3.12%)
May 21, 2003
6.790
6.800
6.410
6.420
126,600
-0.37(-5.45%)
May 20, 2003
6.910
6.980
6.450
6.790
279,100
-0.06(-0.88%)
May 19, 2003
6.940
7.030
6.740
6.850
202,100
+0.06(+0.88%)
May 16, 2003
6.750
6.940
6.640
6.790
190,600
+0.04(+0.59%)
May 15, 2003
6.780
6.980
6.600
6.750
355,900
+0.15(+2.27%)
May 14, 2003
6.410
6.650
6.400
6.600
96,700
+0.22(+3.45%)
May 13, 2003
6.420
6.610
6.250
6.380
179,600
+0.02(+0.31%)
May 12, 2003
6.260
6.490
6.100
6.360
86,100
+0.13(+2.09%)
May 09, 2003
6.150
6.260
6.100
6.230
30,758
+0.10(+1.63%)
May 08, 2003
6.330
6.390
6.120
6.130
56,400
-0.41(-6.27%)
May 07, 2003
6.550
6.690
6.310
6.540
102,200
-0.01(-0.15%)
May 06, 2003
6.400
6.750
6.350
6.550
167,300
+0.16(+2.50%)
May 05, 2003
6.120
6.390
6.120
6.390
153,200
+0.24(+3.90%)
May 02, 2003
6.160
6.420
6.100
6.150
157,600
-0.06(-0.97%)
May 01, 2003
6.570
6.580
6.120
6.210
188,400
-0.19(-2.97%)
Apr 30, 2003
6.750
6.850
6.390
6.400
197,900
-0.32(-4.76%)
Apr 29, 2003
6.850
6.950
6.590
6.720
161,400
-0.08(-1.18%)
Apr 28, 2003
7.000
7.100
6.150
6.800
388,400
-0.21(-3.00%)
Apr 25, 2003
7.090
7.200
7.000
7.010
128,200
-0.19(-2.64%)
Apr 24, 2003
7.020
7.350
6.990
7.200
252,300
+0.10(+1.41%)
Apr 23, 2003
6.690
7.200
6.690
7.100
190,700
+0.30(+4.41%)
Apr 22, 2003
6.800
6.880
6.620
6.800
196,200
+0.00(+0.00%)
Apr 21, 2003
6.490
6.850
6.370
6.800
281,800
+0.50(+7.94%)
Apr 17, 2003
6.800
6.840
6.250
6.300
170,200
-0.23(-3.52%)
Apr 16, 2003
5.950
6.530
5.940
6.530
297,900
+0.68(+11.62%)
Apr 15, 2003
5.500
5.930
5.500
5.850
34,200
-0.05(-0.85%)
Apr 14, 2003
5.700
5.950
5.470
5.900
238,300
+0.25(+4.42%)
Apr 11, 2003
6.000
6.080
5.650
5.650
167,200
-0.35(-5.83%)
Apr 10, 2003
5.850
6.030
5.850
6.000
72,900
+0.10(+1.69%)
Apr 09, 2003
6.060
6.240
5.600
5.900
119,800
-0.15(-2.48%)
Apr 08, 2003
6.070
6.110
6.000
6.050
96,400
-0.08(-1.31%)
Apr 07, 2003
6.100
6.250
5.950
6.130
202,500
+0.14(+2.37%)
Apr 04, 2003
6.100
6.100
5.920
5.988
84,100
-0.08(-1.35%)
Apr 03, 2003
6.050
6.180
6.000
6.070
197,300
-0.03(-0.49%)
Apr 02, 2003
5.960
6.160
5.920
6.100
192,000
+0.18(+3.04%)
Apr 01, 2003
5.770
5.970
5.770
5.920
251,100
+0.08(+1.37%)
Mar 31, 2003
6.000
6.040
5.750
5.840
260,581
-0.19(-3.15%)
Mar 28, 2003
6.200
6.350
6.000
6.030
145,410
-0.07(-1.15%)
Mar 27, 2003
6.430
6.490
6.060
6.100
184,394
-0.42(-6.44%)
Mar 26, 2003
6.550
6.660
6.500
6.520
57,400
