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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharps Compliance (NQ: SMED )

8.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.640 7.820 7.510 7.635 193,612 +0.00(+0.07%)
Aug 28, 2020 7.590 7.690 7.520 7.630 51,400 -0.02(-0.26%)
Aug 27, 2020 7.790 7.840 7.560 7.650 104,774 -0.16(-2.05%)
Aug 26, 2020 7.690 7.870 7.690 7.810 124,109 +0.04(+0.51%)
Aug 25, 2020 7.700 7.845 7.520 7.770 121,631 +0.13(+1.70%)
Aug 24, 2020 7.900 7.900 7.530 7.640 214,259 -0.21(-2.68%)
Aug 21, 2020 7.810 7.850 7.610 7.850 287,400 +0.03(+0.38%)
Aug 20, 2020 7.750 8.020 7.400 7.820 344,117 +0.05(+0.64%)
Aug 19, 2020 8.500 8.560 7.620 7.770 489,480 -0.66(-7.83%)
Aug 18, 2020 8.670 8.960 8.230 8.430 254,365 -0.11(-1.29%)
Aug 17, 2020 8.440 8.600 8.410 8.540 299,954 +0.10(+1.18%)
Aug 14, 2020 8.500 8.614 8.420 8.440 106,100 -0.06(-0.71%)
Aug 13, 2020 8.550 8.570 8.360 8.500 81,894 +0.03(+0.35%)
Aug 12, 2020 8.450 8.530 8.361 8.470 121,358 +0.15(+1.80%)
Aug 11, 2020 8.600 8.690 8.170 8.320 176,349 -0.23(-2.69%)
Aug 10, 2020 8.740 8.750 8.330 8.550 245,908 +0.01(+0.12%)
Aug 07, 2020 7.780 8.990 7.610 8.540 1,229,100 +0.75(+9.63%)
Aug 06, 2020 8.240 8.250 7.625 7.790 204,553 -0.45(-5.46%)
Aug 05, 2020 8.230 8.250 8.014 8.240 188,304 +0.12(+1.54%)
Aug 04, 2020 7.900 8.250 7.890 8.115 258,837 +0.21(+2.72%)
Aug 03, 2020 7.750 7.940 7.680 7.900 229,272 +0.25(+3.27%)
Jul 31, 2020 7.670 7.740 7.470 7.650 189,000 -0.01(-0.13%)
Jul 30, 2020 7.700 7.720 7.500 7.660 140,504 -0.07(-0.91%)
Jul 29, 2020 7.180 7.980 7.180 7.730 266,699 +0.59(+8.26%)
Jul 28, 2020 7.040 7.190 6.950 7.140 171,422 +0.12(+1.71%)
Jul 27, 2020 6.820 7.070 6.750 7.020 101,332 +0.18(+2.71%)
Jul 24, 2020 7.200 7.200 6.770 6.835 151,900 -0.42(-5.72%)
Jul 23, 2020 7.220 7.450 7.111 7.250 400,474 +0.14(+1.97%)
Jul 22, 2020 6.500 7.170 6.450 7.110 330,919 +0.59(+9.05%)
Jul 21, 2020 6.310 6.620 6.290 6.520 182,170 +0.23(+3.66%)
Jul 20, 2020 6.240 6.327 5.910 6.290 143,253 +0.04(+0.64%)
Jul 17, 2020 5.800 6.410 5.770 6.250 275,900 +0.49(+8.51%)
Jul 16, 2020 5.890 6.000 5.700 5.760 291,030 -0.18(-3.03%)
Jul 15, 2020 6.230 6.230 5.920 5.940 511,473 +0.11(+1.89%)
Jul 14, 2020 5.820 5.970 5.800 5.830 144,523 -0.03(-0.51%)
Jul 13, 2020 6.030 6.180 5.810 5.860 89,786 -0.13(-2.25%)
Jul 10, 2020 5.900 6.090 5.820 5.995 127,300 +0.11(+1.78%)
Jul 09, 2020 6.260 6.280 5.860 5.890 182,094 -0.37(-5.91%)
Jul 08, 2020 6.290 6.430 6.100 6.260 116,210 -0.08(-1.26%)
