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
)
4.920
-0.010 (-0.20%)
Streaming Delayed Price
Updated: 12:08 PM EDT, May 21, 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 29, 2022
3.010
3.115
2.965
3.060
502,232
+0.02(+0.66%)
Jul 28, 2022
2.990
3.070
2.930
3.040
715,840
+0.07(+2.36%)
Jul 27, 2022
2.920
2.990
2.850
2.970
574,592
+0.07(+2.41%)
Jul 26, 2022
2.930
2.950
2.810
2.900
680,986
-0.05(-1.69%)
Jul 25, 2022
2.970
3.100
2.905
2.950
941,752
-0.01(-0.34%)
Jul 22, 2022
3.070
3.080
2.950
2.960
515,965
-0.12(-3.90%)
Jul 21, 2022
3.050
3.120
3.015
3.080
1,064,180
+0.03(+0.98%)
Jul 20, 2022
3.020
3.085
2.980
3.050
686,664
+0.03(+0.99%)
Jul 19, 2022
2.950
3.045
2.940
3.020
1,372,087
+0.11(+3.78%)
Jul 18, 2022
2.950
3.040
2.890
2.910
1,287,162
+0.00(+0.00%)
Jul 15, 2022
2.990
2.990
2.850
2.910
794,494
-0.02(-0.68%)
Jul 14, 2022
3.030
3.030
2.845
2.930
1,238,909
-0.07(-2.33%)
Jul 13, 2022
3.040
3.090
2.990
3.000
2,250,899
-0.10(-3.23%)
Jul 12, 2022
3.030
3.105
2.960
3.100
1,029,302
+0.07(+2.31%)
Jul 11, 2022
3.010
3.100
2.970
3.030
955,487
+0.01(+0.33%)
Jul 08, 2022
2.850
3.040
2.840
3.020
1,304,768
+0.16(+5.59%)
Jul 07, 2022
2.770
2.870
2.710
2.860
2,496,900
+0.09(+3.25%)
Jul 06, 2022
2.730
2.815
2.730
2.770
1,211,264
-0.01(-0.36%)
Jul 05, 2022
2.740
2.795
2.655
2.780
2,103,610
+0.06(+2.21%)
Jul 01, 2022
2.680
2.780
2.650
2.720
891,940
+0.01(+0.37%)
Jun 30, 2022
2.750
2.830
2.660
2.710
1,510,026
-0.03(-1.09%)
Jun 29, 2022
2.820
2.850
2.690
2.740
1,020,125
-0.05(-1.79%)
Jun 28, 2022
2.890
2.950
2.770
2.790
881,412
-0.10(-3.46%)
Jun 27, 2022
2.940
2.940
2.840
2.890
886,519
+0.00(+0.00%)
Jun 24, 2022
2.870
2.920
2.805
2.890
1,538,615
+0.03(+1.05%)
Jun 23, 2022
2.820
2.885
2.750
2.860
1,244,612
+0.04(+1.42%)
Jun 22, 2022
2.760
2.920
2.760
2.820
944,562
+0.04(+1.44%)
Jun 21, 2022
2.820
2.880
2.770
2.780
1,178,276
+0.00(+0.00%)
Jun 17, 2022
2.810
2.910
2.760
2.780
1,515,503
-0.03(-1.07%)
Jun 16, 2022
2.840
2.900
2.670
2.810
1,345,891
-0.12(-4.10%)
Jun 15, 2022
2.780
2.980
2.750
2.930
1,725,382
+0.18(+6.55%)
Jun 14, 2022
2.720
2.780
2.620
2.750
1,355,110
+0.03(+1.10%)
Jun 13, 2022
2.680
2.850
2.620
2.720
2,746,506
-0.01(-0.37%)
Jun 10, 2022
2.850
2.905
2.665
2.730
3,230,127
-0.16(-5.54%)
Jun 09, 2022
3.000
3.060
2.870
2.890
3,643,696
-0.14(-4.62%)
Jun 08, 2022
3.350
3.360
2.930
3.030
9,914,616
-0.30(-9.01%)
Jun 07, 2022
3.300
3.400
3.200
3.330
2,643,626
-0.04(-1.19%)
Jun 06, 2022
3.850
3.890
3.350
3.370
2,852,505
-0.48(-12.47%)
Jun 03, 2022
4.080
4.178
3.825
