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
-0.310 (-5.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 29, 2010
5.070
5.230
5.040
5.120
190,728
+0.06(+1.19%)
Jan 28, 2010
5.170
5.360
5.040
5.060
218,460
-0.10(-1.94%)
Jan 27, 2010
5.120
5.280
5.000
5.160
167,940
-0.01(-0.19%)
Jan 26, 2010
5.130
5.210
5.010
5.170
261,501
+0.00(+0.00%)
Jan 25, 2010
5.240
5.300
5.080
5.170
143,013
-0.02(-0.39%)
Jan 22, 2010
5.290
5.390
5.150
5.190
122,749
-0.09(-1.70%)
Jan 21, 2010
5.330
5.380
5.190
5.280
268,393
-0.02(-0.38%)
Jan 20, 2010
5.460
5.510
5.200
5.300
401,852
-0.17(-3.11%)
Jan 19, 2010
5.450
5.490
5.350
5.470
297,450
+0.08(+1.48%)
Jan 15, 2010
5.310
5.390
5.390
5.390
397,000
+0.10(+1.89%)
Jan 14, 2010
5.070
5.380
5.060
5.290
376,757
+0.18(+3.52%)
Jan 13, 2010
5.100
5.155
5.040
5.110
204,399
+0.02(+0.39%)
Jan 12, 2010
5.050
5.140
5.050
5.090
151,765
+0.00(+0.00%)
Jan 11, 2010
5.010
5.090
4.864
5.090
435,279
+0.14(+2.83%)
Jan 08, 2010
4.870
5.000
4.810
4.950
118,823
+0.07(+1.43%)
Jan 07, 2010
4.950
4.950
4.780
4.880
295,266
-0.06(-1.21%)
Jan 06, 2010
5.090
5.140
4.830
4.940
344,656
-0.16(-3.14%)
Jan 05, 2010
5.300
5.300
5.070
5.100
295,889
-0.19(-3.59%)
Jan 04, 2010
5.170
5.300
5.150
5.290
206,318
+0.21(+4.13%)
Dec 31, 2009
5.170
5.080
5.080
5.080
276,300
-0.11(-2.12%)
Dec 30, 2009
5.190
5.200
5.090
5.190
289,401
+0.04(+0.78%)
Dec 29, 2009
5.200
5.220
5.100
5.150
145,645
-0.03(-0.58%)
Dec 28, 2009
5.050
5.200
4.980
5.180
206,113
+0.15(+2.98%)
Dec 24, 2009
5.050
5.090
4.930
5.030
66,271
+0.02(+0.40%)
Dec 23, 2009
4.910
5.040
4.860
5.010
302,276
+0.14(+2.87%)
Dec 22, 2009
4.780
5.000
4.780
4.870
198,456
+0.10(+2.10%)
Dec 21, 2009
4.720
4.800
4.700
4.770
126,733
+0.02(+0.42%)
Dec 18, 2009
4.760
4.800
4.560
4.750
421,200
+0.01(+0.21%)
Dec 17, 2009
4.740
4.830
4.700
4.740
169,768
-0.04(-0.84%)
Dec 16, 2009
4.810
4.840
4.600
4.780
239,637
+0.05(+1.06%)
Dec 15, 2009
4.310
4.810
4.310
4.730
880,778
+0.45(+10.51%)
Dec 14, 2009
4.240
4.290
4.130
4.280
95,860
+0.09(+2.15%)
Dec 11, 2009
4.100
4.300
4.038
4.190
145,412
+0.13(+3.20%)
Dec 10, 2009
4.290
4.290
4.000
4.060
210,969
-0.22(-5.14%)
Dec 09, 2009
4.150
4.380
4.000
4.280
150,120
+0.12(+2.88%)
Dec 08, 2009
4.180
4.390
3.970
4.160
219,081
-0.06(-1.42%)
Dec 07, 2009
3.890
4.320
3.790
4.220
1,087,272
+0.32(+8.21%)
Dec 04, 2009
3.940
4.030
3.830
3.900
424,209
+0.08(+2.09%)
Dec 03, 2009
3.970
3.980
3.780
3.820
161,693
-0.12(-3.05%)
Dec 02, 2009
3.910
4.070
3.870
3.940
193,169