Jul 07, 2020 6.610 6.715 6.330 6.340 114,620 -0.25(-3.79%)
Jul 06, 2020 6.490 6.630 6.280 6.590 196,474 +0.10(+1.54%)
Jul 02, 2020 6.690 6.817 6.470 6.490 176,900 -0.21(-3.13%)
Jul 01, 2020 7.000 7.000 6.660 6.700 154,822 -0.33(-4.69%)
Jun 30, 2020 7.040 7.080 6.845 7.030 117,642 +0.13(+1.88%)
Jun 29, 2020 7.290 7.530 6.830 6.900 226,952 -0.45(-6.12%)
Jun 26, 2020 7.520 7.650 7.200 7.350 1,789,000 -0.15(-2.00%)
Jun 25, 2020 7.790 8.100 7.450 7.500 337,942 -0.20(-2.60%)
Jun 24, 2020 7.410 7.860 7.390 7.700 886,637 +0.29(+3.91%)
Jun 23, 2020 7.500 7.560 7.380 7.410 86,621 -0.09(-1.20%)
Jun 22, 2020 7.460 7.520 7.365 7.500 349,000 +0.08(+1.08%)
Jun 19, 2020 7.000 7.430 7.000 7.420 111,300 +0.35(+4.95%)
Jun 18, 2020 7.350 7.530 7.020 7.070 75,909 -0.34(-4.59%)
Jun 17, 2020 7.550 7.750 7.369 7.410 84,101 -0.19(-2.50%)
Jun 16, 2020 7.350 7.650 7.300 7.600 99,865 +0.40(+5.56%)
Jun 15, 2020 6.890 7.250 6.770 7.200 125,900 +0.24(+3.45%)
Jun 12, 2020 7.180 7.190 6.830 6.960 95,500 -0.07(-1.00%)
Jun 11, 2020 7.240 7.240 6.835 7.030 77,304 -0.16(-2.23%)
Jun 10, 2020 7.220 7.310 6.790 7.190 88,373 +0.00(+0.00%)
Jun 09, 2020 7.080 7.190 6.900 7.190 79,210 +0.09(+1.27%)
Jun 08, 2020 7.220 7.380 7.050 7.100 135,423 -0.07(-0.98%)
Jun 05, 2020 6.900 7.190 6.760 7.170 147,900 +0.19(+2.72%)
Jun 04, 2020 7.230 7.380 6.900 6.980 158,489 -0.22(-3.06%)
Jun 03, 2020 7.410 7.500 7.110 7.200 145,242 -0.29(-3.87%)
Jun 02, 2020 7.500 7.830 7.300 7.490 153,278 +0.03(+0.40%)
Jun 01, 2020 7.160 7.460 7.110 7.460 68,852 +0.36(+5.07%)
May 29, 2020 7.110 7.210 6.905 7.100 70,100 +0.00(+0.00%)
May 28, 2020 7.230 7.260 6.990 7.100 84,392 -0.03(-0.42%)
May 27, 2020 6.900 7.170 6.740 7.130 177,832 +0.21(+3.03%)
May 26, 2020 6.730 6.970 6.650 6.920 56,812 +0.28(+4.22%)
May 22, 2020 6.790 6.830 6.550 6.640 61,200 -0.15(-2.21%)
May 21, 2020 6.780 6.875 6.560 6.790 70,306 +0.01(+0.15%)
May 20, 2020 7.050 7.050 6.700 6.780 80,367 -0.22(-3.14%)
May 19, 2020 7.050 7.100 6.880 7.000 160,267 +0.00(+0.00%)
May 18, 2020 6.410 7.030 6.410 7.000 140,231 +0.62(+9.72%)
May 15, 2020 6.290 6.710 6.230 6.380 161,600 +0.09(+1.43%)
May 14, 2020 6.290 6.525 6.000 6.290 153,889 -0.12(-1.87%)
May 13, 2020 6.450 6.570 5.990 6.410 189,390 -0.05(-0.77%)
May 12, 2020 6.850 6.932 6.420 6.460 225,683 -0.38(-5.56%)
May 11, 2020 6.750 7.050 6.675 6.840 142,435 +0.07(+1.03%)
May 08, 2020 6.300 6.805 6.300 6.770 145,500 +0.53(+8.49%)
May 07, 2020 6.370 6.690 6.150 6.240 215,215 -0.10(-1.58%)
May 06, 2020 6.060 6.400 6.000 6.340 222,149 +0.29(+4.79%)