3.850
1,339,745
-0.27(-6.55%)
Jun 02, 2022
4.020
4.140
3.965
4.120
2,721,194
+0.12(+3.00%)
Jun 01, 2022
4.200
4.350
3.900
4.000
1,276,344
-0.15(-3.61%)
May 31, 2022
4.310
4.380
4.130
4.150
1,614,213
-0.20(-4.60%)
May 27, 2022
4.220
4.365
4.150
4.350
1,893,026
+0.13(+3.08%)
May 26, 2022
4.400
4.400
4.000
4.220
3,601,358
-0.11(-2.54%)
May 25, 2022
4.710
4.710
4.170
4.330
1,450,609
-0.18(-3.99%)
May 24, 2022
5.560
5.580
4.200
4.510
2,587,337
-1.06(-19.03%)
May 23, 2022
5.470
5.660
5.400
5.570
480,964
+0.09(+1.64%)
May 20, 2022
5.500
5.590
5.355
5.480
509,100
+0.03(+0.55%)
May 19, 2022
5.180
5.610
5.180
5.450
975,467
+0.22(+4.21%)
May 18, 2022
5.230
5.450
5.190
5.230
551,460
+0.00(+0.00%)
May 17, 2022
5.220
5.370
5.140
5.230
527,450
+0.12(+2.35%)
May 16, 2022
5.340
5.400
5.100
5.110
819,308
-0.31(-5.72%)
May 13, 2022
5.220
5.543
5.200
5.420
507,040
+0.26(+5.04%)
May 12, 2022
5.080
5.310
4.970
5.160
652,778
+0.02(+0.39%)
May 11, 2022
5.200
5.380
4.730
5.140
579,294
-0.13(-2.47%)
May 10, 2022
5.650
5.760
5.190
5.270
732,743
-0.37(-6.56%)
May 09, 2022
5.910
6.100
5.610
5.640
622,662
-0.31(-5.21%)
May 06, 2022
6.050
6.070
5.870
5.950
374,790
-0.10(-1.65%)
May 05, 2022
6.290
6.320
5.955
6.050
329,947
-0.32(-5.02%)
May 04, 2022
6.190
6.400
6.070
6.370
390,022
+0.19(+3.07%)
May 03, 2022
6.300
6.490
6.140
6.180
402,599
-0.14(-2.22%)
May 02, 2022
6.100
6.345
6.080
6.320
530,152
+0.18(+2.93%)
Apr 29, 2022
6.070
6.240
5.980
6.140
672,160
+0.11(+1.82%)
Apr 28, 2022
6.150
6.170
5.850
6.030
374,579
-0.08(-1.31%)
Apr 27, 2022
6.260
6.340
6.070
6.110
436,176
-0.24(-3.78%)
Apr 26, 2022
6.460
6.460
6.170
6.350
459,183
-0.15(-2.31%)
Apr 25, 2022
6.440
6.550
6.300
6.500
473,957
+0.01(+0.15%)
Apr 22, 2022
6.520
6.630
6.450
6.490
489,476
-0.07(-1.07%)
Apr 21, 2022
6.860
6.900
6.510
6.560
385,336
-0.24(-3.53%)
Apr 20, 2022
6.820
6.955
6.690
6.800
300,986
+0.01(+0.15%)
Apr 19, 2022
6.810
6.980
6.770
6.790
438,416
-0.06(-0.88%)
Apr 18, 2022
6.670
6.870
6.560
6.850
538,885
+0.11(+1.63%)
Apr 14, 2022
6.830
6.850
6.705
6.740
298,461
-0.05(-0.74%)
Apr 13, 2022
6.810
6.880
6.770
6.790
251,378
+0.00(+0.00%)
Apr 12, 2022
6.840
6.990
6.720
6.790
421,853
-0.04(-0.59%)
Apr 11, 2022
6.980
7.020
6.800
6.830
398,407
-0.22(-3.12%)
Apr 08, 2022
7.060
7.215
7.020
7.050
392,641
-0.05(-0.70%)
Apr 07, 2022
6.730
7.150
6.720
7.100
468,560
+0.33(+4.87%)
Apr 06, 2022
6.750
6.830
6.590
6.770
402,103
-0.02(-0.29%)
Apr 05, 2022
7.070
7.130
6.780
6.790
441,344
-0.33(-4.63%)
Apr 04, 2022
6.880
7.125
6.750
7.120
