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 (%)
Aug 31, 2017
20.32
20.49
20.18
20.41
699,092
+0.17(+0.84%)
Aug 30, 2017
20.06
20.38
19.98
20.24
514,232
+0.22(+1.10%)
Aug 29, 2017
20.11
20.22
19.88
20.02
441,530
-0.28(-1.38%)
Aug 28, 2017
20.31
20.40
20.08
20.30
533,399
+0.02(+0.10%)
Aug 25, 2017
20.62
20.62
20.12
20.28
495,538
-0.30(-1.46%)
Aug 24, 2017
20.60
20.75
20.27
20.58
403,858
+0.06(+0.29%)
Aug 23, 2017
20.81
20.90
20.45
20.52
353,356
-0.34(-1.63%)
Aug 22, 2017
20.55
21.14
20.49
20.86
689,608
+0.39(+1.91%)
Aug 21, 2017
20.18
20.53
20.06
20.47
532,964
+0.21(+1.04%)
Aug 18, 2017
19.84
20.41
19.63
20.26
863,698
+0.29(+1.45%)
Aug 17, 2017
20.26
20.40
19.93
19.97
629,248
-0.32(-1.58%)
Aug 16, 2017
20.62
20.82
20.22
20.29
553,010
-0.24(-1.17%)
Aug 15, 2017
20.86
20.89
20.48
20.53
522,099
-0.20(-0.96%)
Aug 14, 2017
20.91
21.37
20.50
20.73
698,134
+0.00(+0.00%)
Aug 11, 2017
20.30
20.94
20.24
20.73
571,709
+0.43(+2.12%)
Aug 10, 2017
20.94
20.94
20.18
20.30
800,421
-0.64(-3.06%)
Aug 09, 2017
20.96
21.40
20.80
20.94
1,029,814
-0.52(-2.42%)
Aug 08, 2017
21.20
21.55
20.98
21.46
1,088,278
+0.26(+1.23%)
Aug 07, 2017
20.52
21.59
20.37
21.20
1,659,096
+0.59(+2.89%)
Aug 04, 2017
20.61
20.03
20.61
2,252,194
+0.46(+2.26%)
Aug 03, 2017
18.73
20.55
18.40
20.15
2,585,885
+2.88(+16.68%)
Aug 02, 2017
17.71
17.84
17.06
17.27
1,034,041
-0.48(-2.70%)
Aug 01, 2017
17.63
17.80
17.46
17.75
891,605
+0.21(+1.20%)
Jul 31, 2017
17.84
17.95
17.52
17.54
816,416
-0.24(-1.35%)
Jul 28, 2017
17.69
18.03
17.55
17.78
525,975
+0.05(+0.28%)
Jul 27, 2017
18.00
18.13
17.43
17.73
652,260
-0.27(-1.50%)
Jul 26, 2017
18.30
18.30
17.92
18.00
526,699
-0.25(-1.37%)
Jul 25, 2017
18.66
18.87
18.20
18.25
580,155
-0.38(-2.04%)
Jul 24, 2017
18.05
18.67
18.03
18.63
811,401
+0.63(+3.50%)
Jul 21, 2017
18.64
18.67
17.91
18.00
873,906
-0.36(-1.96%)
Jul 20, 2017
18.58
18.65
18.32
18.36
860,095
-0.20(-1.08%)
Jul 19, 2017
18.69
18.71
18.50
18.56
819,523
-0.03(-0.16%)
Jul 18, 2017
19.18
19.33
18.50
18.59
1,387,143
-0.60(-3.13%)
Jul 17, 2017
19.06
19.28
18.84
19.19
999,279
+0.18(+0.95%)
Jul 14, 2017
18.75
19.05
18.67
19.01
423,242
+0.20(+1.06%)
Jul 13, 2017
18.77
18.81
18.45
18.81
1,057,948
+0.10(+0.53%)
Jul 12, 2017
18.86
18.89
18.56
18.71
888,869
+0.03(+0.16%)
Jul 11, 2017
18.57
18.90
18.55
18.68
958,089
+0.17(+0.92%)
Jul 10, 2017
18.01
18.68
17.91
18.51
1,016,986
+0.62(+3.47%)
Jul 07, 2017
17.51
17.95
17.33
17.89
713,094
+0.52(+2.99%)
Jul 06, 2017
17.83
17.83
17.31
17.37
1,089,805
-0.55(-3.07%)