May 05, 2020 5.980 6.300 5.870 6.050 269,822 +0.08(+1.34%)
May 04, 2020 6.000 6.170 5.800 5.970 184,068 -0.07(-1.16%)
May 01, 2020 5.970 6.360 5.950 6.040 117,600 +0.02(+0.33%)
Apr 30, 2020 6.720 6.720 5.900 6.020 347,549 -0.54(-8.23%)
Apr 29, 2020 7.160 7.160 6.510 6.560 275,906 -0.27(-3.95%)
Apr 28, 2020 7.560 7.630 6.110 6.830 686,704 -0.80(-10.48%)
Apr 27, 2020 7.460 7.790 7.350 7.630 265,158 +0.20(+2.69%)
Apr 24, 2020 7.430 7.580 7.220 7.430 156,500 +0.02(+0.27%)
Apr 23, 2020 7.440 7.660 7.310 7.410 229,748 -0.05(-0.67%)
Apr 22, 2020 7.680 7.840 7.430 7.460 171,418 -0.19(-2.48%)
Apr 21, 2020 7.370 7.840 7.280 7.650 359,591 +0.28(+3.80%)
Apr 20, 2020 6.840 7.390 6.530 7.370 291,222 +0.32(+4.54%)
Apr 17, 2020 7.820 7.890 6.630 7.050 652,300 -0.69(-8.91%)
Apr 16, 2020 7.790 7.900 7.600 7.740 247,650 +0.04(+0.52%)
Apr 15, 2020 7.610 7.870 7.490 7.700 258,223 +0.09(+1.18%)
Apr 14, 2020 7.930 8.200 7.460 7.610 1,585,473 -0.22(-2.81%)
Apr 13, 2020 7.920 7.930 7.612 7.830 174,584 -0.08(-1.01%)
Apr 09, 2020 7.920 7.970 7.810 7.910 160,600 +0.05(+0.64%)
Apr 08, 2020 7.720 7.950 7.500 7.860 389,513 +0.43(+5.79%)
Apr 07, 2020 7.390 7.820 7.310 7.430 179,874 +0.14(+1.92%)
Apr 06, 2020 7.360 7.380 7.110 7.290 341,065 +0.03(+0.41%)
Apr 03, 2020 7.750 7.750 6.700 7.260 396,900 -0.51(-6.56%)
Apr 02, 2020 8.060 8.090 7.650 7.770 339,164 -0.25(-3.12%)
Apr 01, 2020 7.850 8.190 7.550 8.020 414,313 +0.08(+1.01%)
Mar 31, 2020 7.480 7.950 7.080 7.940 582,008 +0.48(+6.43%)
Mar 30, 2020 7.000 7.500 6.900 7.460 682,991 +0.69(+10.19%)
Mar 27, 2020 5.880 7.900 5.620 6.770 614,400 +0.94(+16.12%)
Mar 26, 2020 6.250 6.350 5.610 5.830 202,106 -0.40(-6.42%)
Mar 25, 2020 4.940 6.250 4.940 6.230 362,337 +1.45(+30.33%)
Mar 24, 2020 4.920 5.250 4.590 4.780 106,372 -0.12(-2.45%)
Mar 23, 2020 4.610 5.000 4.420 4.900 106,734 +0.37(+8.17%)
Mar 20, 2020 4.850 4.865 4.463 4.530 129,200 -0.35(-7.17%)
Mar 19, 2020 4.670 4.900 4.500 4.880 68,218 +0.21(+4.50%)
Mar 18, 2020 5.150 5.370 4.530 4.670 190,239 -0.61(-11.55%)
Mar 17, 2020 4.920 5.430 4.800 5.280 139,631 +0.35(+7.10%)
Mar 16, 2020 4.620 4.940 4.500 4.930 94,313 -0.06(-1.20%)
Mar 13, 2020 4.970 5.227 4.560 4.990 146,400 +0.13(+2.67%)
Mar 12, 2020 5.500 5.540 4.620 4.860 247,681 -0.52(-9.67%)
Mar 11, 2020 5.170 5.500 5.160 5.380 151,198 +0.26(+5.08%)
Mar 10, 2020 4.800 5.120 4.510 5.120 205,998 +0.42(+8.94%)
Mar 09, 2020 5.500 5.510 4.700 4.700 248,924 -1.07(-18.54%)
Mar 06, 2020 6.070 6.270 5.640 5.770 371,300 -0.34(-5.56%)