548,504
+0.29(+4.25%)
Apr 01, 2022
6.790
6.880
6.620
6.830
586,141
+0.05(+0.74%)
Mar 31, 2022
6.990
7.030
6.735
6.780
388,025
-0.24(-3.42%)
Mar 30, 2022
6.920
7.240
6.850
7.020
584,807
+0.05(+0.72%)
Mar 29, 2022
7.080
7.260
6.910
6.970
881,977
+0.02(+0.29%)
Mar 28, 2022
6.840
7.050
6.840
6.950
351,126
+0.11(+1.61%)
Mar 25, 2022
6.960
7.030
6.805
6.840
347,388
-0.11(-1.58%)
Mar 24, 2022
7.040
7.040
6.880
6.950
366,317
-0.06(-0.86%)
Mar 23, 2022
7.210
7.230
6.970
7.010
366,970
-0.28(-3.84%)
Mar 22, 2022
7.230
7.480
7.110
7.290
378,184
+0.11(+1.53%)
Mar 21, 2022
7.230
7.280
7.070
7.180
358,756
-0.10(-1.37%)
Mar 18, 2022
6.970
7.300
6.970
7.280
603,219
+0.22(+3.12%)
Mar 17, 2022
6.830
7.220
6.830
7.060
398,441
+0.18(+2.62%)
Mar 16, 2022
6.700
6.880
6.590
6.880
434,425
+0.22(+3.30%)
Mar 15, 2022
6.660
6.700
6.510
6.660
483,759
+0.04(+0.60%)
Mar 14, 2022
6.800
6.930
6.570
6.620
509,026
-0.19(-2.79%)
Mar 11, 2022
7.100
7.100
6.800
6.810
491,187
-0.23(-3.27%)
Mar 10, 2022
7.090
7.100
6.940
7.040
306,197
-0.18(-2.49%)
Mar 09, 2022
7.140
7.240
7.030
7.220
613,630
+0.20(+2.85%)
Mar 08, 2022
7.340
7.520
7.010
7.020
454,415
-0.38(-5.14%)
Mar 07, 2022
7.420
7.630
7.230
7.400
479,501
-0.10(-1.33%)
Mar 04, 2022
7.510
7.660
7.410
7.500
370,306
-0.17(-2.22%)
Mar 03, 2022
7.720
7.720
7.450
7.670
480,035
-0.01(-0.13%)
Mar 02, 2022
7.650
7.780
7.560
7.680
416,029
-0.02(-0.26%)
Mar 01, 2022
7.810
8.102
7.650
7.700
467,202
-0.10(-1.28%)
Feb 28, 2022
8.000
8.220
7.730
7.800
596,447
-0.25(-3.11%)
Feb 25, 2022
7.800
8.050
7.600
8.050
564,954
+0.29(+3.74%)
Feb 24, 2022
7.000
7.790
7.000
7.760
1,495,833
+0.25(+3.33%)
Feb 23, 2022
7.910
7.980
7.500
7.510
406,354
-0.35(-4.45%)
Feb 22, 2022
7.860
7.980
7.780
7.860
648,632
-0.11(-1.38%)
Feb 18, 2022
7.970
0
-0.31(-3.74%)
Feb 17, 2022
8.480
8.560
8.240
8.280
481,477
-0.29(-3.38%)
Feb 16, 2022
8.790
8.790
8.530
8.570
359,293
-0.24(-2.72%)
Feb 15, 2022
8.700
8.910
8.700
8.810
653,538
+0.14(+1.61%)
Feb 14, 2022
8.910
8.950
8.630
8.670
493,117
-0.24(-2.69%)
Feb 11, 2022
9.000
9.172
8.855
8.910
484,475
-0.15(-1.66%)
Feb 10, 2022
9.260
9.360
9.020
9.060
430,312
-0.27(-2.89%)
Feb 09, 2022
9.280
9.420
9.220
9.330
465,671
+0.05(+0.54%)
Feb 08, 2022
9.250
9.330
9.160
9.280
289,839
+0.06(+0.65%)
Feb 07, 2022
9.090
9.310
9.085
9.220
323,880
+0.10(+1.10%)
Feb 04, 2022
8.950
9.190
8.890
9.120
409,850
+0.12(+1.33%)
Feb 03, 2022
9.120
9.000
538,556
-0.27(-2.91%)
Feb 02, 2022
9.050
9.300
8.900
9.270
542,538
+0.29(+3.23%)
Feb 01, 2022
8.840
9.000
8.720
8.980