-0.08(-1.21%)
Mar 25, 2003
6.650
6.800
6.520
6.600
93,636
-0.13(-1.93%)
Mar 24, 2003
6.950
7.140
6.460
6.730
102,276
-0.44(-6.14%)
Mar 21, 2003
6.950
7.175
6.870
7.170
180,072
+0.09(+1.27%)
Mar 20, 2003
6.710
7.090
6.700
7.080
104,429
+0.13(+1.87%)
Mar 19, 2003
6.630
6.990
6.630
6.950
126,000
+0.35(+5.30%)
Mar 18, 2003
6.600
6.800
6.460
6.600
169,216
-0.09(-1.35%)
Mar 17, 2003
6.040
6.700
6.000
6.690
222,664
+0.49(+7.90%)
Mar 14, 2003
6.250
6.450
6.150
6.200
180,069
+0.05(+0.81%)
Mar 13, 2003
6.160
6.250
6.060
6.150
267,600
+0.06(+0.99%)
Mar 12, 2003
5.920
6.270
5.900
6.090
214,400
+0.09(+1.50%)
Mar 11, 2003
6.140
6.250
5.920
6.000
230,500
-0.20(-3.23%)
Mar 10, 2003
6.620
6.660
6.120
6.200
156,200
-0.42(-6.34%)
Mar 07, 2003
6.720
6.720
6.500
6.620
101,700
-0.08(-1.19%)
Mar 06, 2003
6.670
6.880
6.500
6.700
136,800
-0.07(-1.03%)
Mar 05, 2003
6.800
6.930
6.690
6.770
111,100
-0.03(-0.44%)
Mar 04, 2003
6.930
7.000
6.790
6.800
125,500
-0.15(-2.16%)
Mar 03, 2003
7.100
7.100
6.850
6.950
125,100
+0.13(+1.91%)
Feb 28, 2003
6.950
7.040
6.780
6.820
113,600
-0.17(-2.43%)
Feb 27, 2003
7.250
7.250
6.850
6.990
161,600
-0.18(-2.50%)
Feb 26, 2003
7.240
7.250
7.120
7.169
72,700
-0.06(-0.84%)
Feb 25, 2003
7.280
7.280
7.110
7.230
226,100
-0.05(-0.69%)
Feb 24, 2003
7.500
7.600
7.250
7.280
318,400
+0.17(+2.39%)
Feb 21, 2003
7.150
7.360
7.100
7.110
134,400
-0.39(-5.20%)
Feb 20, 2003
7.290
7.500
7.050
7.500
134,600
+0.20(+2.74%)
Feb 19, 2003
7.280
7.640
7.140
7.300
190,600
-0.07(-0.95%)
Feb 18, 2003
7.000
7.370
6.970
7.370
226,000
+0.37(+5.29%)
Feb 14, 2003
7.110
7.150
6.870
7.000
147,100
-0.14(-1.96%)
Feb 13, 2003
7.310
7.390
7.000
7.140
170,300
-0.20(-2.72%)
Feb 12, 2003
7.300
7.460
7.200
7.340
300,800
+0.01(+0.14%)
Feb 11, 2003
7.270
7.350
7.010
7.330
313,100
+0.09(+1.24%)
Feb 10, 2003
6.920
7.320
6.800
7.240
366,000
+0.23(+3.28%)
Feb 07, 2003
7.060
7.180
6.750
7.010
612,700
-0.19(-2.64%)
Feb 06, 2003
7.270
7.580
6.910
7.200
655,500
-0.73(-9.21%)
Feb 05, 2003
7.880
8.150
7.660
7.930
540,500
+0.11(+1.41%)
Feb 04, 2003
8.000
8.200
7.650
7.820
915,000
-0.40(-4.87%)
Feb 03, 2003
8.500
8.620
7.900
8.220
3,111,900
+0.37(+4.71%)
Jan 31, 2003
6.260
7.850
6.060
7.850
2,863,300
+1.65(+26.61%)
Jan 30, 2003
6.300
6.437
6.010
6.200
136,000
-0.10(-1.59%)
Jan 29, 2003
6.050
6.500
5.870
6.300
489,500
+0.37(+6.22%)
Jan 28, 2003
5.610
6.100
5.600
5.931
