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 (%)
Sep 30, 2015
4.770
4.830
4.390
4.440
976,807
-0.25(-5.33%)
Sep 29, 2015
4.810
5.050
4.660
4.690
627,702
-0.14(-2.90%)
Sep 28, 2015
5.030
5.030
4.600
4.830
1,063,831
-0.21(-4.17%)
Sep 25, 2015
5.480
5.530
4.980
5.040
1,123,222
-0.41(-7.52%)
Sep 24, 2015
5.120
5.470
5.120
5.450
628,389
+0.30(+5.83%)
Sep 23, 2015
5.260
5.420
5.130
5.150
562,103
-0.12(-2.28%)
Sep 22, 2015
5.100
5.330
5.010
5.270
602,133
+0.09(+1.74%)
Sep 21, 2015
5.140
5.281
5.010
5.180
652,221
+0.11(+2.17%)
Sep 18, 2015
5.170
5.350
5.040
5.070
689,453
-0.20(-3.80%)
Sep 17, 2015
5.100
5.330
5.100
5.270
313,160
+0.13(+2.53%)
Sep 16, 2015
5.130
5.310
5.060
5.140
545,540
-0.02(-0.39%)
Sep 15, 2015
5.000
5.160
4.950
5.160
341,481
+0.16(+3.20%)
Sep 14, 2015
5.120
5.190
4.970
5.000
312,888
-0.13(-2.53%)
Sep 11, 2015
5.080
5.130
4.910
5.130
536,672
+0.00(+0.00%)
Sep 10, 2015
5.180
5.210
5.030
5.130
372,013
-0.05(-0.97%)
Sep 09, 2015
5.350
5.425
5.150
5.180
243,357
-0.16(-3.00%)
Sep 08, 2015
5.210
5.350
5.104
5.340
338,215
+0.19(+3.69%)
Sep 04, 2015
5.170
5.150
5.150
5.150
215,400
-0.08(-1.53%)
Sep 03, 2015
5.380
5.550
5.220
5.230
314,072
-0.16(-2.97%)
Sep 02, 2015
5.390
5.470
5.310
5.390
369,752
+0.07(+1.32%)
Sep 01, 2015
5.270
5.450
5.250
5.320
445,714
-0.08(-1.48%)
Aug 31, 2015
5.380
5.550
5.380
5.400
508,782
+0.03(+0.56%)
Aug 28, 2015
5.230
5.490
5.230
5.370
554,584
+0.12(+2.29%)
Aug 27, 2015
5.110
5.355
5.030
5.250
789,471
+0.20(+3.96%)
Aug 26, 2015
5.240
5.240
5.010
5.050
515,185
-0.02(-0.39%)
Aug 25, 2015
5.380
5.410
5.060
5.070
645,139
-0.10(-1.93%)
Aug 24, 2015
5.150
5.380
5.100
5.170
771,550
-0.24(-4.44%)
Aug 21, 2015
5.370
5.540
5.340
5.410
482,865
-0.07(-1.28%)
Aug 20, 2015
5.740
5.740
5.480
5.480
511,856
-0.30(-5.19%)
Aug 19, 2015
5.740
5.950
5.710
5.780
849,662
-0.01(-0.17%)
Aug 18, 2015
5.690
5.870
5.640
5.790
700,009
+0.07(+1.22%)
Aug 17, 2015
5.520
5.740
5.470
5.720
490,341
+0.27(+4.95%)
Aug 14, 2015
5.430
5.580
5.360
5.450
319,364
-0.02(-0.37%)
Aug 13, 2015
5.580
5.640
5.425
5.470
367,404
-0.13(-2.32%)
Aug 12, 2015
5.500
5.670
5.400
5.600
565,173
+0.06(+1.08%)
Aug 11, 2015
5.560
5.690
5.505
5.540
488,866
-0.12(-2.12%)
Aug 10, 2015
5.170
5.660
5.150
5.660
1,309,443
+0.50(+9.69%)
Aug 07, 2015
5.220
5.390
5.010
5.160
811,959
-0.19(-3.55%)
Aug 06, 2015
5.110
5.569
5.070
5.350
1,835,128
+0.33(+6.57%)
Aug 05, 2015
5.000
5.099
4.950
5.020
710,382
+0.02(+0.40%)
Aug 04, 2015
4.950
5.060
4.930
5.000
505,281
+0.04(+0.81%)
Aug 03, 2015
