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
)
4.905
-0.025 (-0.51%)
Streaming Delayed Price
Updated: 12:04 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 29, 2020
13.68
14.61
13.49
14.54
1,143,600
+1.03(+7.62%)
May 28, 2020
13.72
13.78
13.15
13.51
1,597,572
-0.12(-0.88%)
May 27, 2020
14.06
14.17
12.82
13.63
1,313,542
-0.58(-4.08%)
May 26, 2020
15.19
15.19
14.13
14.21
1,129,379
-0.66(-4.44%)
May 22, 2020
15.60
15.69
14.37
14.87
1,303,800
+0.48(+3.34%)
May 21, 2020
14.82
14.89
14.27
14.39
1,141,162
-0.52(-3.49%)
May 20, 2020
14.96
15.19
14.18
14.91
1,520,491
+0.03(+0.20%)
May 19, 2020
15.42
15.53
14.54
14.88
1,374,541
-0.61(-3.94%)
May 18, 2020
16.53
16.72
15.21
15.49
2,011,127
-0.88(-5.40%)
May 15, 2020
15.94
16.44
15.64
16.38
1,039,000
+0.43(+2.66%)
May 14, 2020
16.29
16.51
15.69
15.95
1,749,119
-0.50(-3.04%)
May 13, 2020
17.25
17.87
15.93
16.45
1,575,462
-0.72(-4.19%)
May 12, 2020
18.05
18.20
17.14
17.17
1,582,473
-0.70(-3.92%)
May 11, 2020
17.78
18.27
17.26
17.87
1,732,671
+1.01(+5.99%)
May 08, 2020
16.53
17.75
16.35
16.86
1,689,100
+0.45(+2.74%)
May 07, 2020
16.25
16.59
15.60
16.41
1,898,991
+0.15(+0.92%)
May 06, 2020
15.65
16.89
15.55
16.26
1,392,076
+0.80(+5.17%)
May 05, 2020
15.55
16.03
15.14
15.46
735,533
-0.08(-0.51%)
May 04, 2020
15.13
15.81
14.77
15.54
885,579
+0.50(+3.32%)
May 01, 2020
15.73
15.98
14.60
15.04
1,051,600
-0.90(-5.65%)
Apr 30, 2020
15.36
16.22
15.09
15.94
1,003,614
+0.51(+3.31%)
Apr 29, 2020
14.95
15.75
14.56
15.43
1,112,352
+0.63(+4.26%)
Apr 28, 2020
16.00
16.43
14.74
14.80
1,240,767
-0.98(-6.24%)
Apr 27, 2020
15.50
16.26
15.06
15.79
1,075,307
+0.42(+2.70%)
Apr 24, 2020
15.90
15.91
14.58
15.37
1,105,500
-0.08(-0.52%)
Apr 23, 2020
14.85
15.93
14.68
15.45
1,602,540
+0.74(+5.03%)
Apr 22, 2020
13.61
14.85
13.61
14.71
1,628,795
+1.27(+9.45%)
Apr 21, 2020
13.64
14.50
13.25
13.44
1,678,467
-0.24(-1.75%)
Apr 20, 2020
13.12
13.71
12.97
13.68
982,441
+0.48(+3.64%)
Apr 17, 2020
12.87
13.25
12.72
13.20
1,126,300
+0.10(+0.76%)
Apr 16, 2020
11.64
13.24
11.44
13.10
1,917,757
+1.49(+12.83%)
Apr 15, 2020
11.71
11.99
11.11
11.61
1,538,219
+0.00(+0.00%)
Apr 14, 2020
11.80
11.98
10.77
11.61
1,448,654
+0.04(+0.35%)
Apr 13, 2020
10.83
11.60
10.71
11.57
1,118,942
+0.75(+6.93%)
Apr 09, 2020
10.92
11.08
10.46
10.82
802,500
+0.10(+0.93%)
Apr 08, 2020
10.50
10.88
10.33
10.72
783,932
+0.08(+0.75%)
Apr 07, 2020
11.17
11.45
10.14
10.64
1,315,381
-0.47(-4.23%)
Apr 06, 2020
11.35
11.59
10.72
11.11
1,674,148
+0.80(+7.76%)
Apr 03, 2020