93,400
+0.31(+5.53%)
Jan 27, 2003
5.750
5.860
5.580
5.620
73,600
-0.28(-4.75%)
Jan 24, 2003
5.960
6.100
5.860
5.900
63,800
-0.16(-2.64%)
Jan 23, 2003
6.180
6.180
5.890
6.060
86,800
-0.03(-0.49%)
Jan 22, 2003
5.880
6.200
5.880
6.090
189,500
+0.18(+3.05%)
Jan 21, 2003
5.760
5.950
5.650
5.910
90,200
+0.11(+1.90%)
Jan 17, 2003
5.620
5.900
5.600
5.800
80,300
+0.08(+1.40%)
Jan 16, 2003
5.900
5.900
5.620
5.720
61,100
+0.07(+1.24%)
Jan 15, 2003
6.020
6.240
5.650
5.650
349,600
-0.38(-6.30%)
Jan 14, 2003
5.600
6.240
5.510
6.030
269,100
+0.48(+8.65%)
Jan 13, 2003
5.490
5.600
5.400
5.550
80,800
+0.10(+1.83%)
Jan 10, 2003
5.300
5.480
5.300
5.450
58,400
+0.05(+0.93%)
Jan 09, 2003
5.380
5.530
5.330
5.400
121,700
+0.02(+0.37%)
Jan 08, 2003
5.620
5.620
5.310
5.380
155,400
-0.14(-2.54%)
Jan 07, 2003
5.640
5.750
5.500
5.520
110,700
-0.04(-0.72%)
Jan 06, 2003
5.590
5.690
5.330
5.560
79,500
+0.07(+1.28%)
Jan 03, 2003
5.640
5.700
5.490
5.490
99,000
-0.15(-2.66%)
Jan 02, 2003
5.590
5.850
5.050
5.640
65,500
+0.19(+3.49%)
Dec 31, 2002
5.540
5.750
5.230
5.450
202,200
-0.08(-1.46%)
Dec 30, 2002
5.740
5.900
5.500
5.531
148,200
-0.21(-3.64%)
Dec 27, 2002
5.980
5.980
5.730
5.740
78,200
-0.16(-2.71%)
Dec 26, 2002
6.000
6.150
5.850
5.900
58,300
-0.10(-1.67%)
Dec 24, 2002
6.190
6.200
6.000
6.000
31,800
-0.08(-1.32%)
Dec 23, 2002
6.200
6.250
6.070
6.080
83,400
-0.06(-0.98%)
Dec 20, 2002
6.200
6.250
6.000
6.140
205,100
+0.05(+0.82%)
Dec 19, 2002
6.100
6.150
6.000
6.090
62,300
+0.09(+1.50%)
Dec 18, 2002
6.200
6.200
6.000
6.000
97,200
-0.20(-3.23%)
Dec 17, 2002
6.280
6.350
6.050
6.200
117,000
-0.08(-1.27%)
Dec 16, 2002
6.450
6.450
6.080
6.280
227,900
+0.31(+5.21%)
Dec 13, 2002
6.080
6.080
5.890
5.969
86,100
+0.05(+0.81%)
Dec 12, 2002
5.960
6.080
5.750
5.921
75,800
+0.12(+2.09%)
Dec 11, 2002
5.651
5.990
5.600
5.800
86,400
+0.15(+2.65%)
Dec 10, 2002
5.550
5.800
5.550
5.650
51,700
-0.04(-0.70%)
Dec 09, 2002
5.810
5.940
5.500
5.690
143,200
-0.06(-1.04%)
Dec 06, 2002
5.810
5.960
5.590
5.750
109,500
-0.16(-2.71%)
Dec 05, 2002
5.900
6.080
5.800
5.910
101,100
+0.01(+0.17%)
Dec 04, 2002
6.340
6.350
5.900
5.900
152,000
-0.40(-6.35%)
Dec 03, 2002
6.150
6.470
6.020
6.300
262,100
+0.16(+2.61%)
Dec 02, 2002
6.010
6.270
5.960
6.140
136,000
+0.15(+2.59%)
Nov 29, 2002
5.750
6.190
5.750
5.985
164,500
+0.04(+0.76%)
Nov 27, 2002
6.110
6.180
5.790
5.940
272,300