+0.02(+0.51%)
Dec 01, 2009
3.870
3.940
3.840
3.920
124,222
+0.08(+2.08%)
Nov 30, 2009
3.910
3.940
3.730
3.840
277,547
-0.10(-2.54%)
Nov 27, 2009
4.000
4.070
3.701
3.940
105,211
-0.16(-3.90%)
Nov 25, 2009
4.290
4.350
4.100
4.100
47,777
-0.16(-3.76%)
Nov 24, 2009
4.300
4.300
4.180
4.260
101,583
-0.02(-0.47%)
Nov 23, 2009
4.150
4.320
4.110
4.280
184,169
+0.13(+3.13%)
Nov 20, 2009
4.150
4.240
4.100
4.150
122,963
-0.03(-0.72%)
Nov 19, 2009
4.300
4.300
4.070
4.180
227,370
-0.16(-3.69%)
Nov 18, 2009
4.400
4.490
4.300
4.340
96,696
-0.06(-1.36%)
Nov 17, 2009
4.370
4.550
4.370
4.400
421,352
+0.20(+4.76%)
Nov 16, 2009
4.000
4.200
4.000
4.200
322,400
+0.24(+6.06%)
Nov 13, 2009
3.840
3.960
3.640
3.960
245,199
+0.21(+5.60%)
Nov 12, 2009
3.830
3.900
3.730
3.750
110,730
-0.08(-2.09%)
Nov 11, 2009
3.790
3.850
3.700
3.830
103,852
+0.09(+2.41%)
Nov 10, 2009
3.580
3.760
3.460
3.740
133,085
+0.14(+3.89%)
Nov 09, 2009
3.510
3.600
3.450
3.600
109,584
+0.10(+2.86%)
Nov 06, 2009
3.460
3.510
3.430
3.500
103,188
-0.01(-0.28%)
Nov 05, 2009
3.310
3.510
3.300
3.510
210,220
+0.20(+6.04%)
Nov 04, 2009
3.300
3.320
3.210
3.310
328,764
+0.00(+0.00%)
Nov 03, 2009
3.180
3.310
3.180
3.310
92,380
+0.02(+0.61%)
Nov 02, 2009
3.280
3.290
3.180
3.290
113,633
+0.03(+0.92%)
Oct 30, 2009
3.250
3.290
3.220
3.260
161,926
-0.04(-1.21%)
Oct 29, 2009
3.260
3.310
3.240
3.300
107,645
+0.08(+2.48%)
Oct 28, 2009
3.260
3.310
3.220
3.220
137,796
-0.10(-3.01%)
Oct 27, 2009
3.280
3.430
3.250
3.320
116,560
-0.01(-0.30%)
Oct 26, 2009
3.340
3.450
3.310
3.330
105,028
+0.01(+0.30%)
Oct 23, 2009
3.270
3.390
3.260
3.320
165,965
-0.06(-1.78%)
Oct 22, 2009
3.310
3.380
3.260
3.380
128,599
+0.05(+1.50%)
Oct 21, 2009
3.310
3.400
3.290
3.330
155,719
+0.00(+0.00%)
Oct 20, 2009
3.430
3.470
3.330
3.330
73,628
-0.11(-3.20%)
Oct 19, 2009
3.390
3.450
3.330
3.440
116,333
+0.06(+1.78%)
Oct 16, 2009
3.370
3.420
3.310
3.380
141,036
-0.02(-0.59%)
Oct 15, 2009
3.320
3.410
3.240
3.400
231,509
+0.03(+0.89%)
Oct 14, 2009
3.390
3.390
3.220
3.370
97,150
+0.05(+1.51%)
Oct 13, 2009
3.350
3.400
3.270
3.320
65,647
-0.05(-1.48%)
Oct 12, 2009
3.380
3.470
3.310
3.370
184,967
-0.04(-1.17%)
Oct 09, 2009
3.080
3.410
3.080
3.410
306,026
+0.27(+8.60%)
Oct 08, 2009
3.200
3.200
3.090
3.140
176,517
-0.04(-1.26%)
Oct 07, 2009
3.170
3.210
3.090
3.180
50,855
+0.00(+0.00%)
Oct 06, 2009
3.150
3.220
3.113
3.180
101,536
+0.05(+1.60%)
Oct 05, 2009
2.960
3.190
2.890
3.130
387,429
+0.20(+6.83%)
Oct 02, 2009
2.820
2.960
2.800
