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
)
4.915
-0.015 (-0.30%)
Streaming Delayed Price
Updated: 12:16 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 (%)
May 28, 2004
7.500
7.550
7.230
7.390
387,100
-0.06(-0.81%)
May 27, 2004
7.480
7.620
7.270
7.450
608,000
+0.14(+1.92%)
May 26, 2004
7.120
7.360
7.050
7.310
353,900
+0.12(+1.67%)
May 25, 2004
7.000
7.240
6.900
7.190
358,100
+0.19(+2.71%)
May 24, 2004
6.990
7.100
6.850
7.000
198,600
+0.15(+2.20%)
May 21, 2004
6.920
7.090
6.760
6.849
168,100
-0.05(-0.74%)
May 20, 2004
6.840
7.030
6.799
6.900
178,400
+0.09(+1.32%)
May 19, 2004
7.040
7.350
6.720
6.810
229,300
-0.10(-1.45%)
May 18, 2004
7.000
7.180
6.850
6.910
253,400
-0.02(-0.29%)
May 17, 2004
7.270
7.310
6.650
6.930
547,100
-0.36(-4.94%)
May 14, 2004
7.340
7.500
7.140
7.290
279,900
-0.09(-1.22%)
May 13, 2004
7.680
7.840
7.360
7.380
276,200
-0.54(-6.82%)
May 12, 2004
7.870
7.930
7.300
7.920
224,300
+0.27(+3.53%)
May 11, 2004
7.420
7.850
7.420
7.650
370,600
+0.39(+5.37%)
May 10, 2004
7.390
7.600
7.200
7.260
631,500
-0.58(-7.40%)
May 07, 2004
8.100
8.400
7.730
7.840
381,300
-0.36(-4.39%)
May 06, 2004
8.110
8.480
8.090
8.200
242,100
-0.04(-0.49%)
May 05, 2004
8.060
8.400
8.060
8.240
319,200
-0.06(-0.72%)
May 04, 2004
8.500
8.500
8.020
8.300
712,600
-0.16(-1.89%)
May 03, 2004
8.440
8.810
8.320
8.460
434,300
+0.07(+0.83%)
Apr 30, 2004
8.710
8.870
8.390
8.390
659,400
-0.54(-6.05%)
Apr 29, 2004
9.590
9.590
8.650
8.930
760,700
-0.57(-6.00%)
Apr 28, 2004
9.650
9.800
9.110
9.500
906,000
-0.74(-7.23%)
Apr 27, 2004
9.970
10.26
9.920
10.24
517,700
+0.32(+3.23%)
Apr 26, 2004
9.950
10.25
9.830
9.920
494,100
+0.27(+2.80%)
Apr 23, 2004
9.880
9.950
9.650
9.650
371,400
-0.19(-1.93%)
Apr 22, 2004
9.510
9.840
9.500
9.840
433,300
+0.24(+2.50%)
Apr 21, 2004
9.370
9.750
9.320
9.600
366,400
+0.26(+2.78%)
Apr 20, 2004
9.860
10.00
9.340
9.340
579,700
-0.36(-3.71%)
Apr 19, 2004
9.700
9.740
9.360
9.700
381,800
+0.33(+3.52%)
Apr 16, 2004
9.250
9.730
9.120
9.370
325,900
+0.15(+1.63%)
Apr 15, 2004
9.410
9.580
9.150
9.220
228,000
-0.19(-2.02%)
Apr 14, 2004
9.260
9.650
9.080
9.410
495,200
+0.16(+1.73%)
Apr 13, 2004
9.820
9.900
9.250
9.250
492,800
-0.44(-4.54%)
Apr 12, 2004
9.900
9.900
9.550
9.690
383,600
+0.13(+1.36%)
Apr 08, 2004
9.720
9.820
9.550
9.560
454,600
-0.12(-1.24%)
Apr 07, 2004
10.17
10.21
9.350
9.680
1,731,700
-0.42(-4.16%)
Apr 06, 2004
10.17
10.35
10.10
10.10
471,100
-0.18(-1.75%)
Apr 05, 2004
10.10
10.48
10.10
10.28
674,400
+0.03(+0.29%)
Apr 02, 2004
10.49
10.49
10.12
10.25
877,800