Jul 05, 2017
17.52
18.05
17.44
17.92
933,723
+0.48(+2.75%)
Jul 03, 2017
17.26
17.54
17.14
17.44
476,247
+0.18(+1.04%)
Jun 30, 2017
17.87
17.91
17.25
17.26
886,137
-0.58(-3.25%)
Jun 29, 2017
17.80
17.96
17.68
17.84
1,004,204
+0.13(+0.73%)
Jun 28, 2017
17.34
17.71
17.19
17.71
1,663,007
+0.41(+2.37%)
Jun 27, 2017
16.00
17.68
15.86
17.30
3,863,785
+1.58(+10.05%)
Jun 26, 2017
15.56
15.84
15.46
15.72
543,083
+0.17(+1.09%)
Jun 23, 2017
15.30
15.57
15.15
15.55
658,543
+0.26(+1.70%)
Jun 22, 2017
14.86
15.33
14.84
15.29
399,314
+0.42(+2.82%)
Jun 21, 2017
15.01
15.07
14.83
14.87
311,783
-0.09(-0.60%)
Jun 20, 2017
14.91
15.02
14.82
14.96
611,181
+0.02(+0.13%)
Jun 19, 2017
14.96
15.10
14.91
14.94
531,491
+0.00(+0.00%)
Jun 16, 2017
15.00
15.22
14.12
14.94
1,115,137
-0.22(-1.45%)
Jun 15, 2017
15.19
15.19
14.89
15.16
523,146
-0.17(-1.11%)
Jun 14, 2017
15.35
15.48
15.20
15.33
411,774
+0.00(+0.00%)
Jun 13, 2017
15.21
15.39
15.10
15.33
420,171
+0.17(+1.12%)
Jun 12, 2017
15.10
15.20
14.69
15.16
704,042
-0.01(-0.07%)
Jun 09, 2017
15.75
15.90
14.95
15.17
830,442
-0.54(-3.44%)
Jun 08, 2017
15.37
15.73
15.31
15.71
538,663
+0.31(+2.01%)
Jun 07, 2017
15.44
15.48
15.26
15.40
469,321
-0.03(-0.19%)
Jun 06, 2017
15.60
15.64
15.42
15.43
367,746
-0.19(-1.22%)
Jun 05, 2017
15.79
15.86
15.60
15.62
502,709
-0.12(-0.76%)
Jun 02, 2017
15.39
15.85
15.39
15.74
601,799
+0.34(+2.21%)
Jun 01, 2017
15.10
15.46
15.01
15.40
778,450
+0.33(+2.19%)
May 31, 2017
15.23
15.29
14.89
15.07
657,696
-0.05(-0.33%)
May 30, 2017
14.80
15.33
14.78
15.12
1,287,646
+0.28(+1.89%)
May 26, 2017
14.79
14.90
14.74
14.84
427,268
+0.04(+0.27%)
May 25, 2017
14.74
14.91
14.68
14.80
500,949
+0.15(+1.02%)
May 24, 2017
14.61
14.65
14.46
14.65
450,408
+0.06(+0.41%)
May 23, 2017
14.64
14.64
14.44
14.59
528,418
+0.00(+0.00%)
May 22, 2017
14.57
14.62
14.47
14.59
493,125
+0.07(+0.48%)
May 19, 2017
14.38
14.59
14.27
14.52
707,494
+0.17(+1.18%)
May 18, 2017
14.45
14.63
14.12
14.35
1,017,910
-0.15(-1.03%)
May 17, 2017
14.80
14.81
14.48
14.50
778,008
-0.40(-2.68%)
May 16, 2017
15.18
15.32
14.86
14.90
692,584
-0.21(-1.39%)
May 15, 2017
15.05
15.28
14.98
15.11
795,215
+0.15(+1.00%)
May 12, 2017
14.92
15.12
14.86
14.96
669,178
-0.03(-0.20%)
May 11, 2017
14.87
15.09
14.75
14.99
763,570
+0.09(+0.60%)
May 10, 2017
15.00
15.00
14.55
14.90
1,023,375
-0.10(-0.67%)
May 09, 2017
14.75
15.10
14.66
15.00
1,304,913
+0.16(+1.08%)
May 08, 2017
14.96
15.24
14.82
14.84
1,748,234
-0.15(-1.00%)
May 05, 2017
15.32
15.40
14.84
14.99
1,984,038
