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 (%)
Sep 28, 2007
9.770
10.20
9.770
10.05
791,001
+0.25(+2.55%)
Sep 27, 2007
9.700
9.830
9.620
9.800
326,373
+0.15(+1.55%)
Sep 26, 2007
9.370
9.830
9.300
9.650
517,823
+0.29(+3.10%)
Sep 25, 2007
9.250
9.380
9.160
9.360
135,539
+0.03(+0.32%)
Sep 24, 2007
9.320
9.390
9.230
9.330
142,020
+0.01(+0.11%)
Sep 21, 2007
9.420
9.570
9.290
9.320
327,217
-0.03(-0.32%)
Sep 20, 2007
9.490
9.560
9.110
9.350
208,664
-0.21(-2.20%)
Sep 19, 2007
9.470
9.730
9.360
9.560
446,945
+0.11(+1.16%)
Sep 18, 2007
9.060
9.510
9.000
9.450
283,859
+0.32(+3.50%)
Sep 17, 2007
9.160
9.310
9.040
9.130
155,791
-0.07(-0.76%)
Sep 14, 2007
9.040
9.210
9.020
9.200
158,882
+0.03(+0.33%)
Sep 13, 2007
9.130
9.250
9.010
9.170
174,546
+0.10(+1.10%)
Sep 12, 2007
9.240
9.300
9.070
9.070
194,001
-0.20(-2.16%)
Sep 11, 2007
9.080
9.310
8.990
9.270
270,103
+0.26(+2.89%)
Sep 10, 2007
9.250
9.370
8.940
9.010
261,737
-0.21(-2.28%)
Sep 07, 2007
9.260
9.550
9.130
9.220
210,192
-0.23(-2.43%)
Sep 06, 2007
9.360
9.470
9.320
9.450
139,012
+0.11(+1.18%)
Sep 05, 2007
9.330
9.480
9.230
9.340
215,406
-0.07(-0.74%)
Sep 04, 2007
9.180
9.440
9.120
9.410
329,255
+0.21(+2.28%)
Aug 31, 2007
9.430
9.430
9.100
9.200
188,305
-0.09(-0.97%)
Aug 30, 2007
9.200
9.410
9.100
9.290
205,630
-0.01(-0.11%)
Aug 29, 2007
9.020
9.310
8.930
9.300
356,011
+0.43(+4.85%)
Aug 28, 2007
9.140
9.249
8.870
8.870
305,686
-0.35(-3.80%)
Aug 27, 2007
9.530
9.550
9.140
9.220
376,190
-0.38(-3.96%)
Aug 24, 2007
9.470
9.600
9.420
9.600
138,751
+0.12(+1.27%)
Aug 23, 2007
9.550
9.590
9.380
9.480
199,571
-0.01(-0.11%)
Aug 22, 2007
9.850
9.860
9.450
9.490
357,082
-0.25(-2.57%)
Aug 21, 2007
9.740
9.830
9.570
9.740
158,200
-0.02(-0.20%)
Aug 20, 2007
9.500
9.810
9.430
9.760
357,207
+0.31(+3.28%)
Aug 17, 2007
9.800
9.830
9.310
9.450
380,762
-0.04(-0.42%)
Aug 16, 2007
9.120
9.490
9.110
9.490
391,320
+0.32(+3.49%)
Aug 15, 2007
9.090
9.530
9.090
9.170
377,792
+0.04(+0.44%)
Aug 14, 2007
9.360
9.530
9.120
9.130
319,160
-0.21(-2.25%)
Aug 13, 2007
9.600
9.700
9.250
9.340
324,650
-0.16(-1.68%)
Aug 10, 2007
9.300
9.700
9.250
9.500
640,760
-0.05(-0.52%)
Aug 09, 2007
9.490
9.930
9.200
9.550
956,834
-0.03(-0.31%)
Aug 08, 2007
9.400
9.860
9.320
9.580
924,325
+0.17(+1.81%)
Aug 07, 2007
9.300
9.490
9.100
9.410
817,924
+0.02(+0.21%)
Aug 06, 2007
8.760
9.400
8.690
9.390
1,057,430
+0.57(+6.46%)
Aug 03, 2007
8.800
9.000
8.600
8.820
1,016,135
+0.16(+1.85%)
Aug 02, 2007
8.500
8.690
8.220
8.660
576,347