+0.05(+0.49%)
Apr 01, 2004
10.58
10.63
10.15
10.20
986,000
-0.19(-1.83%)
Mar 31, 2004
10.29
10.70
10.10
10.39
1,887,500
+0.25(+2.47%)
Mar 30, 2004
10.29
10.35
10.00
10.14
2,667,300
-0.36(-3.43%)
Mar 29, 2004
11.95
12.00
10.26
10.50
16,366,600
+0.80(+8.25%)
Mar 26, 2004
8.180
10.14
8.120
9.700
8,901,500
+1.55(+19.02%)
Mar 25, 2004
8.150
8.270
7.890
8.150
221,700
+0.16(+2.00%)
Mar 24, 2004
8.130
8.220
7.880
7.990
227,200
-0.09(-1.11%)
Mar 23, 2004
8.200
8.440
7.840
8.080
684,200
+0.28(+3.59%)
Mar 22, 2004
8.050
8.060
7.740
7.800
284,600
-0.13(-1.64%)
Mar 19, 2004
8.060
8.150
7.800
7.930
261,500
+0.08(+1.02%)
Mar 18, 2004
7.860
7.900
7.690
7.850
202,300
+0.00(+0.00%)
Mar 17, 2004
7.490
8.080
7.470
7.850
343,400
+0.39(+5.23%)
Mar 16, 2004
7.600
7.650
7.280
7.460
252,700
+0.22(+3.04%)
Mar 15, 2004
8.030
8.080
7.200
7.240
378,000
-0.70(-8.82%)
Mar 12, 2004
7.640
8.080
7.550
7.940
337,000
+0.21(+2.72%)
Mar 11, 2004
8.060
8.340
7.690
7.730
293,800
-0.36(-4.45%)
Mar 10, 2004
8.610
8.670
8.050
8.090
337,500
-0.36(-4.26%)
Mar 09, 2004
8.540
8.590
8.400
8.450
153,100
-0.08(-0.94%)
Mar 08, 2004
9.100
9.160
8.490
8.530
270,700
-0.45(-5.01%)
Mar 05, 2004
8.820
9.029
8.800
8.980
151,800
-0.02(-0.22%)
Mar 04, 2004
9.000
9.500
8.800
9.000
466,600
+0.20(+2.27%)
Mar 03, 2004
8.730
8.900
8.550
8.800
101,200
+0.06(+0.69%)
Mar 02, 2004
8.770
8.840
8.570
8.740
87,800
-0.01(-0.11%)
Mar 01, 2004
8.880
8.880
8.700
8.750
114,300
-0.01(-0.11%)
Feb 27, 2004
8.790
8.860
8.650
8.760
163,800
-0.02(-0.23%)
Feb 26, 2004
8.650
8.830
8.520
8.780
124,200
+0.18(+2.09%)
Feb 25, 2004
8.420
8.690
8.400
8.600
167,300
+0.14(+1.65%)
Feb 24, 2004
8.660
8.900
8.300
8.460
144,200
-0.04(-0.47%)
Feb 23, 2004
8.420
8.740
8.420
8.500
218,600
-0.28(-3.19%)
Feb 20, 2004
8.600
8.850
8.190
8.780
383,000
+0.11(+1.27%)
Feb 19, 2004
8.840
8.900
8.610
8.670
227,700
-0.14(-1.59%)
Feb 18, 2004
8.760
8.990
8.650
8.810
90,100
+0.01(+0.11%)
Feb 17, 2004
8.660
8.800
8.610
8.800
78,300
+0.18(+2.09%)
Feb 13, 2004
8.740
8.750
8.530
8.620
205,200
-0.08(-0.92%)
Feb 12, 2004
8.940
8.950
8.520
8.700
210,600
-0.15(-1.69%)
Feb 11, 2004
9.000
9.160
8.830
8.850
254,500
+0.08(+0.91%)
Feb 10, 2004
9.310
9.380
8.760
8.770
387,800
-0.30(-3.31%)
Feb 09, 2004
8.720
9.150
8.720
9.070
285,400
+0.43(+4.98%)
Feb 06, 2004
8.630
9.000
8.630
8.640
560,300
-0.09(-1.03%)
Feb 05, 2004
9.000
9.000
8.600
8.730
179,400
-0.25(-2.78%)
Feb 04, 2004
9.100
9.100
8.900
8.980
161,200
-0.12(-1.32%)
Feb 03, 2004
9.100
9.170
8.900
9.100
179,200
-0.05(-0.55%)
Feb 02, 2004
9.250
9.380
9.100