-0.65(-4.16%)
May 04, 2017
14.24
15.72
13.73
15.64
3,310,227
+2.43(+18.40%)
May 03, 2017
13.36
13.41
12.99
13.21
1,068,074
-0.17(-1.27%)
May 02, 2017
13.25
13.40
13.10
13.38
820,188
+0.10(+0.75%)
May 01, 2017
13.20
13.48
13.05
13.28
778,145
+0.17(+1.30%)
Apr 28, 2017
13.05
13.23
13.00
13.11
668,301
+0.09(+0.73%)
Apr 27, 2017
13.12
13.30
13.01
13.02
567,411
-0.12(-0.88%)
Apr 26, 2017
12.86
13.14
12.83
13.13
679,008
+0.27(+2.10%)
Apr 25, 2017
12.76
12.89
12.73
12.86
717,204
+0.17(+1.34%)
Apr 24, 2017
12.83
12.90
12.61
12.69
604,384
+0.02(+0.16%)
Apr 21, 2017
12.60
12.74
12.43
12.67
750,469
+0.03(+0.24%)
Apr 20, 2017
12.57
12.71
12.44
12.64
581,071
+0.13(+1.04%)
Apr 19, 2017
12.49
12.69
12.41
12.51
743,436
+0.10(+0.81%)
Apr 18, 2017
12.46
12.47
12.31
12.41
626,052
-0.08(-0.64%)
Apr 17, 2017
12.35
12.56
12.29
12.49
763,780
+0.14(+1.13%)
Apr 13, 2017
12.30
12.45
12.20
12.35
805,122
+0.02(+0.16%)
Apr 12, 2017
12.31
12.41
12.27
12.33
718,954
-0.01(-0.08%)
Apr 11, 2017
12.21
12.36
12.03
12.34
1,127,840
+0.09(+0.73%)
Apr 10, 2017
12.60
12.61
12.23
12.25
674,808
-0.26(-2.08%)
Apr 07, 2017
12.53
12.95
12.50
12.51
1,003,046
+0.21(+1.71%)
Apr 06, 2017
12.34
12.37
12.11
12.30
962,975
-0.06(-0.49%)
Apr 05, 2017
12.68
12.79
12.33
12.36
1,013,428
-0.27(-2.14%)
Apr 04, 2017
12.50
12.64
12.40
12.63
1,404,693
+0.11(+0.88%)
Apr 03, 2017
13.00
13.03
12.52
12.52
1,135,512
-0.41(-3.17%)
Mar 31, 2017
12.70
12.97
12.56
12.93
944,070
+0.23(+1.81%)
Mar 30, 2017
12.60
12.76
12.47
12.70
902,809
+0.13(+1.03%)
Mar 29, 2017
12.72
12.75
12.55
12.57
724,980
-0.16(-1.26%)
Mar 28, 2017
12.50
12.74
12.32
12.73
1,056,026
+0.24(+1.92%)
Mar 27, 2017
12.06
12.50
11.88
12.49
1,021,253
+0.36(+2.97%)
Mar 24, 2017
12.07
12.14
11.92
12.13
1,528,267
+0.08(+0.62%)
Mar 23, 2017
11.93
12.28
11.91
12.05
1,518,163
-0.01(-0.04%)
Mar 22, 2017
11.83
12.06
11.62
12.06
8,816,271
+0.26(+2.20%)
Mar 21, 2017
11.76
12.08
11.61
11.80
2,663,533
+0.91(+8.36%)
Mar 20, 2017
10.84
10.99
10.75
10.89
366,505
+0.03(+0.28%)
Mar 17, 2017
11.07
11.20
10.85
10.86
860,140
-0.27(-2.43%)
Mar 16, 2017
11.34
11.38
11.05
11.13
559,695
-0.19(-1.68%)
Mar 15, 2017
11.11
11.36
11.03
11.32
513,276
+0.25(+2.26%)
Mar 14, 2017
11.37
11.37
11.06
11.07
449,061
-0.36(-3.15%)
Mar 13, 2017
11.46
11.58
11.29
11.43
367,837
-0.03(-0.26%)
Mar 10, 2017
11.59
11.62
11.34
11.46
461,532
-0.01(-0.09%)
Mar 09, 2017
11.48
11.61
11.43
11.47
345,699
-0.03(-0.26%)
Mar 08, 2017
11.56
11.65
11.45
11.50
424,915
-0.05(-0.43%)
Mar 07, 2017
11.63
11.75
11.47
11.55