10.36
10.88
10.01
10.31
1,967,900
-0.17(-1.62%)
Apr 02, 2020
11.00
11.50
10.04
10.48
1,247,616
-1.10(-9.50%)
Apr 01, 2020
11.50
11.77
10.60
11.58
2,174,587
+0.82(+7.62%)
Mar 31, 2020
9.660
10.92
9.430
10.76
1,498,882
+0.93(+9.46%)
Mar 30, 2020
8.250
10.00
8.130
9.830
1,535,166
+1.70(+20.91%)
Mar 27, 2020
7.840
8.440
7.690
8.130
748,300
+0.04(+0.49%)
Mar 26, 2020
7.190
8.090
7.140
8.090
803,086
+0.95(+13.31%)
Mar 25, 2020
7.340
7.490
6.770
7.140
760,424
-0.13(-1.79%)
Mar 24, 2020
6.910
7.270
6.730
7.270
1,076,929
+0.55(+8.18%)
Mar 23, 2020
7.150
7.420
6.490
6.720
895,057
-0.41(-5.75%)
Mar 20, 2020
7.490
8.700
6.450
7.130
1,714,100
-0.08(-1.11%)
Mar 19, 2020
6.850
7.570
6.670
7.210
776,463
+0.42(+6.19%)
Mar 18, 2020
6.170
7.000
6.030
6.790
842,822
+0.50(+7.95%)
Mar 17, 2020
6.990
7.730
6.080
6.290
1,260,187
-0.57(-8.31%)
Mar 16, 2020
7.800
7.890
6.700
6.860
1,543,412
-0.68(-9.02%)
Mar 13, 2020
5.730
7.860
5.230
7.540
4,117,900
+1.97(+35.37%)
Mar 12, 2020
5.720
5.930
5.550
5.570
757,026
-0.33(-5.59%)
Mar 11, 2020
5.850
6.010
5.700
5.900
538,841
-0.04(-0.67%)
Mar 10, 2020
6.030
6.030
5.725
5.940
587,911
+0.03(+0.51%)
Mar 09, 2020
5.670
5.965
5.640
5.910
461,627
-0.01(-0.17%)
Mar 06, 2020
5.930
6.100
5.845
5.920
647,200
-0.13(-2.15%)
Mar 05, 2020
6.060
6.180
5.955
6.050
486,579
-0.14(-2.26%)
Mar 04, 2020
6.070
6.210
5.960
6.190
352,676
+0.19(+3.17%)
Mar 03, 2020
6.140
6.160
5.930
6.000
570,613
-0.15(-2.44%)
Mar 02, 2020
6.070
6.170
5.985
6.150
488,781
+0.12(+1.99%)
Feb 28, 2020
5.930
6.280
5.929
6.030
763,800
+0.03(+0.50%)
Feb 27, 2020
5.930
6.240
5.930
6.000
595,254
-0.06(-0.99%)
Feb 26, 2020
6.110
6.230
5.990
6.060
488,410
+0.01(+0.17%)
Feb 25, 2020
6.140
6.150
5.980
6.050
698,470
-0.12(-1.94%)
Feb 24, 2020
5.940
6.290
5.840
6.170
495,397
+0.08(+1.31%)
Feb 21, 2020
6.170
6.280
6.000
6.090
448,400
-0.04(-0.65%)
Feb 20, 2020
5.940
6.240
5.610
6.130
1,337,857
-0.99(-13.90%)
Feb 19, 2020
6.570
7.180
6.570
7.120
586,747
+0.55(+8.37%)
Feb 18, 2020
6.810
6.810
6.400
6.570
609,206
-0.27(-3.95%)
Feb 14, 2020
6.740
6.890
6.670
6.840
340,100
+0.12(+1.79%)
Feb 13, 2020
6.700
6.780
6.610
6.720
260,103
+0.00(+0.00%)
Feb 12, 2020
6.840
6.865
6.610
6.720
435,909
-0.09(-1.32%)
Feb 11, 2020
6.710
6.910
6.680
6.810
684,303
+0.13(+1.95%)
Feb 10, 2020
6.590
6.740
6.430
6.680
877,556
+0.08(+1.21%)
Feb 07, 2020
6.790
6.820
6.520
6.600
389,300
-0.24(-3.51%)
Feb 06, 2020
6.940
7.000
6.790
6.840
299,576
-0.06(-0.87%)
Feb 05, 2020
6.990
7.180
6.890
6.900
514,809
-0.13(-1.85%)