514,579
+0.13(+1.47%)
Jan 31, 2022
8.730
8.850
608,215
+0.18(+2.08%)
Jan 28, 2022
8.250
8.670
8.160
8.670
482,553
+0.42(+5.09%)
Jan 27, 2022
8.420
8.650
8.240
8.250
597,386
-0.14(-1.67%)
Jan 26, 2022
8.500
8.910
8.320
8.390
926,816
-0.09(-1.06%)
Jan 25, 2022
8.710
8.820
8.320
8.480
519,161
-0.26(-2.97%)
Jan 24, 2022
8.680
8.765
8.250
8.740
1,108,821
-0.07(-0.79%)
Jan 21, 2022
8.540
8.950
8.500
8.810
1,497,729
+0.14(+1.61%)
Jan 20, 2022
8.330
8.820
8.138
8.670
1,773,379
+0.41(+4.96%)
Jan 19, 2022
8.230
8.410
8.070
8.260
669,142
-0.01(-0.12%)
Jan 18, 2022
8.390
8.560
8.250
8.270
978,306
-0.24(-2.82%)
Jan 14, 2022
8.510
0
+0.34(+4.16%)
Jan 13, 2022
8.320
8.400
8.090
8.170
894,917
-0.18(-2.16%)
Jan 12, 2022
8.600
8.660
8.350
8.350
722,028
-0.27(-3.13%)
Jan 11, 2022
8.430
8.730
8.370
8.620
866,631
+0.08(+0.94%)
Jan 10, 2022
7.940
8.570
7.690
8.540
1,594,779
+0.60(+7.56%)
Jan 07, 2022
7.890
7.970
7.560
7.940
1,449,054
+0.09(+1.15%)
Jan 06, 2022
7.990
8.070
7.775
7.850
922,774
-0.15(-1.88%)
Jan 05, 2022
8.200
8.430
7.990
8.000
1,803,562
-0.20(-2.44%)
Jan 04, 2022
8.600
8.700
8.090
8.200
895,358
-0.43(-4.98%)
Jan 03, 2022
8.680
8.890
8.445
8.629
684,825
-0.06(-0.70%)
Dec 31, 2021
8.850
8.960
8.670
8.690
489,131
-0.13(-1.47%)
Dec 30, 2021
8.800
9.040
8.780
8.820
512,131
+0.02(+0.23%)
Dec 29, 2021
8.870
9.030
8.740
8.800
475,835
-0.07(-0.79%)
Dec 28, 2021
9.050
9.190
8.860
8.870
392,533
-0.33(-3.59%)
Dec 27, 2021
9.290
9.330
9.070
9.200
458,279
-0.05(-0.54%)
Dec 23, 2021
9.200
9.410
9.090
9.250
633,074
-0.26(-2.73%)
Dec 22, 2021
9.510
9.629
9.300
9.510
515,452
+0.05(+0.53%)
Dec 21, 2021
9.660
9.770
9.240
9.460
870,080
-0.12(-1.25%)
Dec 20, 2021
9.440
9.740
9.400
9.580
1,060,289
+0.12(+1.27%)
Dec 17, 2021
8.990
9.565
8.980
9.460
3,208,735
+0.45(+4.99%)
Dec 16, 2021
9.230
9.450
8.900
9.010
893,632
-0.18(-1.96%)
Dec 15, 2021
8.760
9.200
8.661
9.190
717,369
+0.40(+4.55%)
Dec 14, 2021
8.670
8.990
8.560
8.790
733,911
+0.05(+0.57%)
Dec 13, 2021
8.250
8.820
8.250
8.740
662,881
+0.44(+5.30%)
Dec 10, 2021
8.530
8.700
8.260
8.300
705,428
-0.23(-2.70%)
Dec 09, 2021
8.770
9.020
8.500
8.530
1,487,965
-0.47(-5.22%)
Dec 08, 2021
9.050
9.080
8.840
9.000
1,418,515
+0.03(+0.33%)
Dec 07, 2021
9.010
9.240
8.890
8.970
1,024,856
+0.03(+0.34%)
Dec 06, 2021
8.660
9.005
8.540
8.940
1,212,429
+0.24(+2.76%)
Dec 03, 2021
9.085
9.085
8.500
8.700
1,808,989
-0.27(-3.00%)
Dec 02, 2021
9.050
9.085
8.670
8.969
1,784,523
-0.02(-0.23%)
Dec 01, 2021
9.360
9.425
8.930
8.990
1,428,936
-0.34(-3.64%)
Nov 30, 2021