Mar 05, 2020 5.750 6.250 5.738 6.110 222,556 +0.26(+4.44%)
Mar 04, 2020 5.970 6.050 5.671 5.850 208,024 -0.16(-2.66%)
Mar 03, 2020 6.350 6.350 5.880 6.010 247,744 -0.39(-6.09%)
Mar 02, 2020 6.210 6.580 6.150 6.400 323,359 +0.34(+5.61%)
Feb 28, 2020 6.730 6.740 5.500 6.060 972,900 -0.44(-6.77%)
Feb 27, 2020 6.040 6.700 5.880 6.500 686,546 +0.45(+7.44%)
Feb 26, 2020 5.950 6.190 5.880 6.050 370,130 +0.18(+3.07%)
Feb 25, 2020 5.510 5.900 5.490 5.870 317,123 +0.40(+7.31%)
Feb 24, 2020 5.140 5.480 5.066 5.470 101,108 +0.22(+4.19%)
Feb 21, 2020 5.430 5.450 5.240 5.250 96,700 -0.15(-2.78%)
Feb 20, 2020 5.190 5.420 5.170 5.400 65,643 +0.16(+3.05%)
Feb 19, 2020 5.440 5.480 5.075 5.240 150,169 -0.11(-2.06%)
Feb 18, 2020 5.500 5.640 5.320 5.350 192,366 -0.09(-1.65%)
Feb 14, 2020 5.240 5.450 5.150 5.440 180,100 +0.28(+5.43%)
Feb 13, 2020 5.330 5.410 5.120 5.160 106,377 -0.18(-3.37%)
Feb 12, 2020 5.640 5.640 5.250 5.340 122,900 -0.26(-4.64%)
Feb 11, 2020 5.900 5.980 5.460 5.600 173,323 -0.22(-3.78%)
Feb 10, 2020 5.640 5.880 5.560 5.820 293,077 +0.27(+4.86%)
Feb 07, 2020 5.350 5.576 5.270 5.550 279,900 +0.27(+5.11%)
Feb 06, 2020 5.190 5.410 5.010 5.280 348,743 +0.22(+4.35%)
Feb 05, 2020 4.570 5.129 4.570 5.060 299,886 +0.52(+11.45%)
Feb 04, 2020 4.430 4.600 4.430 4.540 62,735 +0.13(+2.95%)
Feb 03, 2020 4.620 4.620 4.400 4.410 45,822 -0.06(-1.34%)
Jan 31, 2020 4.560 4.670 4.350 4.470 19,200 -0.07(-1.54%)
Jan 30, 2020 4.410 4.677 4.361 4.540 68,801 +0.24(+5.58%)
Jan 29, 2020 4.740 4.790 4.210 4.300 147,836 -0.33(-7.13%)
Jan 28, 2020 5.040 5.230 4.600 4.630 246,835 -0.08(-1.70%)
Jan 27, 2020 4.400 5.260 4.400 4.710 506,492 +0.33(+7.44%)
Jan 24, 2020 4.362 4.730 4.320 4.384 258,000 -0.02(-0.36%)
Jan 23, 2020 4.470 4.470 4.350 4.400 21,364 +0.02(+0.46%)
Jan 22, 2020 4.470 4.500 4.380 4.380 35,977 -0.10(-2.23%)
Jan 21, 2020 4.500 4.500 4.380 4.480 48,419 +0.06(+1.36%)
Jan 17, 2020 4.480 4.495 4.300 4.420 33,500 -0.08(-1.78%)
Jan 16, 2020 4.400 4.500 4.240 4.500 64,854 +0.12(+2.74%)
Jan 15, 2020 4.320 4.450 4.270 4.380 61,277 +0.08(+1.86%)
Jan 14, 2020 4.360 4.400 4.300 4.300 50,625 -0.06(-1.38%)
Jan 13, 2020 4.500 4.500 4.350 4.360 21,781 -0.13(-2.90%)
Jan 10, 2020 4.410 4.490 4.310 4.490 155,900 +0.07(+1.58%)
Jan 09, 2020 4.470 4.500 4.390 4.420 19,765 +0.04(+0.91%)
Jan 08, 2020 4.300 4.410 4.300 4.380 34,375 +0.13(+3.06%)
Jan 07, 2020 4.290 4.468 4.177 4.250 74,105 +0.00(+0.00%)
Jan 06, 2020 4.280 4.350 4.250 4.250 20,210 -0.04(-0.93%)