2.930
247,769
+0.08(+2.81%)
Oct 01, 2009
2.890
2.930
2.820
2.850
120,030
-0.05(-1.72%)
Sep 30, 2009
2.990
3.040
2.870
2.900
228,835
-0.09(-3.01%)
Sep 29, 2009
3.100
3.110
2.990
2.990
803,567
-0.08(-2.61%)
Sep 28, 2009
3.010
3.139
3.000
3.070
254,956
+0.07(+2.33%)
Sep 25, 2009
3.090
3.100
2.870
3.000
675,764
-0.09(-2.91%)
Sep 24, 2009
2.980
3.550
2.930
3.090
1,533,938
+0.27(+9.57%)
Sep 23, 2009
2.850
2.920
2.790
2.820
177,187
+0.01(+0.36%)
Sep 22, 2009
2.900
2.950
2.790
2.810
328,709
-0.05(-1.75%)
Sep 21, 2009
2.750
2.900
2.700
2.860
204,598
+0.06(+2.14%)
Sep 18, 2009
2.800
2.810
2.761
2.800
252,375
+0.01(+0.36%)
Sep 17, 2009
2.820
2.890
2.760
2.790
97,403
-0.03(-1.06%)
Sep 16, 2009
2.810
2.950
2.760
2.820
75,585
+0.01(+0.36%)
Sep 15, 2009
2.780
2.820
2.750
2.810
41,092
+0.01(+0.36%)
Sep 14, 2009
2.720
2.830
2.620
2.800
129,742
-0.02(-0.71%)
Sep 11, 2009
2.850
2.900
2.780
2.820
131,920
-0.03(-1.05%)
Sep 10, 2009
2.700
2.860
2.680
2.850
295,662
+0.15(+5.56%)
Sep 09, 2009
2.540
2.740
2.530
2.700
337,796
+0.15(+5.88%)
Sep 08, 2009
2.640
2.640
2.530
2.550
158,467
-0.05(-1.92%)
Sep 04, 2009
2.500
2.610
2.470
2.600
128,767
+0.08(+3.17%)
Sep 03, 2009
2.530
2.530
2.480
2.520
70,176
+0.00(+0.00%)
Sep 02, 2009
2.530
2.590
2.500
2.520
107,403
-0.01(-0.40%)
Sep 01, 2009
2.610
2.680
2.530
2.530
109,414
-0.11(-4.17%)
Aug 31, 2009
2.640
2.650
2.580
2.640
150,741
-0.03(-1.12%)
Aug 28, 2009
2.740
2.740
2.620
2.670
131,971
-0.04(-1.48%)
Aug 27, 2009
2.620
2.720
2.590
2.710
134,698
+0.04(+1.50%)
Aug 26, 2009
2.580
2.670
2.570
2.670
369,255
+0.08(+3.09%)
Aug 25, 2009
2.620
2.690
2.580
2.590
340,704
-0.02(-0.77%)
Aug 24, 2009
2.560
2.610
2.520
2.610
217,809
+0.06(+2.35%)
Aug 21, 2009
2.600
2.600
2.500
2.550
199,898
-0.01(-0.39%)
Aug 20, 2009
2.540
2.580
2.470
2.560
172,939
+0.02(+0.79%)
Aug 19, 2009
2.450
2.580
2.450
2.540
147,988
+0.05(+2.01%)
Aug 18, 2009
2.460
2.510
2.460
2.490
75,844
+0.04(+1.63%)
Aug 17, 2009
2.470
2.490
2.435
2.450
133,530
-0.07(-2.78%)
Aug 14, 2009
2.540
2.560
2.440
2.520
199,692
+0.01(+0.40%)
Aug 13, 2009
2.560
2.570
2.500
2.510
120,556
-0.04(-1.57%)
Aug 12, 2009
2.520
2.590
2.520
2.550
288,019
+0.04(+1.59%)
Aug 11, 2009
2.640
2.660
2.500
2.510
168,288
-0.15(-5.64%)
Aug 10, 2009
2.600
2.680
2.520
2.660
95,388
+0.03(+1.14%)
Aug 07, 2009
2.570
2.680
2.502
2.630
156,441
+0.12(+4.78%)
Aug 06, 2009
2.700
2.790
2.500
2.510
126,820
-0.17(-6.34%)
Aug 05, 2009
2.790
2.790
2.590
2.680
130,550
-0.12(-4.29%)
Aug 04, 2009