5.050
5.140
4.920
4.960
887,970
+0.02(+0.40%)
Jul 31, 2015
5.030
5.030
4.850
4.940
743,338
-0.12(-2.37%)
Jul 30, 2015
5.010
5.160
4.960
5.060
414,284
+0.00(+0.00%)
Jul 29, 2015
5.280
5.300
5.010
5.060
542,166
-0.18(-3.44%)
Jul 28, 2015
4.970
5.250
4.830
5.240
686,336
+0.35(+7.16%)
Jul 27, 2015
5.040
5.040
4.780
4.890
698,679
-0.15(-2.98%)
Jul 24, 2015
5.260
5.270
5.033
5.040
458,568
-0.21(-4.00%)
Jul 23, 2015
5.250
5.350
5.180
5.250
500,216
+0.05(+0.96%)
Jul 22, 2015
5.170
5.250
5.070
5.200
705,444
+0.03(+0.58%)
Jul 21, 2015
5.270
5.370
5.120
5.170
645,940
-0.13(-2.45%)
Jul 20, 2015
5.370
5.430
5.250
5.300
435,111
-0.07(-1.30%)
Jul 17, 2015
5.330
5.461
5.290
5.370
439,954
+0.05(+0.94%)
Jul 16, 2015
5.320
5.420
5.280
5.320
352,167
+0.08(+1.53%)
Jul 15, 2015
5.320
5.340
5.200
5.240
306,822
-0.09(-1.69%)
Jul 14, 2015
5.350
5.440
5.320
5.330
440,073
-0.02(-0.37%)
Jul 13, 2015
5.170
5.350
5.160
5.350
441,255
+0.20(+3.88%)
Jul 10, 2015
5.200
5.400
5.130
5.150
571,067
+0.00(+0.00%)
Jul 09, 2015
5.080
5.220
5.020
5.150
517,190
+0.11(+2.18%)
Jul 08, 2015
5.140
5.210
4.985
5.040
570,354
-0.15(-2.89%)
Jul 07, 2015
4.980
5.190
4.930
5.190
713,978
+0.27(+5.49%)
Jul 06, 2015
5.060
5.100
4.710
4.920
1,529,902
-0.22(-4.28%)
Jul 02, 2015
5.360
5.140
5.140
5.140
1,088,200
-0.23(-4.28%)
Jul 01, 2015
5.440
5.570
5.320
5.370
614,820
-0.02(-0.37%)
Jun 30, 2015
5.430
5.480
5.370
5.390
523,434
-0.02(-0.37%)
Jun 29, 2015
5.500
5.570
5.383
5.410
826,352
-0.17(-3.05%)
Jun 26, 2015
5.640
5.670
5.450
5.580
1,025,014
-0.06(-1.06%)
Jun 25, 2015
5.790
5.830
5.525
5.640
927,503
-0.15(-2.59%)
Jun 24, 2015
5.800
5.890
5.760
5.790
488,881
-0.04(-0.69%)
Jun 23, 2015
5.810
5.930
5.800
5.830
789,713
+0.00(+0.00%)
Jun 22, 2015
6.000
6.060
5.810
5.830
755,075
-0.18(-3.00%)
Jun 19, 2015
5.940
6.040
5.930
6.010
720,858
+0.06(+1.01%)
Jun 18, 2015
5.800
6.010
5.750
5.950
878,619
+0.20(+3.48%)
Jun 17, 2015
5.690
5.850
5.641
5.750
616,551
+0.10(+1.77%)
Jun 16, 2015
5.670
5.790
5.595
5.650
778,389
-0.03(-0.53%)
Jun 15, 2015
5.630
5.690
5.441
5.680
608,400
-0.01(-0.18%)
Jun 12, 2015
6.010
6.050
5.590
5.690
945,985
-0.11(-1.90%)
Jun 11, 2015
5.600
5.840
5.560
5.800
703,272
+0.16(+2.84%)
Jun 10, 2015
5.630
5.710
5.565
5.640
538,991
+0.02(+0.36%)
Jun 09, 2015
5.670
5.770
5.570
5.620
510,639
-0.06(-1.06%)
Jun 08, 2015
5.770
5.800
5.530
5.680
1,117,609
-0.12(-2.07%)
Jun 05, 2015
5.890
5.890
5.530
5.800
1,039,446
-0.15(-2.52%)
Jun 04, 2015
6.020
6.040
5.820
5.950
631,482
-0.10(-1.65%)
Jun 03, 2015
6.140