-0.24(-3.88%)
Nov 26, 2002
6.130
6.310
6.060
6.180
112,300
-0.06(-0.96%)
Nov 25, 2002
6.390
6.390
6.080
6.240
222,500
-0.02(-0.32%)
Nov 22, 2002
6.230
6.500
6.190
6.260
315,300
-0.06(-0.95%)
Nov 21, 2002
6.220
6.740
6.180
6.320
387,400
+0.04(+0.64%)
Nov 20, 2002
6.200
6.500
6.050
6.280
255,400
+0.12(+1.95%)
Nov 19, 2002
6.500
6.520
6.150
6.160
318,700
-0.35(-5.38%)
Nov 18, 2002
6.720
6.799
6.500
6.510
245,500
-0.22(-3.27%)
Nov 15, 2002
6.700
6.920
6.550
6.730
255,800
+0.03(+0.45%)
Nov 14, 2002
6.760
6.890
6.570
6.700
374,600
-0.07(-1.03%)
Nov 13, 2002
6.800
7.250
6.710
6.770
492,100
-0.02(-0.29%)
Nov 12, 2002
7.140
7.250
6.610
6.790
702,900
-0.29(-4.10%)
Nov 11, 2002
8.000
8.050
7.010
7.080
1,752,200
-0.89(-11.19%)
Nov 08, 2002
7.870
8.150
7.260
7.972
4,544,900
+0.97(+13.89%)
Nov 07, 2002
5.760
7.190
5.600
7.000
1,667,000
+1.22(+21.11%)
Nov 06, 2002
5.780
6.000
5.500
5.780
89,700
+0.00(+0.00%)
Nov 05, 2002
5.610
5.958
5.610
5.780
42,600
+0.04(+0.70%)
Nov 04, 2002
5.550
5.990
5.481
5.740
116,100
+0.34(+6.30%)
Nov 01, 2002
5.240
5.400
4.910
5.400
108,100
+0.32(+6.30%)
Oct 31, 2002
5.060
5.250
4.940
5.080
45,400
-0.07(-1.36%)
Oct 30, 2002
5.180
5.290
4.900
5.150
54,300
-0.08(-1.53%)
Oct 29, 2002
5.250
5.370
5.180
5.230
31,500
-0.14(-2.61%)
Oct 28, 2002
5.250
5.710
5.250
5.370
38,700
-0.26(-4.62%)
Oct 25, 2002
5.580
5.799
5.280
5.630
72,500
+0.16(+2.89%)
Oct 24, 2002
5.390
5.750
5.350
5.472
102,700
+0.17(+3.25%)
Oct 23, 2002
5.610
5.750
5.130
5.300
56,000
-0.10(-1.85%)
Oct 22, 2002
5.520
5.520
5.191
5.400
67,200
-0.13(-2.37%)
Oct 21, 2002
4.900
5.700
4.850
5.531
131,300
+0.57(+11.52%)
Oct 18, 2002
4.190
5.300
4.080
4.960
128,900
+0.76(+18.10%)
Oct 17, 2002
4.260
4.350
4.120
4.200
81,300
+0.12(+2.94%)
Oct 16, 2002
4.010
4.320
4.010
4.080
74,100
+0.01(+0.22%)
Oct 15, 2002
3.850
4.200
3.850
4.071
42,100
+0.18(+4.65%)
Oct 14, 2002
3.760
4.010
3.700
3.890
54,900
-0.15(-3.71%)
Oct 11, 2002
3.990
4.500
3.990
4.040
34,566
+0.06(+1.51%)
Oct 10, 2002
3.780
4.350
3.700
3.980
41,500
+0.16(+4.18%)
Oct 09, 2002
4.040
4.150
3.810
3.820
38,800
-0.23(-5.67%)
Oct 08, 2002
4.101
4.101
4.000
4.050
37,700
-0.14(-3.34%)
Oct 07, 2002
4.310
4.400
4.110
4.190
30,107
-0.16(-3.68%)
Oct 04, 2002
4.320
4.470
4.300
4.350
20,700
-0.10(-2.25%)
Oct 03, 2002
4.480
4.550
4.200
4.450
106,100
+0.10(+2.30%)
Oct 02, 2002
4.490
4.540
4.200
4.350
62,000