+0.20(+2.36%)
Aug 01, 2007
8.050
8.500
8.050
8.460
626,697
+0.45(+5.62%)
Jul 31, 2007
8.080
8.300
8.000
8.010
312,136
-0.09(-1.11%)
Jul 30, 2007
8.080
8.190
7.890
8.100
332,289
-0.01(-0.12%)
Jul 27, 2007
8.330
8.460
8.100
8.110
323,264
-0.27(-3.22%)
Jul 26, 2007
8.390
8.490
8.230
8.380
393,316
-0.12(-1.41%)
Jul 25, 2007
8.370
8.510
8.050
8.500
470,381
+0.19(+2.29%)
Jul 24, 2007
8.660
8.660
8.240
8.310
423,933
-0.28(-3.26%)
Jul 23, 2007
8.550
8.750
8.500
8.590
386,741
+0.09(+1.06%)
Jul 20, 2007
8.670
8.670
8.390
8.500
404,531
-0.19(-2.19%)
Jul 19, 2007
8.640
8.740
8.500
8.690
408,958
+0.11(+1.28%)
Jul 18, 2007
8.380
8.630
8.280
8.580
430,241
+0.18(+2.14%)
Jul 17, 2007
8.630
8.690
8.390
8.400
438,244
-0.21(-2.44%)
Jul 16, 2007
8.640
8.730
8.550
8.610
301,320
-0.03(-0.35%)
Jul 13, 2007
8.590
8.730
8.550
8.640
260,882
-0.01(-0.12%)
Jul 12, 2007
8.560
8.650
8.500
8.650
331,697
+0.14(+1.65%)
Jul 11, 2007
8.540
8.600
8.400
8.510
239,700
-0.03(-0.35%)
Jul 10, 2007
8.600
8.630
8.500
8.540
399,278
-0.03(-0.35%)
Jul 09, 2007
8.470
8.640
8.360
8.570
482,648
+0.19(+2.27%)
Jul 06, 2007
8.210
8.460
8.140
8.380
273,357
+0.16(+1.95%)
Jul 05, 2007
8.180
8.260
8.100
8.220
179,541
+0.06(+0.74%)
Jul 03, 2007
8.170
8.240
8.070
8.160
101,052
+0.00(+0.00%)
Jul 02, 2007
8.250
8.286
8.090
8.160
181,096
-0.02(-0.24%)
Jun 29, 2007
8.270
8.310
8.150
8.180
257,535
-0.07(-0.85%)
Jun 28, 2007
8.370
8.370
8.160
8.250
206,040
-0.12(-1.43%)
Jun 27, 2007
8.160
8.370
8.050
8.370
245,393
+0.18(+2.20%)
Jun 26, 2007
8.080
8.310
8.080
8.190
321,723
+0.17(+2.12%)
Jun 25, 2007
8.120
8.340
7.970
8.020
241,798
-0.09(-1.11%)
Jun 22, 2007
8.070
8.210
8.010
8.110
465,078
+0.02(+0.25%)
Jun 21, 2007
8.150
8.150
7.980
8.090
137,909
+0.00(+0.00%)
Jun 20, 2007
8.330
8.330
8.050
8.090
337,900
-0.23(-2.76%)
Jun 19, 2007
8.320
8.370
8.250
8.320
218,200
-0.03(-0.36%)
Jun 18, 2007
8.480
8.480
8.200
8.350
255,700
-0.07(-0.83%)
Jun 15, 2007
8.480
8.490
8.280
8.420
423,400
+0.02(+0.24%)
Jun 14, 2007
8.200
8.410
8.200
8.400
452,300
+0.18(+2.19%)
Jun 13, 2007
8.000
8.330
7.980
8.220
627,900
+0.25(+3.14%)
Jun 12, 2007
7.720
8.020
7.610
7.970
853,500
+0.22(+2.84%)
Jun 11, 2007
7.850
7.910
7.590
7.750
516,514
+0.15(+1.97%)
Jun 08, 2007
7.420
7.610
7.410
7.600
135,456
+0.15(+2.01%)
Jun 07, 2007
7.520
7.670
7.399
7.450
193,783
-0.13(-1.72%)
Jun 06, 2007
7.560
7.720
7.520
7.580
198,270
-0.04(-0.52%)
Jun 05, 2007
7.770
7.800
7.570
7.620
335,326
-0.15(-1.93%)
Jun 04, 2007
7.740
7.800
7.658
7.770