Jan 03, 2020 4.290 4.380 4.280 4.290 19,800 -0.03(-0.69%)
Jan 02, 2020 4.260 4.370 4.230 4.320 11,893 +0.10(+2.37%)
Dec 31, 2019 4.200 4.350 4.180 4.220 11,000 -0.01(-0.24%)
Dec 30, 2019 4.150 4.240 4.150 4.230 19,815 +0.04(+0.95%)
Dec 27, 2019 4.244 4.250 4.173 4.190 8,200 -0.06(-1.41%)
Dec 26, 2019 4.130 4.250 4.130 4.250 16,226 +0.07(+1.67%)
Dec 24, 2019 4.180 4.180 4.180 4.180 3,900 -0.04(-0.95%)
Dec 23, 2019 4.170 4.220 4.140 4.220 13,336 +0.17(+4.20%)
Dec 20, 2019 4.010 4.260 4.010 4.050 30,600 -0.01(-0.25%)
Dec 19, 2019 4.080 4.140 4.009 4.060 19,535 -0.07(-1.69%)
Dec 18, 2019 4.050 4.170 4.000 4.130 35,548 +0.05(+1.23%)
Dec 17, 2019 4.160 4.250 4.060 4.080 17,879 -0.14(-3.32%)
Dec 16, 2019 4.330 4.330 4.180 4.220 21,224 -0.07(-1.63%)
Dec 13, 2019 4.340 4.340 4.210 4.290 8,900 +0.06(+1.42%)
Dec 12, 2019 4.350 4.350 4.140 4.230 19,215 -0.07(-1.63%)
Dec 11, 2019 4.350 4.350 4.120 4.300 14,984 -0.05(-1.15%)
Dec 10, 2019 4.320 4.370 4.270 4.350 16,906 +0.08(+1.87%)
Dec 09, 2019 4.320 4.340 4.140 4.270 19,694 +0.03(+0.83%)
Dec 06, 2019 4.280 4.390 4.160 4.235 24,200 +0.04(+0.83%)
Dec 05, 2019 4.230 4.260 4.180 4.200 2,930 +0.01(+0.24%)
Dec 04, 2019 4.150 4.290 4.110 4.190 16,062 +0.06(+1.54%)
Dec 03, 2019 4.300 4.304 4.030 4.127 24,802 -0.17(-4.03%)
Dec 02, 2019 4.280 4.390 4.221 4.300 19,195 -0.04(-0.92%)
Nov 29, 2019 4.200 4.466 4.200 4.340 3,300 +0.14(+3.33%)
Nov 27, 2019 4.120 4.303 4.100 4.200 21,700 +0.09(+2.19%)
Nov 26, 2019 4.190 4.316 4.110 4.110 21,430 -0.11(-2.64%)
Nov 25, 2019 4.110 4.260 3.970 4.221 18,189 +0.27(+6.87%)
Nov 22, 2019 4.100 4.100 3.930 3.950 26,200 -0.01(-0.25%)
Nov 21, 2019 3.960 4.160 3.950 3.960 4,564 -0.03(-0.75%)
Nov 20, 2019 4.150 4.150 3.940 3.990 45,295 -0.08(-1.97%)
Nov 19, 2019 3.890 4.150 3.890 4.070 46,031 +0.21(+5.44%)
Nov 18, 2019 3.890 4.020 3.740 3.860 56,190 -0.01(-0.26%)
Nov 15, 2019 4.020 4.170 3.750 3.870 107,700 -0.18(-4.44%)
Nov 14, 2019 4.070 4.070 4.010 4.050 43,508 +0.01(+0.37%)
Nov 13, 2019 4.080 4.080 4.030 4.035 52,890 -0.06(-1.59%)
Nov 12, 2019 4.210 4.221 4.050 4.100 89,037 -0.15(-3.53%)
Nov 11, 2019 4.350 4.380 4.250 4.250 52,404 -0.17(-3.85%)
Nov 08, 2019 4.490 4.530 4.310 4.420 70,400 -0.11(-2.43%)
Nov 07, 2019 4.650 4.650 4.480 4.530 27,492 -0.14(-2.93%)
Nov 06, 2019 4.700 4.700 4.550 4.667 50,229 -0.08(-1.76%)
Nov 05, 2019 4.890 4.890 4.690 4.750 29,512 -0.14(-2.86%)
Nov 04, 2019 4.890 4.900 4.800 4.890 44,428 +0.09(+1.87%)
Nov 01, 2019 4.750 4.850 4.650 4.800 58,700 +0.09(+1.91%)