Feb 04, 2020
7.200
7.250
7.010
7.030
396,965
-0.09(-1.26%)
Feb 03, 2020
7.110
7.270
7.060
7.120
554,052
+0.07(+0.99%)
Jan 31, 2020
7.260
7.370
6.965
7.050
680,500
-0.26(-3.56%)
Jan 30, 2020
7.360
7.430
7.140
7.310
419,923
-0.15(-2.01%)
Jan 29, 2020
7.660
7.740
7.390
7.460
520,070
-0.19(-2.48%)
Jan 28, 2020
7.860
7.870
7.600
7.650
479,233
-0.16(-2.05%)
Jan 27, 2020
7.760
8.020
7.740
7.810
275,514
-0.13(-1.64%)
Jan 24, 2020
8.270
8.300
7.910
7.940
534,800
-0.30(-3.64%)
Jan 23, 2020
8.140
8.310
8.020
8.240
544,252
+0.07(+0.86%)
Jan 22, 2020
8.170
8.240
8.030
8.170
236,101
+0.04(+0.49%)
Jan 21, 2020
8.210
8.291
8.020
8.130
354,943
-0.09(-1.09%)
Jan 17, 2020
8.420
8.426
8.170
8.220
246,700
-0.13(-1.56%)
Jan 16, 2020
8.000
8.370
7.980
8.350
339,809
+0.45(+5.70%)
Jan 15, 2020
8.070
8.200
7.870
7.900
248,499
-0.17(-2.11%)
Jan 14, 2020
8.060
8.320
8.000
8.070
504,941
-0.01(-0.12%)
Jan 13, 2020
7.920
8.090
7.845
8.080
321,411
+0.12(+1.51%)
Jan 10, 2020
7.870
8.050
7.770
7.960
339,300
+0.11(+1.40%)
Jan 09, 2020
7.900
7.960
7.820
7.850
263,133
-0.04(-0.51%)
Jan 08, 2020
7.910
7.950
7.790
7.890
312,847
+0.00(+0.00%)
Jan 07, 2020
7.950
8.030
7.860
7.890
355,972
-0.11(-1.38%)
Jan 06, 2020
7.770
8.080
7.690
8.000
380,997
+0.20(+2.56%)
Jan 03, 2020
7.770
7.890
7.720
7.800
378,900
-0.09(-1.14%)
Jan 02, 2020
8.100
8.100
7.840
7.890
236,635
-0.14(-1.74%)
Dec 31, 2019
7.780
8.050
7.780
8.030
360,600
+0.22(+2.82%)
Dec 30, 2019
7.930
7.960
7.740
7.810
381,905
-0.11(-1.39%)
Dec 27, 2019
8.040
8.160
7.890
7.920
337,400
-0.09(-1.12%)
Dec 26, 2019
8.310
8.320
7.980
8.010
334,357
-0.28(-3.38%)
Dec 24, 2019
8.410
8.410
8.205
8.290
166,200
-0.10(-1.19%)
Dec 23, 2019
8.480
8.520
8.310
8.390
436,447
-0.06(-0.71%)
Dec 20, 2019
8.430
8.548
8.310
8.450
1,575,100
+0.04(+0.48%)
Dec 19, 2019
8.500
8.515
8.310
8.410
390,041
-0.09(-1.06%)
Dec 18, 2019
8.310
8.520
8.250
8.500
702,353
+0.22(+2.72%)
Dec 17, 2019
7.990
8.350
7.910
8.275
705,735
+0.29(+3.57%)
Dec 16, 2019
7.980
8.205
7.980
7.990
530,233
-0.05(-0.68%)
Dec 13, 2019
7.980
8.090
7.850
8.045
608,600
+0.08(+1.07%)
Dec 12, 2019
7.840
8.080
7.750
7.960
339,944
+0.11(+1.40%)
Dec 11, 2019
7.860
7.940
7.770
7.850
326,703
-0.01(-0.13%)
Dec 10, 2019
7.890
7.980
7.720
7.860
509,013
-0.03(-0.38%)
Dec 09, 2019
7.910
8.080
7.850
7.890
343,934
-0.08(-1.00%)
Dec 06, 2019
7.760
7.988
7.750
7.970
769,300
+0.23(+2.97%)
Dec 05, 2019
7.720
7.830
7.670
7.740
310,576
+0.03(+0.39%)
Dec 04, 2019
7.810
7.890
7.610
7.710
520,792
-0.03(-0.39%)
Dec 03, 2019