9.360
9.730
9.260
9.330
1,554,857
-0.13(-1.37%)
Nov 29, 2021
9.600
9.690
9.345
9.460
626,508
-0.07(-0.73%)
Nov 26, 2021
9.280
9.770
9.280
9.530
534,029
+0.30(+3.25%)
Nov 24, 2021
9.170
9.340
9.000
9.230
1,016,440
+0.04(+0.44%)
Nov 23, 2021
9.500
9.500
8.960
9.189
1,520,803
-0.24(-2.55%)
Nov 22, 2021
9.740
9.740
9.400
9.430
864,209
-0.39(-3.97%)
Nov 19, 2021
9.740
10.12
9.700
9.820
1,023,867
+0.09(+0.92%)
Nov 18, 2021
10.03
9.760
9.630
9.730
515,115
-0.30(-2.99%)
Nov 17, 2021
10.21
10.21
9.930
10.03
425,707
-0.15(-1.47%)
Nov 16, 2021
9.930
10.24
9.800
10.18
602,265
+0.25(+2.52%)
Nov 15, 2021
10.02
10.09
9.845
9.930
525,909
-0.02(-0.20%)
Nov 12, 2021
9.850
10.10
9.700
9.950
792,627
+0.15(+1.53%)
Nov 11, 2021
9.490
9.820
9.440
9.800
632,201
+0.30(+3.16%)
Nov 10, 2021
9.690
9.500
894,498
-0.16(-1.66%)
Nov 09, 2021
9.880
9.960
9.619
9.660
689,248
-0.35(-3.50%)
Nov 08, 2021
9.790
10.18
9.700
10.01
1,082,767
+0.34(+3.52%)
Nov 05, 2021
10.16
10.20
9.620
9.670
1,217,076
-0.65(-6.30%)
Nov 04, 2021
10.40
10.93
10.06
10.32
1,486,543
-0.82(-7.36%)
Nov 03, 2021
10.73
11.22
10.49
11.14
1,152,454
+0.29(+2.67%)
Nov 02, 2021
11.20
11.45
10.67
10.85
1,240,705
-0.16(-1.45%)
Nov 01, 2021
10.66
11.05
10.67
11.01
1,031,234
+0.34(+3.19%)
Oct 29, 2021
10.67
10.72
10.52
10.67
470,565
-0.01(-0.09%)
Oct 28, 2021
10.65
10.81
10.51
10.68
540,313
+0.07(+0.66%)
Oct 27, 2021
10.58
10.67
10.43
10.61
451,923
+0.00(+0.00%)
Oct 26, 2021
10.91
10.59
10.61
292,210
-0.24(-2.21%)
Oct 25, 2021
10.95
10.85
373,051
-0.03(-0.28%)
Oct 22, 2021
10.91
10.92
10.68
10.88
352,726
-0.10(-0.91%)
Oct 21, 2021
11.21
11.26
10.94
10.98
556,685
-0.24(-2.14%)
Oct 20, 2021
10.96
11.24
10.86
11.22
465,533
+0.31(+2.84%)
Oct 19, 2021
10.68
11.04
10.55
10.91
603,534
+0.36(+3.41%)
Oct 18, 2021
10.50
10.68
10.40
10.55
685,948
+0.04(+0.38%)
Oct 15, 2021
10.95
10.95
10.47
10.51
411,624
-0.26(-2.41%)
Oct 14, 2021
10.50
10.96
10.48
10.77
412,967
+0.08(+0.75%)
Oct 13, 2021
10.71
10.88
10.53
10.69
443,982
+0.00(+0.00%)
Oct 12, 2021
10.92
10.95
10.67
10.69
434,621
-0.20(-1.84%)
Oct 11, 2021
11.11
11.22
10.87
10.89
362,059
-0.29(-2.59%)
Oct 08, 2021
11.39
11.59
11.17
11.18
413,606
-0.11(-0.97%)
Oct 07, 2021
10.77
11.46
10.75
11.29
691,439
+0.57(+5.32%)
Oct 06, 2021
10.78
10.87
10.48
10.72
910,941
-0.07(-0.65%)
Oct 05, 2021
11.00
11.36
10.56
10.79
1,096,356
+0.04(+0.37%)
Oct 04, 2021
10.94
11.36
10.68
10.75
1,113,956
+0.05(+0.47%)
Oct 01, 2021
11.26
11.43
10.46
10.70
982,792
-0.61(-5.39%)
Sep 30, 2021
11.31
11.89
11.27
11.31
1,109,948