250,892
+0.01(+0.13%)
Jun 01, 2007
7.700
7.800
7.650
7.760
208,427
+0.10(+1.31%)
May 31, 2007
7.540
7.790
7.500
7.660
267,408
+0.03(+0.39%)
May 30, 2007
7.580
7.777
7.534
7.630
301,681
-0.05(-0.65%)
May 29, 2007
7.600
7.740
7.500
7.680
348,131
+0.12(+1.59%)
May 25, 2007
7.390
7.760
7.370
7.560
397,085
+0.22(+3.00%)
May 24, 2007
7.630
7.700
7.270
7.340
316,009
-0.32(-4.18%)
May 23, 2007
7.610
7.660
7.500
7.660
353,516
+0.09(+1.19%)
May 22, 2007
7.470
7.620
7.400
7.570
233,874
+0.13(+1.75%)
May 21, 2007
7.380
7.460
7.310
7.440
268,532
+0.07(+0.95%)
May 18, 2007
7.070
7.380
6.970
7.370
612,305
+0.33(+4.69%)
May 17, 2007
7.120
7.120
6.920
7.040
450,819
-0.08(-1.12%)
May 16, 2007
7.080
7.160
7.010
7.120
204,019
+0.05(+0.71%)
May 15, 2007
7.190
7.200
7.050
7.070
253,431
-0.11(-1.53%)
May 14, 2007
7.290
7.320
7.130
7.180
211,830
-0.10(-1.37%)
May 11, 2007
7.330
7.400
7.220
7.280
127,755
+0.02(+0.28%)
May 10, 2007
7.660
7.720
7.250
7.260
370,924
-0.46(-5.96%)
May 09, 2007
7.610
7.830
7.490
7.720
498,329
+0.23(+3.07%)
May 08, 2007
7.570
7.610
7.400
7.490
251,547
-0.16(-2.09%)
May 07, 2007
7.640
7.660
7.520
7.650
223,025
+0.11(+1.46%)
May 04, 2007
7.580
7.700
7.500
7.540
261,899
+0.04(+0.53%)
May 03, 2007
7.600
7.710
7.460
7.500
181,190
-0.11(-1.45%)
May 02, 2007
7.300
7.620
7.270
7.610
276,315
+0.35(+4.82%)
May 01, 2007
7.460
7.460
7.200
7.260
301,460
-0.19(-2.55%)
Apr 30, 2007
7.720
7.720
7.400
7.450
369,980
-0.16(-2.10%)
Apr 27, 2007
7.630
7.720
7.510
7.610
244,649
-0.03(-0.39%)
Apr 26, 2007
7.490
7.650
7.450
7.640
381,299
+0.18(+2.41%)
Apr 25, 2007
7.420
7.600
7.420
7.460
212,906
-0.03(-0.40%)
Apr 24, 2007
7.470
7.570
7.320
7.490
233,544
+0.02(+0.27%)
Apr 23, 2007
7.480
7.650
7.450
7.470
196,874
-0.05(-0.66%)
Apr 20, 2007
7.450
7.560
7.370
7.520
246,328
+0.19(+2.59%)
Apr 19, 2007
7.460
7.480
7.310
7.330
156,011
-0.18(-2.40%)
Apr 18, 2007
7.530
7.650
7.500
7.510
162,997
-0.08(-1.05%)
Apr 17, 2007
7.470
7.630
7.450
7.590
317,919
+0.10(+1.34%)
Apr 16, 2007
7.670
7.780
7.400
7.490
407,134
-0.15(-1.96%)
Apr 13, 2007
7.620
7.740
7.530
7.640
170,020
+0.01(+0.13%)
Apr 12, 2007
7.540
7.710
7.500
7.630
134,111
+0.07(+0.93%)
Apr 11, 2007
7.610
7.670
7.520
7.560
200,040
-0.06(-0.79%)
Apr 10, 2007
7.360
7.700
7.360
7.620
236,842
+0.24(+3.25%)
Apr 09, 2007
7.590
7.630
7.330
7.380
118,974
-0.22(-2.89%)
Apr 05, 2007
7.540
7.640
7.510
7.600
180,347
+0.04(+0.53%)
Apr 04, 2007
7.630
7.670
7.480
7.560
214,914
-0.09(-1.18%)
Apr 03, 2007
7.460
7.960
7.430