Oct 31, 2019 4.730 4.899 4.640 4.710 30,934 +0.03(+0.64%)
Oct 30, 2019 5.020 5.120 4.670 4.680 65,601 -0.44(-8.59%)
Oct 29, 2019 5.250 5.250 4.930 5.120 184,280 +0.02(+0.39%)
Oct 28, 2019 5.000 5.220 4.950 5.100 193,443 +0.17(+3.45%)
Oct 25, 2019 4.850 4.950 4.620 4.930 130,200 +0.14(+2.92%)
Oct 24, 2019 4.750 4.890 4.620 4.790 80,993 +0.00(+0.00%)
Oct 23, 2019 4.480 4.990 4.480 4.790 256,207 +0.45(+10.37%)
Oct 22, 2019 4.350 4.410 4.180 4.340 162,354 +0.00(+0.00%)
Oct 21, 2019 4.250 4.340 4.150 4.340 32,864 +0.14(+3.33%)
Oct 18, 2019 4.187 4.298 4.100 4.200 20,100 +0.10(+2.44%)
Oct 17, 2019 4.130 4.173 4.030 4.100 33,043 -0.09(-2.14%)
Oct 16, 2019 4.170 4.190 4.150 4.190 1,534 +0.14(+3.45%)
Oct 15, 2019 4.150 4.150 4.050 4.050 14,539 -0.11(-2.64%)
Oct 14, 2019 4.170 4.210 4.150 4.160 7,749 -0.14(-3.26%)
Oct 11, 2019 4.160 4.310 4.159 4.300 3,100 +0.19(+4.62%)
Oct 10, 2019 4.330 4.330 4.110 4.110 5,375 -0.07(-1.67%)
Oct 09, 2019 4.400 4.400 4.110 4.180 19,767 -0.15(-3.46%)
Oct 08, 2019 4.230 4.350 4.130 4.330 3,828 +0.03(+0.70%)
Oct 07, 2019 4.320 4.400 4.200 4.300 13,117 +0.00(+0.00%)
Oct 04, 2019 4.200 4.300 4.160 4.300 11,000 +0.10(+2.38%)
Oct 03, 2019 4.120 4.290 4.120 4.200 25,291 +0.10(+2.44%)
Oct 02, 2019 4.120 4.130 4.050 4.100 11,331 -0.02(-0.49%)
Oct 01, 2019 4.150 4.170 4.100 4.120 8,795 -0.03(-0.72%)
Sep 30, 2019 4.160 4.230 4.077 4.150 9,742 +0.06(+1.47%)
Sep 27, 2019 4.280 4.280 4.050 4.090 22,200 -0.16(-3.76%)
Sep 26, 2019 4.250 4.350 4.250 4.250 4,567 +0.03(+0.71%)
Sep 25, 2019 4.400 4.404 4.220 4.220 12,186 -0.18(-4.09%)
Sep 24, 2019 4.304 4.480 4.304 4.400 54,905 +0.12(+2.80%)
Sep 23, 2019 4.220 4.380 4.210 4.280 33,197 +0.08(+1.91%)
Sep 20, 2019 4.110 4.200 3.950 4.200 28,800 +0.09(+2.19%)
Sep 19, 2019 3.970 4.110 3.970 4.110 3,690 +0.16(+4.05%)
Sep 18, 2019 4.000 4.130 3.930 3.950 28,523 -0.15(-3.66%)
Sep 17, 2019 3.770 4.163 3.770 4.100 16,263 +0.19(+4.86%)
Sep 16, 2019 4.040 4.040 3.860 3.910 19,249 -0.09(-2.25%)
Sep 13, 2019 3.940 4.110 3.900 4.000 12,000 +0.10(+2.57%)
Sep 12, 2019 3.780 3.900 3.765 3.900 11,316 +0.14(+3.72%)
Sep 11, 2019 3.790 3.980 3.750 3.760 8,732 -0.17(-4.33%)
Sep 10, 2019 3.810 3.930 3.810 3.930 2,522 -0.01(-0.25%)
Sep 09, 2019 3.750 3.950 3.670 3.940 10,913 +0.23(+6.20%)
Sep 06, 2019 3.720 3.870 3.710 3.710 27,800 -0.03(-0.80%)
Sep 05, 2019 3.620 3.790 3.590 3.740 11,793 +0.14(+3.89%)
Sep 04, 2019 3.740 3.790 3.600 3.600 15,820 -0.19(-5.01%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.