7.940
8.010
7.720
7.740
577,617
-0.27(-3.37%)
Dec 02, 2019
8.120
8.130
7.800
8.010
419,326
-0.09(-1.11%)
Nov 29, 2019
8.200
8.260
8.060
8.100
171,900
-0.13(-1.58%)
Nov 27, 2019
8.140
8.300
8.100
8.230
439,900
+0.14(+1.73%)
Nov 26, 2019
7.890
8.230
7.860
8.090
666,643
+0.21(+2.66%)
Nov 25, 2019
7.860
8.100
7.830
7.880
598,950
+0.05(+0.64%)
Nov 22, 2019
7.910
7.935
7.770
7.830
377,000
-0.03(-0.38%)
Nov 21, 2019
7.880
7.900
7.700
7.860
289,030
-0.01(-0.13%)
Nov 20, 2019
7.620
7.910
7.560
7.870
717,931
+0.22(+2.88%)
Nov 19, 2019
7.890
8.010
7.630
7.650
599,469
-0.19(-2.42%)
Nov 18, 2019
7.990
8.040
7.820
7.840
413,035
-0.16(-2.00%)
Nov 15, 2019
7.900
8.160
7.790
8.000
597,900
+0.15(+1.91%)
Nov 14, 2019
8.150
8.160
7.730
7.850
609,377
-0.28(-3.44%)
Nov 13, 2019
8.150
8.280
8.080
8.130
600,519
-0.08(-0.97%)
Nov 12, 2019
8.240
8.400
8.120
8.210
443,487
-0.07(-0.85%)
Nov 11, 2019
8.550
8.650
8.220
8.280
494,995
-0.29(-3.38%)
Nov 08, 2019
8.570
8.680
8.150
8.570
812,700
-0.04(-0.46%)
Nov 07, 2019
8.910
9.330
8.220
8.610
2,498,080
-0.27(-3.04%)
Nov 06, 2019
8.870
8.950
8.770
8.880
540,667
-0.01(-0.11%)
Nov 05, 2019
8.890
8.980
8.800
8.890
834,737
+0.07(+0.79%)
Nov 04, 2019
8.900
8.940
8.660
8.820
402,364
+0.05(+0.57%)
Nov 01, 2019
8.610
8.970
8.510
8.770
333,700
+0.23(+2.69%)
Oct 31, 2019
8.560
8.590
8.330
8.540
997,928
-0.02(-0.23%)
Oct 30, 2019
8.550
8.630
8.390
8.560
604,436
+0.05(+0.59%)
Oct 29, 2019
8.250
8.530
8.190
8.510
624,009
+0.20(+2.41%)
Oct 28, 2019
8.210
8.470
8.195
8.310
396,077
+0.08(+0.91%)
Oct 25, 2019
8.110
8.305
8.100
8.235
285,200
+0.10(+1.29%)
Oct 24, 2019
8.420
8.420
8.050
8.130
983,197
-0.25(-2.98%)
Oct 23, 2019
8.280
8.390
8.170
8.380
285,378
+0.09(+1.09%)
Oct 22, 2019
8.180
8.330
8.050
8.290
452,854
+0.11(+1.34%)
Oct 21, 2019
8.500
8.610
8.055
8.180
613,811
-0.29(-3.48%)
Oct 18, 2019
8.430
8.530
8.320
8.475
444,600
-0.01(-0.06%)
Oct 17, 2019
8.340
8.500
8.300
8.480
402,669
+0.19(+2.29%)
Oct 16, 2019
8.270
8.341
8.070
8.290
1,073,857
+0.03(+0.36%)
Oct 15, 2019
7.850
8.280
7.790
8.260
862,709
+0.46(+5.97%)
Oct 14, 2019
7.650
7.880
7.640
7.795
511,839
+0.09(+1.23%)
Oct 11, 2019
7.600
7.810
7.600
7.700
749,400
+0.23(+3.08%)
Oct 10, 2019
7.580
7.850
7.360
7.470
855,936
-0.07(-0.93%)
Oct 09, 2019
7.540
7.560
7.340
7.540
391,139
+0.06(+0.80%)
Oct 08, 2019
7.730
7.800
7.460
7.480
1,304,355
-0.32(-4.10%)
Oct 07, 2019
7.590
7.900
7.520
7.800
714,820
+0.20(+2.63%)
Oct 04, 2019
7.470
7.610
7.400
7.600
488,300
+0.13(+1.74%)
Oct 03, 2019