2.780
2.820
2.760
2.800
49,524
-0.02(-0.71%)
Aug 03, 2009
2.890
2.890
2.780
2.820
54,391
-0.02(-0.70%)
Jul 31, 2009
2.920
2.950
2.811
2.840
95,769
-0.11(-3.73%)
Jul 30, 2009
2.850
2.970
2.807
2.950
126,899
+0.14(+4.98%)
Jul 29, 2009
2.880
2.880
2.750
2.810
65,677
-0.11(-3.77%)
Jul 28, 2009
2.920
2.950
2.830
2.920
73,973
-0.02(-0.68%)
Jul 27, 2009
2.940
2.950
2.760
2.940
82,908
+0.02(+0.68%)
Jul 24, 2009
2.700
2.940
2.700
2.920
133,564
+0.17(+6.18%)
Jul 23, 2009
2.650
2.750
2.600
2.750
149,605
+0.09(+3.38%)
Jul 22, 2009
2.650
2.740
2.610
2.660
104,024
-0.02(-0.75%)
Jul 21, 2009
2.710
2.730
2.590
2.680
63,480
+0.00(+0.00%)
Jul 20, 2009
2.730
2.730
2.580
2.680
112,585
+0.00(+0.00%)
Jul 17, 2009
2.730
2.750
2.600
2.680
140,381
-0.03(-1.11%)
Jul 16, 2009
2.600
2.720
2.590
2.710
169,923
+0.08(+3.04%)
Jul 15, 2009
2.610
2.640
2.530
2.630
188,463
+0.07(+2.73%)
Jul 14, 2009
2.550
2.580
2.510
2.560
140,116
+0.00(+0.00%)
Jul 13, 2009
2.470
2.560
2.470
2.560
103,240
+0.06(+2.40%)
Jul 10, 2009
2.560
2.590
2.450
2.500
165,520
-0.09(-3.47%)
Jul 09, 2009
2.430
2.610
2.380
2.590
384,097
+0.16(+6.58%)
Jul 08, 2009
2.480
2.495
2.350
2.430
169,405
-0.03(-1.22%)
Jul 07, 2009
2.520
2.560
2.460
2.460
74,650
-0.13(-5.02%)
Jul 06, 2009
2.520
2.610
2.500
2.590
125,625
-0.03(-1.15%)
Jul 02, 2009
2.550
2.660
2.500
2.620
199,403
+0.00(+0.00%)
Jul 01, 2009
2.490
2.620
2.470
2.620
142,345
+0.15(+6.07%)
Jun 30, 2009
2.500
2.550
2.420
2.470
166,888
-0.04(-1.59%)
Jun 29, 2009
2.570
2.630
2.500
2.510
97,630
-0.12(-4.56%)
Jun 26, 2009
2.520
2.720
2.510
2.630
749,358
+0.10(+3.95%)
Jun 25, 2009
2.510
3.230
2.410
2.530
822,874
-0.75(-22.87%)
Jun 24, 2009
3.340
3.390
3.230
3.280
55,144
-0.01(-0.30%)
Jun 23, 2009
3.390
3.420
3.250
3.290
45,464
-0.05(-1.50%)
Jun 22, 2009
3.530
3.550
3.340
3.340
64,507
-0.24(-6.70%)
Jun 19, 2009
3.660
3.690
3.540
3.580
174,031
+0.01(+0.28%)
Jun 18, 2009
3.470
3.600
3.410
3.570
42,937
+0.08(+2.29%)
Jun 17, 2009
3.270
3.540
3.270
3.490
53,553
+0.21(+6.40%)
Jun 16, 2009
3.530
3.570
3.270
3.280
79,920
-0.17(-4.93%)
Jun 15, 2009
3.570
3.650
3.370
3.450
69,647
-0.20(-5.48%)
Jun 12, 2009
3.630
3.650
3.520
3.650
48,091
+0.04(+1.11%)
Jun 11, 2009
3.520
3.800
3.490
3.610
93,310
+0.10(+2.85%)
Jun 10, 2009
3.600
3.600
3.405
3.510
152,862
-0.11(-3.04%)
Jun 09, 2009
3.870
3.870
3.600
3.620
63,362
-0.21(-5.48%)
Jun 08, 2009
3.870
4.010
3.810
3.830
50,756
-0.15(-3.77%)
Jun 05, 2009
4.060
4.090
3.890
3.980
53,382
-0.02(-0.50%)
Jun 04, 2009