7.650
686,479
+0.19(+2.55%)
Apr 02, 2007
7.440
7.470
7.290
7.460
169,814
+0.11(+1.50%)
Mar 30, 2007
7.350
7.431
7.160
7.350
262,385
+0.03(+0.41%)
Mar 29, 2007
7.390
7.510
7.200
7.320
104,726
-0.04(-0.54%)
Mar 28, 2007
7.360
7.420
7.300
7.360
107,747
-0.05(-0.67%)
Mar 27, 2007
7.500
7.520
7.340
7.410
140,427
-0.13(-1.72%)
Mar 26, 2007
7.530
7.570
7.400
7.540
159,533
-0.01(-0.13%)
Mar 23, 2007
7.620
7.820
7.510
7.550
198,345
-0.10(-1.31%)
Mar 22, 2007
7.660
7.830
7.630
7.650
274,573
+0.02(+0.26%)
Mar 21, 2007
7.420
7.660
7.340
7.630
396,898
+0.24(+3.25%)
Mar 20, 2007
7.270
7.550
7.260
7.390
385,874
+0.09(+1.23%)
Mar 19, 2007
7.230
7.470
7.220
7.300
331,929
+0.10(+1.39%)
Mar 16, 2007
7.320
7.400
7.200
7.200
523,816
-0.13(-1.77%)
Mar 15, 2007
7.330
7.400
7.250
7.330
215,361
+0.01(+0.14%)
Mar 14, 2007
7.200
7.390
7.180
7.320
332,434
+0.12(+1.67%)
Mar 13, 2007
7.370
7.430
7.050
7.200
563,914
-0.17(-2.31%)
Mar 12, 2007
7.440
7.530
7.320
7.370
162,692
-0.09(-1.21%)
Mar 09, 2007
7.450
7.520
7.390
7.460
193,030
+0.09(+1.22%)
Mar 08, 2007
7.400
7.490
7.310
7.370
247,142
+0.07(+0.96%)
Mar 07, 2007
7.420
7.520
7.270
7.300
215,650
-0.14(-1.88%)
Mar 06, 2007
7.200
7.490
7.200
7.440
290,158
+0.26(+3.62%)
Mar 05, 2007
7.300
7.430
7.140
7.180
335,986
-0.40(-5.28%)
Mar 02, 2007
7.680
7.890
7.457
7.580
408,265
-0.18(-2.32%)
Mar 01, 2007
7.940
7.950
7.550
7.760
336,932
-0.20(-2.51%)
Feb 28, 2007
7.950
8.050
7.790
7.960
270,079
-0.05(-0.62%)
Feb 27, 2007
8.160
8.200
7.810
8.010
426,293
-0.22(-2.67%)
Feb 26, 2007
8.250
8.270
8.100
8.230
298,050
-0.02(-0.24%)
Feb 23, 2007
8.300
8.300
8.170
8.250
149,041
-0.08(-0.96%)
Feb 22, 2007
8.250
8.340
8.160
8.330
446,393
+0.08(+0.97%)
Feb 21, 2007
8.010
8.250
8.000
8.250
387,142
+0.19(+2.36%)
Feb 20, 2007
8.010
8.100
7.910
8.060
268,126
+0.00(+0.00%)
Feb 16, 2007
7.920
8.070
7.850
8.060
224,104
+0.17(+2.15%)
Feb 15, 2007
8.040
8.050
7.870
7.890
613,431
-0.17(-2.11%)
Feb 14, 2007
7.780
8.160
6.500
8.060
1,253,821
-0.10(-1.23%)
Feb 13, 2007
8.130
8.200
8.080
8.160
191,229
+0.01(+0.12%)
Feb 12, 2007
8.160
8.180
8.070
8.150
183,680
+0.02(+0.25%)
Feb 09, 2007
8.190
8.250
8.040
8.130
217,954
-0.08(-0.97%)
Feb 08, 2007
8.250
8.270
8.180
8.210
100,508
-0.09(-1.08%)
Feb 07, 2007
8.220
8.380
8.120
8.300
388,912
+0.08(+0.97%)
Feb 06, 2007
8.210
8.250
8.170
8.220
162,738
+0.00(+0.00%)
Feb 05, 2007
8.250
8.280
8.180
8.220
245,352
-0.05(-0.60%)
Feb 02, 2007
8.290
8.300
8.190
8.270
324,269
+0.02(+0.24%)
Feb 01, 2007
8.280