-0.14(-3.12%)
Oct 01, 2002
4.549
4.600
4.290
4.490
74,369
+0.05(+1.15%)
Sep 30, 2002
4.000
4.680
3.989
4.439
92,535
+0.46(+11.56%)
Sep 27, 2002
3.800
3.979
3.700
3.979
39,700
+0.09(+2.29%)
Sep 26, 2002
3.830
4.000
3.330
3.890
106,300
-0.01(-0.26%)
Sep 25, 2002
3.990
4.000
3.700
3.900
24,480
+0.25(+6.85%)
Sep 24, 2002
3.990
4.050
3.650
3.650
8,470,000
-0.25(-6.41%)
Sep 23, 2002
4.200
4.400
3.800
3.900
118,500
-0.31(-7.36%)
Sep 20, 2002
4.050
4.500
4.020
4.210
140,560
-0.14(-3.22%)
Sep 19, 2002
4.590
4.620
4.200
4.350
56,470
-0.30(-6.45%)
Sep 18, 2002
4.520
4.700
4.520
4.650
25,800
-0.05(-1.06%)
Sep 17, 2002
4.550
4.750
4.500
4.700
46,200
-0.00(-0.06%)
Sep 16, 2002
4.450
4.750
4.430
4.703
45,300
+0.34(+7.72%)
Sep 13, 2002
4.250
4.500
4.190
4.366
30,100
+0.12(+2.73%)
Sep 12, 2002
4.330
4.330
4.160
4.250
18,500
-0.06(-1.39%)
Sep 11, 2002
4.190
4.310
4.110
4.310
32,200
+0.12(+2.86%)
Sep 10, 2002
4.110
4.190
4.010
4.190
25,800
+0.05(+1.21%)
Sep 09, 2002
4.010
4.200
3.920
4.140
4,020,000
+0.13(+3.24%)
Sep 06, 2002
3.901
4.190
3.900
4.010
52,500
+0.13(+3.35%)
Sep 05, 2002
4.120
4.120
3.860
3.880
55,300
-0.12(-3.00%)
Sep 04, 2002
3.950
4.030
3.910
4.000
25,900
+0.15(+3.90%)
Sep 03, 2002
3.960
3.960
3.700
3.850
24,200
+0.11(+2.94%)
Aug 30, 2002
4.050
4.050
3.700
3.740
19,422
-0.37(-9.00%)
Aug 29, 2002
3.820
4.190
3.760
4.110
93,350
+0.41(+11.08%)
Aug 28, 2002
4.090
4.250
3.690
3.700
86,800
-0.38(-9.31%)
Aug 27, 2002
4.550
4.640
4.080
4.080
49,200
-0.48(-10.53%)
Aug 26, 2002
4.460
4.640
4.360
4.560
37,765
+0.11(+2.47%)
Aug 23, 2002
4.507
4.520
4.450
4.450
24,200
-0.08(-1.66%)
Aug 22, 2002
4.500
4.600
4.400
4.525
48,100
+0.03(+0.56%)
Aug 21, 2002
4.401
4.500
4.260
4.500
28,700
+0.07(+1.47%)
Aug 20, 2002
4.501
4.650
4.350
4.435
48,900
+0.19(+4.60%)
Aug 16, 2002
4.050
4.550
4.050
4.240
94,500
+0.05(+1.19%)
Aug 15, 2002
4.150
4.550
4.060
4.190
86,700
-0.31(-6.89%)
Aug 14, 2002
4.590
4.590
4.170
4.500
79,100
+0.04(+0.90%)
Aug 13, 2002
4.510
4.510
4.300
4.460
127,760
-0.04(-0.89%)
Aug 12, 2002
4.400
4.500
4.400
4.500
46,700
+0.00(+0.02%)
Aug 07, 2002
4.199
4.620
4.199
4.499
93,800
+0.30(+7.12%)
Aug 06, 2002
4.100
4.460
3.950
4.200
36,768
+0.10(+2.44%)
Aug 05, 2002
4.390
4.400
3.960
4.100
6,470,000
+0.12(+3.02%)
Aug 02, 2002
4.470
4.630
3.980
3.980
80,700
-0.35(-8.08%)
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.