6.150
5.880
6.050
959,787
-0.10(-1.63%)
Jun 02, 2015
6.150
6.200
6.050
6.150
670,913
-0.03(-0.49%)
Jun 01, 2015
6.260
6.370
6.065
6.180
661,091
-0.01(-0.16%)
May 29, 2015
6.320
6.336
6.150
6.190
770,653
-0.12(-1.90%)
May 28, 2015
6.620
6.670
6.250
6.310
1,102,512
-0.32(-4.83%)
May 27, 2015
7.050
7.079
6.480
6.630
1,744,381
-0.13(-1.92%)
May 26, 2015
6.780
7.000
6.700
6.760
1,574,487
+0.16(+2.42%)
May 22, 2015
6.440
6.600
6.600
6.600
1,370,600
+0.18(+2.80%)
May 21, 2015
6.280
6.480
6.250
6.420
1,153,256
+0.12(+1.90%)
May 20, 2015
6.350
6.550
6.140
6.300
1,724,895
-0.14(-2.17%)
May 19, 2015
7.640
7.640
6.330
6.440
8,258,983
-0.97(-13.09%)
May 18, 2015
6.850
7.590
6.400
7.410
8,381,371
+1.43(+23.91%)
May 15, 2015
6.100
6.430
5.810
5.980
3,325,920
+0.49(+8.93%)
May 14, 2015
5.300
5.500
5.160
5.490
1,668,133
+0.23(+4.37%)
May 13, 2015
5.320
5.330
5.190
5.260
899,698
-0.02(-0.38%)
May 12, 2015
5.370
5.510
5.240
5.280
789,079
-0.13(-2.40%)
May 11, 2015
5.500
5.580
5.400
5.410
523,991
-0.09(-1.64%)
May 08, 2015
5.670
5.680
5.430
5.500
971,214
+0.17(+3.19%)
May 07, 2015
5.390
5.840
4.415
5.330
4,070,892
-0.83(-13.47%)
May 06, 2015
6.030
6.280
5.890
6.160
634,606
+0.08(+1.40%)
May 05, 2015
6.220
6.350
5.990
6.075
550,374
-0.19(-3.11%)
May 04, 2015
6.400
6.530
6.220
6.270
435,736
-0.11(-1.72%)
May 01, 2015
6.320
6.650
6.260
6.380
372,315
+0.08(+1.27%)
Apr 30, 2015
6.500
6.680
6.200
6.300
596,049
-0.26(-3.96%)
Apr 29, 2015
6.540
6.720
6.490
6.560
274,081
-0.06(-0.91%)
Apr 28, 2015
6.640
6.710
6.390
6.620
407,115
-0.01(-0.15%)
Apr 27, 2015
6.760
6.915
6.550
6.630
644,318
-0.08(-1.19%)
Apr 24, 2015
6.780
6.940
6.680
6.710
368,786
-0.09(-1.32%)
Apr 23, 2015
6.700
6.830
6.630
6.800
250,002
+0.05(+0.74%)
Apr 22, 2015
6.750
6.820
6.630
6.750
286,700
-0.03(-0.44%)
Apr 21, 2015
6.840
6.880
6.660
6.780
338,874
-0.03(-0.44%)
Apr 20, 2015
6.590
6.870
6.500
6.810
384,626
+0.29(+4.45%)
Apr 17, 2015
6.650
6.830
6.490
6.520
355,869
-0.19(-2.83%)
Apr 16, 2015
6.730
6.880
6.640
6.710
659,438
-0.03(-0.45%)
Apr 15, 2015
6.730
6.755
6.570
6.740
597,327
+0.08(+1.20%)
Apr 14, 2015
6.820
6.900
6.650
6.660
325,662
-0.15(-2.20%)
Apr 13, 2015
6.780
6.940
6.780
6.810
416,165
+0.01(+0.15%)
Apr 10, 2015
6.840
6.880
6.730
6.800
334,646
+0.01(+0.22%)
Apr 09, 2015
6.750
6.810
6.570
6.785
394,619
+0.04(+0.67%)
Apr 08, 2015
6.680
6.880
6.640
6.740
672,870
+0.10(+1.51%)
Apr 07, 2015
6.560
6.680
6.380
6.640
605,702
+0.06(+0.91%)
Apr 06, 2015
6.490
6.690
6.490
6.580
358,645
+0.02(+0.30%)
Apr 02, 2015
6.500