8.370
8.180
8.250
245,692
-0.03(-0.36%)
Jan 31, 2007
8.350
8.480
8.220
8.280
232,673
-0.10(-1.19%)
Jan 30, 2007
8.270
8.390
8.180
8.380
172,558
+0.13(+1.58%)
Jan 29, 2007
8.270
8.350
8.230
8.250
191,331
-0.03(-0.36%)
Jan 26, 2007
8.290
8.370
8.210
8.280
132,487
-0.02(-0.24%)
Jan 25, 2007
8.490
8.540
8.240
8.300
170,918
-0.20(-2.35%)
Jan 24, 2007
8.390
8.580
8.250
8.500
271,845
+0.11(+1.31%)
Jan 23, 2007
8.270
8.510
8.250
8.390
215,976
+0.12(+1.45%)
Jan 22, 2007
8.540
8.540
8.240
8.270
173,857
-0.26(-3.05%)
Jan 19, 2007
8.250
8.610
8.250
8.530
262,080
+0.25(+3.02%)
Jan 18, 2007
8.570
8.640
8.250
8.280
274,917
-0.28(-3.27%)
Jan 17, 2007
8.510
8.700
8.480
8.560
193,062
+0.00(+0.00%)
Jan 16, 2007
8.650
8.720
8.460
8.560
210,800
-0.08(-0.93%)
Jan 12, 2007
8.640
8.700
8.520
8.640
198,689
+0.01(+0.12%)
Jan 11, 2007
8.620
8.750
8.580
8.630
243,414
+0.03(+0.35%)
Jan 10, 2007
8.380
8.680
8.340
8.600
305,977
+0.16(+1.90%)
Jan 09, 2007
8.440
8.600
8.310
8.440
221,068
-0.01(-0.12%)
Jan 08, 2007
8.560
8.590
8.330
8.450
340,901
-0.13(-1.52%)
Jan 05, 2007
8.720
8.730
8.390
8.580
668,132
-0.16(-1.83%)
Jan 04, 2007
8.610
9.000
8.280
8.740
1,430,208
+0.59(+7.24%)
Jan 03, 2007
8.340
8.460
8.030
8.150
372,052
-0.11(-1.33%)
Dec 29, 2006
8.500
8.500
8.218
8.260
300,973
-0.24(-2.82%)
Dec 28, 2006
8.400
8.580
8.350
8.500
288,987
+0.11(+1.31%)
Dec 27, 2006
8.250
8.460
8.220
8.390
408,066
+0.18(+2.19%)
Dec 26, 2006
7.970
8.230
7.890
8.210
353,306
+0.21(+2.63%)
Dec 22, 2006
7.960
8.060
7.960
8.000
202,501
+0.04(+0.50%)
Dec 21, 2006
7.980
8.040
7.890
7.960
193,442
-0.04(-0.50%)
Dec 20, 2006
7.980
8.050
7.910
8.000
146,321
+0.01(+0.13%)
Dec 19, 2006
7.850
8.050
7.820
7.990
308,915
+0.09(+1.14%)
Dec 18, 2006
8.120
8.120
7.830
7.900
406,755
-0.22(-2.71%)
Dec 15, 2006
8.190
8.270
8.100
8.120
296,214
-0.03(-0.37%)
Dec 14, 2006
8.210
8.300
8.100
8.150
200,054
-0.03(-0.37%)
Dec 13, 2006
8.350
8.490
7.980
8.180
332,307
-0.14(-1.68%)
Dec 12, 2006
8.340
8.400
8.290
8.320
193,136
-0.05(-0.60%)
Dec 11, 2006
8.360
8.490
8.280
8.370
190,895
-0.05(-0.59%)
Dec 08, 2006
8.400
8.500
8.270
8.420
106,793
+0.02(+0.24%)
Dec 07, 2006
8.520
8.540
8.400
8.400
297,364
-0.13(-1.52%)
Dec 06, 2006
8.560
8.630
8.480
8.530
142,821
-0.09(-1.04%)
Dec 05, 2006
8.630
8.640
8.460
8.620
312,125
-0.01(-0.12%)
Dec 04, 2006
8.580
8.660
8.400
8.630
274,639
+0.05(+0.58%)
Dec 01, 2006
8.580
8.630
8.430
8.580
310,328
-0.03(-0.35%)
Nov 30, 2006
8.500
8.630
8.500
8.610
271,900
+0.15(+1.77%)
Nov 29, 2006