9.150
219,800
-0.15(-1.61%)
Jan 30, 2004
9.351
9.870
9.200
9.300
534,800
-0.05(-0.53%)
Jan 29, 2004
9.330
9.450
9.120
9.350
309,000
+0.15(+1.63%)
Jan 28, 2004
9.530
9.630
9.120
9.200
392,500
-0.23(-2.44%)
Jan 27, 2004
9.840
9.890
9.350
9.430
377,700
-0.24(-2.48%)
Jan 26, 2004
9.710
9.960
9.320
9.670
721,000
+0.21(+2.22%)
Jan 23, 2004
8.570
9.520
8.510
9.460
794,300
+0.71(+8.11%)
Jan 22, 2004
8.920
9.070
8.510
8.750
207,900
-0.15(-1.69%)
Jan 21, 2004
8.160
9.120
8.040
8.900
1,286,700
+0.75(+9.20%)
Jan 20, 2004
8.030
8.200
7.900
8.150
302,200
+0.25(+3.16%)
Jan 16, 2004
8.190
8.250
7.900
7.900
463,700
-0.29(-3.54%)
Jan 15, 2004
8.160
8.410
8.100
8.190
172,524
+0.03(+0.37%)
Jan 14, 2004
8.370
8.390
8.010
8.160
145,095
-0.16(-1.92%)
Jan 13, 2004
8.350
8.390
8.090
8.320
167,337
-0.04(-0.48%)
Jan 12, 2004
8.290
8.380
8.050
8.360
284,477
+0.07(+0.84%)
Jan 09, 2004
7.930
8.320
7.860
8.290
409,617
+0.29(+3.62%)
Jan 08, 2004
8.060
8.060
7.860
8.000
199,798
+0.06(+0.76%)
Jan 07, 2004
8.050
8.100
7.910
7.940
247,119
-0.11(-1.37%)
Jan 06, 2004
7.960
8.110
7.950
8.050
209,000
+0.03(+0.37%)
Jan 05, 2004
8.010
8.050
7.910
8.020
209,600
+0.10(+1.26%)
Jan 02, 2004
7.950
8.080
7.890
7.920
175,100
-0.04(-0.50%)
Dec 31, 2003
8.070
8.100
7.960
7.960
563,500
-0.09(-1.12%)
Dec 30, 2003
7.920
8.280
7.920
8.050
663,672
-0.20(-2.42%)
Dec 29, 2003
8.190
8.320
7.790
8.250
1,077,556
-0.39(-4.51%)
Dec 26, 2003
8.430
8.680
8.400
8.640
96,047
+0.14(+1.65%)
Dec 24, 2003
8.280
8.551
8.220
8.500
141,198
+0.15(+1.80%)
Dec 23, 2003
8.060
8.420
8.040
8.350
126,667
+0.10(+1.21%)
Dec 22, 2003
8.100
8.310
8.050
8.250
115,305
+0.04(+0.49%)
Dec 19, 2003
8.240
8.350
7.940
8.210
205,513
-0.08(-0.97%)
Dec 18, 2003
8.140
8.340
7.900
8.290
221,415
+0.17(+2.09%)
Dec 17, 2003
8.140
8.180
7.880
8.120
85,002
+0.06(+0.74%)
Dec 16, 2003
8.010
8.220
7.720
8.060
155,276
+0.06(+0.75%)
Dec 15, 2003
8.490
8.580
7.990
8.000
175,012
-0.41(-4.88%)
Dec 12, 2003
8.400
8.600
8.090
8.410
118,365
+0.07(+0.84%)
Dec 11, 2003
8.050
8.400
7.960
8.340
133,200
+0.41(+5.17%)
Dec 10, 2003
8.000
8.340
7.780
7.930
216,530
-0.26(-3.17%)
Dec 09, 2003
8.580
8.580
8.100
8.190
165,798
-0.34(-3.99%)
Dec 08, 2003
8.490
8.610
8.360
8.530
103,288
+0.15(+1.79%)
Dec 05, 2003
8.710
8.730
8.380
8.380
106,948
-0.33(-3.79%)
Dec 04, 2003
8.250
8.880
8.180
8.710
205,998
+0.41(+4.94%)
Dec 03, 2003
8.640
8.800
8.190
8.300
255,626
-0.25(-2.92%)
Dec 02, 2003
8.419
8.670
8.280
8.550
295,047
+0.13(+1.54%)
Dec 01, 2003
8.500
8.610
8.250
8.420
353,532
+0.10(+1.20%)
Nov 28, 2003
8.280