4.060
4.080
3.900
4.000
78,104
-0.01(-0.25%)
Jun 03, 2009
4.020
4.090
3.860
4.010
94,366
+0.01(+0.25%)
Jun 02, 2009
3.710
4.030
3.660
4.000
204,535
+0.22(+5.82%)
Jun 01, 2009
3.720
3.857
3.560
3.780
157,590
+0.14(+3.85%)
May 29, 2009
3.390
3.650
3.250
3.640
186,500
+0.26(+7.69%)
May 28, 2009
3.400
3.480
3.160
3.380
112,035
+0.08(+2.42%)
May 27, 2009
3.390
3.420
3.270
3.300
47,822
-0.14(-4.07%)
May 26, 2009
3.150
3.460
3.150
3.440
93,463
+0.31(+9.90%)
May 22, 2009
3.130
3.480
3.120
3.130
58,895
+0.02(+0.64%)
May 21, 2009
3.210
3.240
3.060
3.110
77,936
-0.15(-4.60%)
May 20, 2009
3.420
3.560
3.210
3.260
88,932
-0.13(-3.83%)
May 19, 2009
3.390
3.420
3.120
3.390
115,374
-0.01(-0.29%)
May 18, 2009
3.200
3.410
3.200
3.400
76,052
+0.26(+8.28%)
May 15, 2009
3.370
3.370
3.100
3.140
77,748
-0.19(-5.71%)
May 14, 2009
3.240
3.390
3.220
3.330
79,195
+0.12(+3.74%)
May 13, 2009
3.540
3.620
3.210
3.210
133,216
-0.40(-11.08%)
May 12, 2009
3.690
3.770
3.540
3.610
142,902
-0.06(-1.63%)
May 11, 2009
3.760
3.890
3.660
3.670
109,409
-0.13(-3.42%)
May 08, 2009
3.770
3.890
3.730
3.800
167,962
+0.11(+2.98%)
May 07, 2009
3.820
3.820
3.640
3.690
210,429
-0.07(-1.86%)
May 06, 2009
3.640
3.790
3.550
3.760
208,837
+0.19(+5.32%)
May 05, 2009
3.550
3.640
3.500
3.570
178,095
+0.00(+0.00%)
May 04, 2009
3.530
3.710
3.430
3.570
168,527
+0.10(+2.88%)
May 01, 2009
3.620
3.780
3.430
3.470
183,052
-0.15(-4.14%)
Apr 30, 2009
3.640
3.860
3.560
3.620
303,364
+0.01(+0.28%)
Apr 29, 2009
3.440
3.650
3.400
3.610
137,958
+0.21(+6.18%)
Apr 28, 2009
3.260
3.610
3.100
3.400
65,882
+0.10(+3.03%)
Apr 27, 2009
3.310
3.460
3.290
3.300
87,722
-0.12(-3.51%)
Apr 24, 2009
3.370
3.450
3.340
3.420
111,472
+0.07(+2.09%)
Apr 23, 2009
3.400
3.490
3.250
3.350
127,344
-0.06(-1.76%)
Apr 22, 2009
3.340
3.470
3.323
3.410
96,031
-0.02(-0.58%)
Apr 21, 2009
3.200
3.500
3.200
3.430
95,345
+0.20(+6.19%)
Apr 20, 2009
3.220
3.420
3.160
3.230
228,396
-0.09(-2.71%)
Apr 17, 2009
3.290
3.360
3.210
3.320
132,485
+0.05(+1.53%)
Apr 16, 2009
3.010
3.310
2.960
3.270
171,409
+0.27(+9.00%)
Apr 15, 2009
2.850
3.000
2.800
3.000
40,895
+0.13(+4.53%)
Apr 14, 2009
2.860
3.000
2.850
2.870
46,931
-0.07(-2.38%)
Apr 13, 2009
2.880
2.950
2.800
2.940
46,883
+0.01(+0.34%)
Apr 09, 2009
2.980
3.050
2.880
2.930
176,127
-0.04(-1.35%)
Apr 08, 2009
2.770
2.970
2.720
2.970
67,620
+0.22(+8.00%)
Apr 07, 2009
2.770
2.860
2.750
2.750
65,104
-0.09(-3.17%)
Apr 06, 2009
2.880
2.880
2.800
2.840
65,231
-0.11(-3.73%)
Apr 03, 2009