8.410
8.610
8.390
8.460
287,866
+0.14(+1.68%)
Nov 28, 2006
8.170
8.340
8.150
8.320
187,875
+0.13(+1.59%)
Nov 27, 2006
8.630
8.630
8.130
8.190
354,664
-0.37(-4.32%)
Nov 24, 2006
8.590
8.680
8.470
8.560
97,361
-0.11(-1.27%)
Nov 22, 2006
8.420
8.700
8.350
8.670
455,446
+0.26(+3.09%)
Nov 21, 2006
8.300
8.420
8.170
8.410
277,456
+0.16(+1.94%)
Nov 20, 2006
8.300
8.371
8.170
8.250
165,976
-0.02(-0.24%)
Nov 17, 2006
8.170
8.290
8.100
8.270
473,747
+0.10(+1.22%)
Nov 16, 2006
8.010
8.170
7.960
8.170
311,344
+0.09(+1.11%)
Nov 15, 2006
8.050
8.110
8.000
8.080
245,276
+0.03(+0.37%)
Nov 14, 2006
8.110
8.120
7.940
8.050
191,216
-0.06(-0.74%)
Nov 13, 2006
8.030
8.180
7.960
8.110
179,413
+0.03(+0.37%)
Nov 10, 2006
8.000
8.110
7.950
8.080
206,055
+0.07(+0.87%)
Nov 09, 2006
8.210
8.250
7.920
8.010
496,641
-0.21(-2.55%)
Nov 08, 2006
8.140
8.270
8.130
8.220
314,422
+0.05(+0.61%)
Nov 07, 2006
8.120
8.280
8.110
8.170
314,114
+0.03(+0.37%)
Nov 06, 2006
8.170
8.300
7.800
8.140
645,042
-0.07(-0.85%)
Nov 03, 2006
8.080
8.280
8.020
8.210
464,487
+0.18(+2.24%)
Nov 02, 2006
7.540
8.130
7.460
8.030
1,355,265
+0.59(+7.93%)
Nov 01, 2006
7.730
7.800
7.270
7.440
795,200
-0.32(-4.12%)
Oct 31, 2006
7.980
7.980
7.740
7.760
296,595
-0.16(-2.02%)
Oct 30, 2006
7.850
8.020
7.750
7.920
293,518
+0.05(+0.64%)
Oct 27, 2006
8.060
8.100
7.870
7.870
369,539
-0.16(-1.99%)
Oct 26, 2006
7.970
8.050
7.900
8.030
218,848
+0.05(+0.63%)
Oct 25, 2006
7.910
8.010
7.870
7.980
249,447
+0.07(+0.88%)
Oct 24, 2006
8.010
8.020
7.860
7.910
316,497
-0.10(-1.25%)
Oct 23, 2006
7.890
8.070
7.790
8.010
456,270
+0.12(+1.52%)
Oct 20, 2006
8.040
8.040
7.820
7.890
262,310
-0.11(-1.38%)
Oct 19, 2006
7.950
8.060
7.900
8.000
213,679
+0.05(+0.63%)
Oct 18, 2006
7.950
8.020
7.860
7.950
326,795
+0.02(+0.25%)
Oct 17, 2006
8.030
8.190
7.870
7.930
304,786
-0.18(-2.22%)
Oct 16, 2006
8.010
8.160
7.972
8.110
226,331
+0.06(+0.75%)
Oct 13, 2006
8.000
8.100
7.900
8.050
324,533
+0.05(+0.63%)
Oct 12, 2006
7.970
8.040
7.800
8.000
470,340
+0.13(+1.65%)
Oct 11, 2006
7.910
8.040
7.740
7.870
357,075
-0.08(-1.01%)
Oct 10, 2006
7.960
8.010
7.650
7.950
597,692
+0.02(+0.25%)
Oct 09, 2006
8.080
8.090
7.860
7.930
288,853
-0.15(-1.86%)
Oct 06, 2006
8.070
8.110
7.950
8.080
378,619
-0.05(-0.62%)
Oct 05, 2006
8.210
8.270
7.970
8.130
741,436
+0.01(+0.12%)
Oct 04, 2006
7.700
8.290
7.650
8.120
1,340,635
+0.45(+5.87%)
Oct 03, 2006
7.800
7.870
7.620
7.670
585,128
-0.17(-2.17%)
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.