535,265
-0.08(-0.69%)
Mar 06, 2017
11.71
11.81
11.54
11.63
964,110
-0.17(-1.44%)
Mar 03, 2017
11.90
11.94
11.60
11.80
716,201
-0.03(-0.25%)
Mar 02, 2017
11.33
12.07
11.33
11.83
1,385,675
+0.45(+3.95%)
Mar 01, 2017
11.39
11.50
11.21
11.38
641,181
+0.17(+1.52%)
Feb 28, 2017
11.16
11.39
11.06
11.21
1,150,796
-0.01(-0.09%)
Feb 27, 2017
11.27
11.44
11.20
11.22
750,901
+0.07(+0.63%)
Feb 24, 2017
10.97
11.48
10.89
11.15
1,368,991
+0.07(+0.63%)
Feb 23, 2017
11.09
11.12
10.95
11.08
469,403
+0.00(+0.00%)
Feb 22, 2017
10.96
11.17
10.90
11.08
769,928
+0.08(+0.73%)
Feb 21, 2017
11.23
11.34
10.97
11.00
769,695
-0.23(-2.05%)
Feb 17, 2017
11.23
11.23
11.23
0
+0.13(+1.17%)
Feb 16, 2017
11.12
11.20
10.82
11.10
942,419
-0.02(-0.13%)
Feb 15, 2017
10.93
11.17
10.88
11.12
1,201,476
+0.26(+2.35%)
Feb 14, 2017
10.40
10.87
10.28
10.86
1,086,044
+0.37(+3.53%)
Feb 13, 2017
10.61
10.72
10.41
10.49
1,217,093
-0.02(-0.19%)
Feb 10, 2017
10.50
10.89
10.37
10.51
1,728,458
+0.02(+0.19%)
Feb 09, 2017
10.06
11.41
9.920
10.49
4,850,079
+1.64(+18.53%)
Feb 08, 2017
8.830
8.910
8.700
8.850
379,054
+0.03(+0.34%)
Feb 07, 2017
8.900
8.930
8.780
8.820
391,347
-0.16(-1.78%)
Feb 06, 2017
8.880
9.050
8.850
8.980
292,102
+0.04(+0.45%)
Feb 03, 2017
8.820
8.970
8.710
8.940
266,637
+0.16(+1.82%)
Feb 02, 2017
8.890
9.000
8.730
8.780
476,171
-0.15(-1.68%)
Feb 01, 2017
8.860
8.940
8.800
8.930
365,372
+0.11(+1.25%)
Jan 31, 2017
8.610
8.880
8.460
8.820
387,365
+0.16(+1.85%)
Jan 30, 2017
8.630
8.680
8.400
8.660
362,788
+0.00(+0.00%)
Jan 27, 2017
8.540
8.700
8.540
8.660
273,383
+0.11(+1.29%)
Jan 26, 2017
8.580
8.610
8.460
8.550
266,652
-0.09(-1.04%)
Jan 25, 2017
8.660
8.730
8.505
8.640
275,808
+0.06(+0.70%)
Jan 24, 2017
8.500
8.610
8.425
8.580
250,244
+0.10(+1.18%)
Jan 23, 2017
8.520
8.590
8.390
8.480
344,862
-0.05(-0.59%)
Jan 20, 2017
8.610
8.690
8.520
8.530
270,783
-0.08(-0.93%)
Jan 19, 2017
8.780
8.780
8.500
8.610
292,426
-0.12(-1.37%)
Jan 18, 2017
8.760
8.830
8.650
8.730
243,805
+0.02(+0.23%)
Jan 17, 2017
8.840
8.840
8.620
8.710
290,969
-0.15(-1.69%)
Jan 13, 2017
8.860
8.860
8.860
0
+0.11(+1.26%)
Jan 12, 2017
8.870
8.900
8.670
8.750
258,361
-0.16(-1.80%)
Jan 11, 2017
9.090
9.090
8.825
8.910
520,556
-0.18(-1.98%)
Jan 10, 2017
8.800
9.090
8.770
9.090
486,970
+0.34(+3.89%)
Jan 09, 2017
8.750
8.850
8.670
8.750
308,124
-0.02(-0.23%)
Jan 06, 2017
8.890
8.890
8.760
8.770
186,491
-0.10(-1.13%)
Jan 05, 2017
8.920
8.930
8.820
8.870
212,902
-0.07(-0.78%)
Jan 04, 2017
8.810
8.980
8.780
8.940
356,971
+0.15(+1.71%)