6.560
6.560
6.560
425,900
+0.09(+1.39%)
Apr 01, 2015
6.500
6.630
6.410
6.470
504,498
-0.07(-1.07%)
Mar 31, 2015
6.370
6.680
6.350
6.540
706,410
+0.12(+1.87%)
Mar 30, 2015
6.250
6.520
6.180
6.420
633,270
+0.23(+3.72%)
Mar 27, 2015
6.480
6.550
6.110
6.190
712,952
-0.29(-4.48%)
Mar 26, 2015
6.300
6.550
6.280
6.480
817,134
+0.20(+3.10%)
Mar 25, 2015
6.670
6.750
6.110
6.285
951,418
-0.38(-5.77%)
Mar 24, 2015
6.860
6.920
6.550
6.670
824,109
-0.17(-2.49%)
Mar 23, 2015
7.260
7.270
6.820
6.840
813,328
-0.46(-6.30%)
Mar 20, 2015
7.260
7.420
7.220
7.300
652,402
+0.08(+1.11%)
Mar 19, 2015
7.040
7.330
7.040
7.220
413,559
+0.17(+2.41%)
Mar 18, 2015
7.150
7.150
6.920
7.050
918,921
-0.11(-1.54%)
Mar 17, 2015
7.150
7.240
7.050
7.160
334,105
-0.04(-0.56%)
Mar 16, 2015
7.420
7.440
7.090
7.200
614,683
-0.15(-2.04%)
Mar 13, 2015
7.660
7.680
7.245
7.350
513,078
-0.32(-4.17%)
Mar 12, 2015
7.450
7.680
7.410
7.670
954,792
+0.31(+4.21%)
Mar 11, 2015
7.350
7.510
7.260
7.360
708,021
+0.05(+0.68%)
Mar 10, 2015
7.260
7.440
7.240
7.310
954,563
+0.01(+0.14%)
Mar 09, 2015
7.180
7.350
7.065
7.300
699,213
+0.13(+1.81%)
Mar 06, 2015
7.030
7.240
6.981
7.170
704,786
+0.06(+0.84%)
Mar 05, 2015
7.170
7.415
6.990
7.110
772,342
-0.02(-0.28%)
Mar 04, 2015
7.160
7.180
6.980
7.130
590,645
-0.05(-0.70%)
Mar 03, 2015
7.300
7.410
7.080
7.180
605,029
-0.13(-1.78%)
Mar 02, 2015
7.130
7.420
7.130
7.310
1,156,374
+0.15(+2.09%)
Feb 27, 2015
7.420
7.682
7.150
7.160
1,090,298
-0.29(-3.89%)
Feb 26, 2015
7.590
7.716
7.380
7.450
566,440
-0.17(-2.23%)
Feb 25, 2015
7.680
7.760
7.570
7.620
333,981
-0.08(-1.04%)
Feb 24, 2015
7.780
7.838
7.530
7.700
566,448
-0.08(-1.03%)
Feb 23, 2015
7.840
7.930
7.540
7.780
792,320
-0.06(-0.77%)
Feb 20, 2015
7.610
7.900
7.534
7.840
554,994
+0.25(+3.29%)
Feb 19, 2015
7.780
7.920
7.575
7.590
592,121
-0.23(-2.88%)
Feb 18, 2015
7.850
7.950
7.720
7.815
315,539
-0.05(-0.70%)
Feb 17, 2015
8.120
8.200
7.860
7.870
251,984
-0.26(-3.20%)
Feb 13, 2015
8.100
8.130
8.130
8.130
283,800
+0.06(+0.74%)
Feb 12, 2015
7.910
8.080
7.854
8.070
653,485
+0.15(+1.89%)
Feb 11, 2015
7.850
8.050
7.800
7.920
1,093,037
+0.07(+0.89%)
Feb 10, 2015
7.810
8.000
7.701
7.850
490,372
+0.15(+1.95%)
Feb 09, 2015
8.080
8.190
7.600
7.700
1,074,214
-0.42(-5.11%)
Feb 06, 2015
8.330
8.720
7.970
8.115
1,362,594
-0.17(-2.11%)
Feb 05, 2015
8.790
8.890
7.853
8.290
3,771,518
-1.00(-10.76%)
Feb 04, 2015
9.330
9.470
9.140
9.290
321,366
-0.12(-1.28%)
Feb 03, 2015
9.340
9.420
9.190
9.410
283,038
+0.13(+1.40%)
Feb 02, 2015
9.180
9.320