8.600
8.280
8.320
62,915
-0.08(-0.95%)
Nov 26, 2003
8.381
8.600
8.220
8.400
176,950
+0.03(+0.36%)
Nov 25, 2003
8.250
8.550
8.240
8.370
240,421
+0.18(+2.20%)
Nov 24, 2003
7.800
8.350
7.750
8.190
372,798
+0.39(+5.00%)
Nov 21, 2003
7.800
7.990
7.550
7.800
226,660
+0.00(+0.00%)
Nov 20, 2003
7.920
8.030
7.700
7.800
161,063
-0.18(-2.26%)
Nov 19, 2003
7.780
8.030
7.770
7.980
296,588
+0.10(+1.27%)
Nov 18, 2003
8.160
8.200
7.780
7.880
213,539
-0.25(-3.08%)
Nov 17, 2003
8.130
8.440
7.800
8.130
475,537
-0.10(-1.23%)
Nov 14, 2003
8.200
8.410
7.950
8.231
304,490
+0.11(+1.37%)
Nov 13, 2003
8.590
8.590
7.920
8.120
1,013,612
-0.46(-5.36%)
Nov 12, 2003
8.300
8.620
8.300
8.580
255,224
+0.13(+1.54%)
Nov 11, 2003
8.840
8.840
8.250
8.450
210,149
-0.33(-3.76%)
Nov 10, 2003
9.000
9.000
8.640
8.780
137,919
-0.17(-1.90%)
Nov 07, 2003
9.400
9.410
8.760
8.950
248,437
+0.02(+0.22%)
Nov 06, 2003
8.910
9.000
8.580
8.930
262,404
+0.03(+0.34%)
Nov 05, 2003
8.530
8.970
8.381
8.900
550,041
+0.38(+4.46%)
Nov 04, 2003
8.300
8.550
8.140
8.520
270,359
+0.21(+2.53%)
Nov 03, 2003
8.430
8.640
8.110
8.310
239,301
-0.10(-1.19%)
Oct 31, 2003
8.190
8.420
8.070
8.410
537,406
+0.05(+0.60%)
Oct 30, 2003
8.250
8.580
8.200
8.360
790,685
+0.11(+1.33%)
Oct 29, 2003
9.060
9.150
8.160
8.250
2,185,366
-1.15(-12.23%)
Oct 28, 2003
8.700
9.480
8.700
9.400
370,048
+0.50(+5.62%)
Oct 27, 2003
8.710
9.050
8.650
8.900
313,300
+0.27(+3.13%)
Oct 24, 2003
8.950
9.000
8.430
8.630
677,300
-0.49(-5.37%)
Oct 23, 2003
9.230
9.490
9.040
9.120
301,600
-0.22(-2.36%)
Oct 22, 2003
9.611
9.710
9.300
9.340
222,700
-0.29(-3.01%)
Oct 21, 2003
9.280
9.730
9.200
9.630
174,811
+0.34(+3.66%)
Oct 20, 2003
9.260
9.530
9.030
9.290
292,220
+0.03(+0.32%)
Oct 17, 2003
9.550
9.750
9.260
9.260
166,926
-0.32(-3.34%)
Oct 16, 2003
9.601
9.630
9.530
9.580
290,852
-0.02(-0.22%)
Oct 15, 2003
9.990
10.00
9.520
9.601
209,465
-0.36(-3.59%)
Oct 14, 2003
10.08
10.12
9.820
9.959
164,438
+0.06(+0.60%)
Oct 13, 2003
9.890
10.30
9.700
9.900
444,275
+0.03(+0.30%)
Oct 10, 2003
10.12
10.27
9.750
9.870
273,418
-0.27(-2.66%)
Oct 09, 2003
10.10
10.21
10.08
10.14
134,406
+0.02(+0.20%)
Oct 08, 2003
10.04
10.20
10.00
10.12
259,213
+0.08(+0.80%)
Oct 07, 2003
9.200
10.08
9.200
10.04
331,184
-0.01(-0.10%)
Oct 06, 2003
9.990
10.15
9.900
10.05
326,674
+0.05(+0.50%)
Oct 03, 2003
9.699
10.08
9.650
10.00
1,046,715
+0.42(+4.38%)
Oct 02, 2003
9.310
9.800
9.230
9.580
2,145,071
+0.09(+0.95%)
Oct 01, 2003
9.560
9.770
9.400
9.490
524,565
+0.00(+0.00%)
Sep 30, 2003
10.00
10.00
9.360
9.490
547,058
-0.47(-4.72%)