Jan 03, 2017
8.870
8.880
8.700
8.790
348,899
+0.01(+0.11%)
Dec 30, 2016
8.780
8.780
8.780
0
-0.06(-0.68%)
Dec 29, 2016
8.790
8.935
8.790
8.840
345,481
+0.06(+0.68%)
Dec 28, 2016
8.890
8.910
8.760
8.780
212,018
-0.08(-0.90%)
Dec 27, 2016
8.720
8.960
8.720
8.860
316,412
+0.11(+1.26%)
Dec 23, 2016
8.750
8.750
8.750
0
+0.00(+0.00%)
Dec 22, 2016
8.950
8.950
8.740
8.750
572,585
-0.24(-2.67%)
Dec 21, 2016
9.000
9.110
8.930
8.990
506,219
+0.11(+1.24%)
Dec 20, 2016
9.100
9.130
8.870
8.880
521,176
-0.13(-1.44%)
Dec 19, 2016
9.230
9.280
8.985
9.010
646,029
-0.19(-2.07%)
Dec 16, 2016
9.400
9.530
9.190
9.200
844,210
-0.17(-1.81%)
Dec 15, 2016
9.170
9.410
9.090
9.370
704,152
+0.20(+2.18%)
Dec 14, 2016
9.140
9.295
9.020
9.170
646,336
+0.10(+1.10%)
Dec 13, 2016
8.910
9.325
8.826
9.070
756,072
+0.19(+2.14%)
Dec 12, 2016
8.770
8.890
8.640
8.880
592,629
+0.11(+1.25%)
Dec 09, 2016
8.950
9.050
8.760
8.770
742,944
-0.13(-1.46%)
Dec 08, 2016
8.840
8.980
8.740
8.900
410,980
+0.11(+1.25%)
Dec 07, 2016
8.710
8.830
8.530
8.790
368,255
+0.08(+0.92%)
Dec 06, 2016
8.750
8.750
8.510
8.710
436,885
+0.01(+0.11%)
Dec 05, 2016
8.430
8.710
8.406
8.700
522,642
+0.33(+3.94%)
Dec 02, 2016
8.500
8.650
8.210
8.370
333,091
-0.18(-2.11%)
Dec 01, 2016
8.640
8.765
8.430
8.550
520,491
+0.12(+1.42%)
Nov 30, 2016
8.550
8.600
8.370
8.430
510,094
+0.00(+0.00%)
Nov 29, 2016
8.500
8.933
8.420
8.430
598,526
-0.01(-0.12%)
Nov 28, 2016
8.870
8.940
8.420
8.440
479,707
-0.49(-5.49%)
Nov 25, 2016
8.910
8.970
8.800
8.930
176,658
+0.06(+0.68%)
Nov 23, 2016
8.870
8.870
8.870
0
-0.07(-0.78%)
Nov 22, 2016
8.620
8.960
8.550
8.940
488,604
+0.34(+3.95%)
Nov 21, 2016
8.670
8.790
8.535
8.600
558,861
-0.01(-0.12%)
Nov 18, 2016
8.490
8.700
8.340
8.610
583,710
+0.12(+1.41%)
Nov 17, 2016
8.250
8.495
8.230
8.490
452,327
+0.27(+3.28%)
Nov 16, 2016
8.170
8.360
8.100
8.220
442,029
+0.05(+0.61%)
Nov 15, 2016
8.150
8.244
8.005
8.170
365,953
-0.05(-0.61%)
Nov 14, 2016
8.380
8.490
8.160
8.220
442,391
-0.09(-1.08%)
Nov 11, 2016
8.020
8.330
7.835
8.310
714,897
+0.31(+3.88%)
Nov 10, 2016
7.800
8.075
7.720
8.000
678,211
+0.33(+4.30%)
Nov 09, 2016
7.340
7.670
7.280
7.670
490,314
+0.18(+2.40%)
Nov 08, 2016
7.430
7.570
7.360
7.490
296,849
+0.07(+0.94%)
Nov 07, 2016
7.230
7.489
7.147
7.420
715,858
+0.32(+4.51%)
Nov 04, 2016
7.310
7.400
7.090
7.100
704,148
-0.21(-2.87%)
Nov 03, 2016
8.000
8.000
7.210
7.310
703,592
+0.00(+0.00%)
Nov 02, 2016
7.280
7.350
7.210
7.310
497,242
-0.01(-0.14%)
Nov 01, 2016
7.510
7.580
7.260
7.320
347,021