+0.06(+0.53%)
Sep 29, 2021
10.64
11.35
10.64
11.25
766,850
+0.65(+6.13%)
Sep 28, 2021
10.93
10.96
10.54
10.60
611,471
-0.34(-3.11%)
Sep 27, 2021
10.95
11.19
10.68
10.94
527,094
+0.03(+0.27%)
Sep 24, 2021
11.17
11.21
10.73
10.91
594,845
-0.27(-2.42%)
Sep 23, 2021
11.25
11.51
10.99
11.18
933,755
-0.01(-0.09%)
Sep 22, 2021
12.66
12.91
11.15
11.19
1,852,801
-2.15(-16.12%)
Sep 21, 2021
13.02
13.57
12.93
13.34
1,036,873
+0.54(+4.22%)
Sep 20, 2021
12.70
13.21
12.64
12.80
1,536,568
-0.58(-4.33%)
Sep 17, 2021
11.50
13.38
11.48
13.38
5,281,273
+1.91(+16.65%)
Sep 16, 2021
10.53
11.62
10.52
11.47
1,029,298
+0.92(+8.72%)
Sep 15, 2021
10.60
10.68
10.32
10.55
345,684
-0.13(-1.22%)
Sep 14, 2021
10.91
11.04
10.61
10.68
392,469
-0.19(-1.75%)
Sep 13, 2021
11.71
11.78
10.78
10.87
916,367
-0.91(-7.72%)
Sep 10, 2021
11.06
11.85
10.96
11.78
794,134
+0.95(+8.77%)
Sep 09, 2021
10.91
11.02
10.75
10.83
351,699
-0.16(-1.46%)
Sep 08, 2021
11.11
11.23
10.95
10.99
436,359
-0.18(-1.61%)
Sep 07, 2021
11.12
11.35
11.09
11.17
470,114
-0.02(-0.18%)
Sep 03, 2021
11.36
11.46
11.16
11.19
470,286
-0.17(-1.50%)
Sep 02, 2021
11.06
11.41
10.89
11.36
574,896
+0.18(+1.61%)
Sep 01, 2021
10.94
11.25
10.70
11.18
381,974
+0.23(+2.10%)
Aug 31, 2021
10.82
11.02
10.81
10.95
364,139
+0.07(+0.64%)
Aug 30, 2021
10.86
10.91
10.61
10.88
343,468
+0.29(+2.74%)
Aug 27, 2021
10.62
10.83
10.59
10.59
521,535
+0.00(+0.00%)
Aug 26, 2021
10.66
10.85
10.54
10.59
309,637
-0.12(-1.12%)
Aug 25, 2021
10.53
10.78
10.47
10.71
387,369
+0.11(+1.04%)
Aug 24, 2021
10.52
10.62
10.35
10.60
464,064
+0.10(+0.95%)
Aug 23, 2021
10.24
10.59
10.20
10.50
390,799
+0.33(+3.24%)
Aug 20, 2021
10.05
10.32
10.03
10.17
486,975
+0.07(+0.69%)
Aug 19, 2021
10.20
10.29
10.06
10.10
665,865
-0.13(-1.27%)
Aug 18, 2021
10.47
10.51
10.21
10.23
410,174
-0.19(-1.82%)
Aug 17, 2021
10.46
10.81
10.35
10.42
877,113
-0.11(-1.04%)
Aug 16, 2021
10.90
10.90
10.52
10.53
964,859
-0.34(-3.13%)
Aug 13, 2021
10.80
11.10
10.75
10.87
388,692
-0.17(-1.54%)
Aug 12, 2021
11.23
11.29
11.00
11.04
398,876
-0.17(-1.52%)
Aug 11, 2021
11.31
11.32
11.05
11.21
477,894
-0.11(-0.97%)
Aug 10, 2021
11.66
11.78
11.29
11.32
695,952
-0.27(-2.33%)
Aug 09, 2021
11.76
11.86
11.50
11.59
666,755
-0.17(-1.45%)
Aug 06, 2021
12.03
12.03
11.65
11.76
1,264,590
-0.22(-1.84%)
Aug 05, 2021
11.92
12.21
11.71
11.98
712,740
+0.00(+0.00%)
Aug 04, 2021
10.65
12.05
10.27
11.98
2,030,987
-0.43(-3.46%)
Aug 03, 2021
11.84
12.41
11.80
12.41
1,165,996
+0.57(+4.81%)
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.