8.940
9.280
372,408
+0.09(+0.98%)
Jan 30, 2015
9.640
9.790
9.160
9.190
442,470
-0.58(-5.94%)
Jan 29, 2015
9.700
9.900
9.560
9.770
358,901
+0.11(+1.14%)
Jan 28, 2015
9.980
10.02
9.540
9.660
253,239
-0.24(-2.42%)
Jan 27, 2015
9.870
10.09
9.790
9.900
390,849
-0.13(-1.30%)
Jan 26, 2015
9.870
10.19
9.780
10.03
306,622
+0.16(+1.62%)
Jan 23, 2015
9.730
9.920
9.640
9.870
436,570
+0.17(+1.75%)
Jan 22, 2015
9.540
9.810
9.130
9.700
526,815
+0.28(+2.97%)
Jan 21, 2015
9.950
9.950
9.340
9.420
536,868
-0.53(-5.33%)
Jan 20, 2015
10.19
10.23
9.930
9.950
277,467
-0.18(-1.78%)
Jan 16, 2015
9.820
10.16
9.820
10.13
390,143
+0.28(+2.84%)
Jan 15, 2015
10.57
10.57
9.810
9.850
635,913
-0.67(-6.37%)
Jan 14, 2015
10.23
10.58
10.23
10.52
969,219
+0.15(+1.45%)
Jan 13, 2015
10.50
10.62
10.26
10.37
391,417
+0.00(+0.00%)
Jan 12, 2015
10.37
10.41
10.28
10.37
288,189
+0.05(+0.48%)
Jan 09, 2015
10.50
10.56
10.27
10.32
331,830
-0.15(-1.43%)
Jan 08, 2015
10.38
10.52
10.20
10.47
591,848
+0.25(+2.45%)
Jan 07, 2015
9.890
10.41
9.820
10.22
528,680
+0.44(+4.50%)
Jan 06, 2015
10.09
10.14
9.600
9.780
371,327
-0.29(-2.88%)
Jan 05, 2015
9.850
10.27
9.850
10.07
321,067
+0.12(+1.21%)
Jan 02, 2015
10.17
10.35
9.850
9.950
306,428
-0.19(-1.87%)
Dec 31, 2014
10.40
10.14
10.14
10.14
362,700
-0.03(-0.29%)
Dec 30, 2014
10.21
10.30
10.13
10.17
256,553
-0.10(-0.97%)
Dec 29, 2014
10.32
10.40
10.11
10.27
247,538
-0.01(-0.10%)
Dec 26, 2014
10.34
10.44
10.23
10.28
156,944
+0.02(+0.19%)
Dec 24, 2014
10.04
10.26
10.26
10.26
204,000
+0.25(+2.50%)
Dec 23, 2014
10.55
10.55
9.890
10.01
553,463
-0.50(-4.76%)
Dec 22, 2014
10.71
10.93
10.45
10.51
787,395
-0.02(-0.19%)
Dec 19, 2014
9.770
10.53
9.660
10.53
2,806,615
+0.73(+7.45%)
Dec 18, 2014
9.880
9.880
9.690
9.800
386,816
+0.10(+1.03%)
Dec 17, 2014
9.090
9.710
9.045
9.700
427,227
+0.60(+6.59%)
Dec 16, 2014
9.040
9.180
8.940
9.100
605,947
+0.00(+0.00%)
Dec 15, 2014
9.530
9.560
8.970
9.100
442,171
-0.39(-4.11%)
Dec 12, 2014
9.580
9.810
9.463
9.490
315,963
-0.25(-2.57%)
Dec 11, 2014
9.690
9.880
9.640
9.740
347,289
+0.13(+1.35%)
Dec 10, 2014
9.890
10.00
9.580
9.610
278,629
-0.33(-3.32%)
Dec 09, 2014
9.500
10.00
9.380
9.940
547,491
+0.33(+3.43%)
Dec 08, 2014
9.900
10.00
9.590
9.610
323,799
-0.28(-2.83%)
Dec 05, 2014
9.710
9.920
9.680
9.890
545,098
+0.27(+2.81%)
Dec 04, 2014
9.830
9.875
9.560
9.620
554,546
-0.16(-1.64%)
Dec 03, 2014
9.460
9.870
9.310
9.780
940,576
+0.35(+3.71%)
Dec 02, 2014
8.960
9.460
8.950
9.430
588,764
+0.48(+5.36%)
Dec 01, 2014
9.010
9.120
8.920
8.950