Sep 29, 2003
9.810
10.24
9.520
9.960
312,492
+0.46(+4.84%)
Sep 26, 2003
10.16
10.20
9.370
9.500
398,461
-0.57(-5.66%)
Sep 25, 2003
10.45
10.70
10.05
10.07
389,759
-0.38(-3.64%)
Sep 24, 2003
10.79
10.90
10.42
10.45
279,667
-0.34(-3.15%)
Sep 23, 2003
10.52
10.89
10.48
10.79
312,376
+0.28(+2.66%)
Sep 22, 2003
10.45
10.59
10.34
10.51
261,750
+0.06(+0.57%)
Sep 19, 2003
10.30
10.49
10.30
10.45
218,632
+0.10(+0.97%)
Sep 18, 2003
10.40
10.44
10.25
10.35
189,051
+0.05(+0.49%)
Sep 17, 2003
10.06
10.38
10.05
10.30
441,069
+0.21(+2.08%)
Sep 16, 2003
10.00
10.35
9.900
10.09
440,485
+0.08(+0.80%)
Sep 15, 2003
9.900
10.24
9.750
10.01
294,700
+0.26(+2.67%)
Sep 12, 2003
9.680
9.880
9.410
9.750
208,400
+0.18(+1.88%)
Sep 11, 2003
9.500
9.680
9.250
9.570
251,200
+0.28(+3.01%)
Sep 10, 2003
9.770
9.800
9.250
9.290
473,600
-0.67(-6.73%)
Sep 09, 2003
10.25
10.49
9.800
9.960
1,553,700
+0.59(+6.30%)
Sep 08, 2003
9.110
9.510
9.110
9.370
198,900
+0.15(+1.63%)
Sep 05, 2003
9.310
9.590
9.110
9.220
179,958
-0.18(-1.91%)
Sep 04, 2003
9.350
9.540
9.300
9.400
129,600
-0.22(-2.29%)
Sep 03, 2003
9.290
9.650
9.290
9.620
382,400
+0.20(+2.12%)
Sep 02, 2003
9.000
9.490
8.940
9.420
345,500
+0.42(+4.67%)
Aug 29, 2003
9.000
9.000
8.900
9.000
144,400
+0.00(+0.00%)
Aug 28, 2003
8.530
9.000
8.530
9.000
201,000
+0.27(+3.13%)
Aug 27, 2003
8.820
8.820
8.510
8.727
117,400
-0.11(-1.28%)
Aug 26, 2003
8.920
8.920
8.650
8.840
130,100
-0.06(-0.67%)
Aug 25, 2003
8.890
8.910
8.650
8.900
187,000
+0.00(+0.00%)
Aug 22, 2003
8.890
9.150
8.800
8.900
197,100
-0.04(-0.45%)
Aug 21, 2003
8.970
9.140
8.800
8.940
111,100
+0.13(+1.48%)
Aug 20, 2003
9.170
9.200
8.740
8.810
318,500
-0.34(-3.72%)
Aug 19, 2003
9.000
9.160
8.650
9.150
349,400
+0.17(+1.89%)
Aug 18, 2003
8.210
9.000
8.210
8.980
491,000
+0.43(+5.03%)
Aug 15, 2003
8.330
8.550
8.110
8.550
117,200
+0.21(+2.52%)
Aug 14, 2003
8.340
8.350
8.200
8.340
84,300
+0.15(+1.83%)
Aug 13, 2003
8.350
8.350
8.100
8.190
46,900
-0.16(-1.92%)
Aug 12, 2003
8.060
8.350
7.910
8.350
82,300
+0.30(+3.73%)
Aug 11, 2003
7.920
8.087
7.850
8.050
141,000
+0.04(+0.50%)
Aug 08, 2003
8.000
8.070
7.750
8.010
238,900
+0.07(+0.87%)
Aug 07, 2003
7.900
8.050
7.760
7.941
181,100
-0.01(-0.11%)
Aug 06, 2003
8.000
8.110
7.840
7.950
253,600
-0.06(-0.75%)
Aug 05, 2003
8.250
8.250
7.860
8.010
143,400
-0.24(-2.91%)
Aug 04, 2003
8.290
8.300
7.580
8.250
462,000
+0.01(+0.12%)
Aug 01, 2003
8.550
8.550
8.150
8.240
227,400
-0.31(-3.63%)
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%)
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.