-0.19(-2.53%)
Oct 31, 2016
7.500
7.540
7.400
7.510
370,841
+0.01(+0.13%)
Oct 28, 2016
7.540
7.610
7.490
7.500
328,143
-0.09(-1.19%)
Oct 27, 2016
7.730
7.790
7.580
7.590
290,057
-0.06(-0.78%)
Oct 26, 2016
7.730
7.820
7.640
7.650
469,912
-0.15(-1.92%)
Oct 25, 2016
7.820
7.850
7.730
7.800
346,816
-0.03(-0.38%)
Oct 24, 2016
7.760
7.835
7.710
7.830
311,085
+0.13(+1.69%)
Oct 21, 2016
7.560
7.800
7.500
7.700
504,729
+0.07(+0.92%)
Oct 20, 2016
7.740
7.840
7.630
7.630
371,354
-0.11(-1.42%)
Oct 19, 2016
7.850
7.850
7.670
7.740
350,050
-0.07(-0.90%)
Oct 18, 2016
7.810
7.880
7.730
7.810
355,243
+0.11(+1.43%)
Oct 17, 2016
7.720
7.775
7.660
7.700
431,670
-0.01(-0.13%)
Oct 14, 2016
7.830
7.980
7.700
7.710
271,456
-0.12(-1.53%)
Oct 13, 2016
7.760
7.970
7.730
7.830
330,868
+0.03(+0.38%)
Oct 12, 2016
7.800
7.905
7.770
7.800
261,630
-0.02(-0.26%)
Oct 11, 2016
7.990
8.010
7.735
7.820
363,686
-0.20(-2.49%)
Oct 10, 2016
8.010
8.190
8.000
8.020
340,841
+0.07(+0.88%)
Oct 07, 2016
8.070
8.110
7.915
7.950
219,116
-0.12(-1.49%)
Oct 06, 2016
8.030
8.150
7.985
8.070
321,157
+0.01(+0.12%)
Oct 05, 2016
8.080
8.150
7.990
8.060
341,783
+0.05(+0.62%)
Oct 04, 2016
8.030
8.150
8.010
8.010
399,244
-0.02(-0.25%)
Oct 03, 2016
7.900
8.075
7.860
8.030
592,124
+0.06(+0.75%)
Sep 30, 2016
7.950
7.990
7.800
7.970
664,333
+0.08(+1.01%)
Sep 29, 2016
8.170
8.200
7.880
7.890
524,676
-0.26(-3.19%)
Sep 28, 2016
8.200
8.215
8.121
8.150
492,414
-0.04(-0.49%)
Sep 27, 2016
8.140
8.260
8.010
8.190
853,011
+0.05(+0.61%)
Sep 26, 2016
8.250
8.280
8.140
8.140
619,226
-0.17(-2.05%)
Sep 23, 2016
8.430
8.510
8.290
8.310
689,699
-0.18(-2.12%)
Sep 22, 2016
8.450
8.590
8.061
8.490
829,286
+0.00(+0.00%)
Sep 21, 2016
8.310
8.500
8.220
8.490
779,186
+0.14(+1.68%)
Sep 20, 2016
8.460
8.552
8.340
8.350
638,926
-0.11(-1.30%)
Sep 19, 2016
8.360
8.500
8.080
8.460
1,424,691
-0.19(-2.20%)
Sep 16, 2016
8.660
8.870
8.580
8.650
1,082,112
-0.03(-0.35%)
Sep 15, 2016
8.640
8.770
8.550
8.680
872,406
+0.08(+0.93%)
Sep 14, 2016
8.650
8.660
8.490
8.600
916,044
+0.02(+0.23%)
Sep 13, 2016
8.670
8.790
8.560
8.580
690,156
-0.15(-1.72%)
Sep 12, 2016
8.490
8.750
8.310
8.730
516,922
+0.21(+2.46%)
Sep 09, 2016
8.830
8.830
8.515
8.520
698,546
-0.42(-4.70%)
Sep 08, 2016
8.720
9.050
8.710
8.940
809,665
+0.17(+1.94%)
Sep 07, 2016
8.600
8.810
8.600
8.770
658,392
+0.13(+1.50%)
Sep 06, 2016
8.810
8.820
8.505
8.640
966,862
-0.08(-0.92%)
Sep 02, 2016
8.630
8.720
8.720
8.720
480,000
+0.16(+1.87%)
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.