403,646
-0.06(-0.67%)
Nov 28, 2014
9.210
9.430
8.960
9.010
171,047
-0.22(-2.38%)
Nov 26, 2014
9.200
9.230
9.230
9.230
506,800
+0.03(+0.33%)
Nov 25, 2014
9.500
9.530
9.130
9.200
808,177
-0.34(-3.56%)
Nov 24, 2014
8.820
9.550
8.800
9.540
616,532
+0.73(+8.29%)
Nov 21, 2014
8.900
8.900
8.610
8.810
401,288
+0.10(+1.15%)
Nov 20, 2014
8.640
8.800
8.560
8.710
334,636
+0.04(+0.46%)
Nov 19, 2014
8.840
8.980
8.540
8.670
322,519
-0.22(-2.47%)
Nov 18, 2014
8.860
8.980
8.850
8.890
265,320
+0.08(+0.91%)
Nov 17, 2014
8.730
8.900
8.700
8.810
373,082
+0.04(+0.46%)
Nov 14, 2014
8.990
9.020
8.720
8.770
634,043
-0.19(-2.12%)
Nov 13, 2014
9.180
9.290
8.900
8.960
454,492
-0.22(-2.40%)
Nov 12, 2014
9.210
9.290
9.090
9.180
352,654
-0.06(-0.65%)
Nov 11, 2014
9.200
9.380
9.145
9.240
456,580
+0.07(+0.76%)
Nov 10, 2014
9.040
9.200
8.920
9.170
799,271
+0.19(+2.12%)
Nov 07, 2014
9.000
9.170
8.905
8.980
858,531
-0.03(-0.33%)
Nov 06, 2014
8.990
9.360
8.920
9.010
810,358
+0.32(+3.68%)
Nov 05, 2014
8.820
8.865
8.620
8.690
464,272
-0.07(-0.80%)
Nov 04, 2014
8.770
8.840
8.700
8.760
273,842
-0.02(-0.23%)
Nov 03, 2014
8.920
8.987
8.730
8.780
471,049
-0.17(-1.90%)
Oct 31, 2014
8.970
8.980
8.780
8.950
582,465
+0.16(+1.82%)
Oct 30, 2014
8.670
8.800
8.630
8.790
566,813
+0.09(+1.03%)
Oct 29, 2014
8.630
8.800
8.490
8.700
563,596
+0.06(+0.69%)
Oct 28, 2014
8.450
8.710
8.380
8.640
524,034
+0.26(+3.10%)
Oct 27, 2014
8.300
8.590
8.350
8.380
471,356
+0.03(+0.36%)
Oct 24, 2014
8.580
8.691
8.255
8.350
481,546
-0.20(-2.34%)
Oct 23, 2014
8.440
8.650
8.380
8.550
454,532
+0.23(+2.76%)
Oct 22, 2014
8.500
8.550
8.240
8.320
367,425
-0.14(-1.65%)
Oct 21, 2014
8.160
8.500
8.120
8.460
429,776
+0.34(+4.19%)
Oct 20, 2014
8.240
8.400
7.980
8.120
935,700
-0.22(-2.58%)
Oct 17, 2014
8.740
8.740
8.310
8.335
1,004,004
-0.26(-3.08%)
Oct 16, 2014
9.350
9.580
8.550
8.600
5,726,147
+0.26(+3.12%)
Oct 15, 2014
8.020
8.830
7.730
8.340
2,677,599
+0.32(+3.99%)
Oct 14, 2014
8.240
8.380
7.930
8.020
594,012
-0.16(-1.96%)
Oct 13, 2014
7.970
8.300
7.870
8.180
601,002
+0.25(+3.15%)
Oct 10, 2014
7.750
8.160
7.730
7.930
540,407
+0.14(+1.80%)
Oct 09, 2014
7.930
7.930
7.700
7.790
457,306
-0.18(-2.26%)
Oct 08, 2014
7.640
8.020
7.520
7.970
539,699
+0.31(+4.11%)
Oct 07, 2014
7.500
7.890
7.380
7.655
828,178
+0.10(+1.26%)
Oct 06, 2014
7.420
7.610
7.390
7.560
455,025
+0.15(+2.02%)
Oct 03, 2014
7.190
7.420
7.110
7.410
278,346
+0.32(+4.51%)
Oct 02, 2014
7.030
7.210
6.931
7.090
234,681
+0.05(+0.71%)
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.