2.890
2.960
2.770
2.950
64,488
+0.06(+2.08%)
Apr 02, 2009
2.830
2.950
2.790
2.890
185,573
+0.17(+6.25%)
Apr 01, 2009
2.470
2.720
2.470
2.720
93,790
+0.19(+7.51%)
Mar 31, 2009
2.580
2.640
2.480
2.530
120,602
+0.01(+0.40%)
Mar 30, 2009
2.570
2.630
2.460
2.520
99,664
-0.33(-11.58%)
Mar 26, 2009
2.740
2.850
2.700
2.850
144,866
+0.16(+5.95%)
Mar 25, 2009
2.640
2.730
2.530
2.690
112,784
+0.08(+3.07%)
Mar 24, 2009
2.420
2.700
2.380
2.610
113,424
+0.15(+6.10%)
Mar 23, 2009
2.350
2.530
2.270
2.460
309,411
-0.01(-0.40%)
Mar 20, 2009
2.710
2.820
2.470
2.470
184,294
-0.20(-7.49%)
Mar 19, 2009
2.900
2.920
2.660
2.670
89,220
-0.19(-6.64%)
Mar 18, 2009
2.710
2.900
2.690
2.860
103,825
+0.08(+2.88%)
Mar 17, 2009
2.550
2.780
2.550
2.780
63,299
+0.22(+8.59%)
Mar 16, 2009
2.770
2.790
2.540
2.560
51,984
-0.16(-5.88%)
Mar 13, 2009
2.600
2.860
2.600
2.720
141,904
+0.13(+5.02%)
Mar 12, 2009
2.280
2.600
2.280
2.590
172,769
+0.28(+12.12%)
Mar 11, 2009
2.430
2.490
2.290
2.310
71,853
-0.09(-3.75%)
Mar 10, 2009
2.340
2.430
2.330
2.400
109,196
+0.15(+6.67%)
Mar 09, 2009
2.330
2.370
2.250
2.250
112,683
-0.07(-3.02%)
Mar 06, 2009
2.290
2.350
2.265
2.320
143,766
+0.06(+2.65%)
Mar 05, 2009
2.330
2.380
2.230
2.260
143,443
-0.17(-7.00%)
Mar 04, 2009
2.420
2.570
2.350
2.430
172,151
-0.03(-1.22%)
Mar 02, 2009
2.550
2.700
2.450
2.460
216,725
-0.10(-3.91%)
Feb 27, 2009
2.560
2.810
2.560
2.560
344,483
-0.03(-1.16%)
Feb 26, 2009
2.690
2.820
2.560
2.590
122,926
-0.07(-2.63%)
Feb 25, 2009
2.770
2.820
2.560
2.660
156,860
-0.14(-5.00%)
Feb 24, 2009
2.730
2.940
2.560
2.800
162,395
+0.12(+4.48%)
Feb 23, 2009
2.830
2.830
2.660
2.680
122,978
-0.12(-4.29%)
Feb 20, 2009
2.830
3.200
2.710
2.800
116,250
-0.10(-3.45%)
Feb 19, 2009
2.950
2.960
2.880
2.900
112,763
+0.00(+0.00%)
Feb 18, 2009
2.880
2.970
2.820
2.900
148,527
+0.01(+0.35%)
Feb 17, 2009
2.950
2.980
2.830
2.890
127,361
-0.18(-5.86%)
Feb 13, 2009
3.320
3.320
2.960
3.070
614,273
-0.32(-9.44%)
Feb 12, 2009
2.850
3.470
2.500
3.390
1,030,789
+0.86(+33.99%)
Feb 11, 2009
2.600
2.650
2.530
2.530
53,241
-0.02(-0.78%)
Feb 10, 2009
2.640
2.790
2.520
2.550
156,364
-0.11(-4.14%)
Feb 09, 2009
2.750
2.750
2.630
2.660
105,944
-0.12(-4.32%)
Feb 06, 2009
2.480
2.880
2.410
2.780
202,848
+0.29(+11.65%)
Feb 05, 2009
2.540
2.670
2.160
2.490
171,378
-0.07(-2.73%)
Feb 04, 2009
2.880
2.990
2.440
2.560
327,950
-0.33(-11.42%)
Feb 03, 2009
2.840
3.020
2.660
2.890
187,924
+0.09(+3.21%)
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.