7.200
7.480
7.160
7.470
1,193,023
+0.26(+3.61%)
Oct 02, 2019
7.270
7.270
7.070
7.210
736,233
-0.12(-1.64%)
Oct 01, 2019
7.490
7.640
7.310
7.330
770,339
-0.14(-1.87%)
Sep 30, 2019
7.350
7.510
7.270
7.470
437,143
+0.12(+1.63%)
Sep 27, 2019
7.600
7.670
7.270
7.350
370,700
-0.25(-3.29%)
Sep 26, 2019
7.580
7.620
7.360
7.600
632,839
+0.02(+0.26%)
Sep 25, 2019
7.520
7.625
7.430
7.580
375,449
+0.04(+0.53%)
Sep 24, 2019
7.630
7.670
7.530
7.540
827,091
-0.09(-1.18%)
Sep 23, 2019
7.580
7.700
7.530
7.630
181,110
-0.01(-0.13%)
Sep 20, 2019
7.520
7.665
7.510
7.640
1,221,400
+0.15(+2.00%)
Sep 19, 2019
7.530
7.590
7.420
7.490
400,632
-0.01(-0.13%)
Sep 18, 2019
7.540
7.610
7.410
7.500
481,452
-0.06(-0.79%)
Sep 17, 2019
7.530
7.640
7.520
7.560
428,506
-0.04(-0.53%)
Sep 16, 2019
7.540
7.700
7.500
7.600
300,299
+0.01(+0.13%)
Sep 13, 2019
7.660
7.720
7.590
7.590
371,300
-0.00(-0.07%)
Sep 12, 2019
7.510
7.800
7.490
7.595
782,238
+0.06(+0.86%)
Sep 11, 2019
7.380
7.590
7.320
7.530
600,145
+0.20(+2.73%)
Sep 10, 2019
7.010
7.410
6.980
7.330
413,603
+0.30(+4.27%)
Sep 09, 2019
6.810
7.090
6.780
7.030
412,601
+0.26(+3.84%)
Sep 06, 2019
6.830
6.930
6.740
6.770
660,700
-0.03(-0.44%)
Sep 05, 2019
6.650
6.910
6.620
6.800
605,644
+0.23(+3.50%)
Sep 04, 2019
6.650
6.720
6.480
6.570
288,909
+0.00(+0.00%)
Sep 03, 2019
6.520
6.610
6.350
6.570
544,678
-0.03(-0.45%)
Aug 30, 2019
6.810
6.810
6.520
6.600
722,900
-0.16(-2.37%)
Aug 29, 2019
6.830
6.900
6.750
6.760
314,495
+0.01(+0.15%)
Aug 28, 2019
6.610
6.800
6.555
6.750
356,492
+0.12(+1.81%)
Aug 27, 2019
6.930
6.940
6.540
6.630
450,461
-0.26(-3.77%)
Aug 26, 2019
6.870
7.010
6.760
6.890
435,992
+0.09(+1.32%)
Aug 23, 2019
7.090
7.100
6.760
6.800
364,600
-0.32(-4.49%)
Aug 22, 2019
7.360
7.390
7.120
7.120
295,568
-0.22(-3.00%)
Aug 21, 2019
7.360
7.370
7.210
7.340
1,690,461
+0.04(+0.55%)
Aug 20, 2019
7.280
7.400
7.220
7.300
326,884
+0.03(+0.41%)
Aug 19, 2019
7.290
7.425
7.240
7.270
1,747,684
+0.05(+0.69%)
Aug 16, 2019
7.200
7.270
7.040
7.220
295,600
+0.08(+1.12%)
Aug 15, 2019
7.210
7.260
7.080
7.140
1,127,658
-0.05(-0.70%)
Aug 14, 2019
7.320
7.360
7.020
7.190
577,628
-0.38(-5.02%)
Aug 13, 2019
7.420
7.710
7.420
7.570
1,090,230
+0.16(+2.16%)
Aug 12, 2019
7.490
7.530
7.360
7.410
267,152
-0.12(-1.59%)
Aug 09, 2019
7.840
7.840
7.520
7.530
869,500
-0.33(-4.20%)
Aug 08, 2019
7.690
7.980
7.610
7.860
480,497
+0.18(+2.34%)
Aug 07, 2019
7.840
7.840
7.150
7.680
1,321,820
-0.15(-1.92%)
Aug 06, 2019
8.010
8.050
7.680
7.830
814,081
-0.11(-1.39%)
Aug 05, 2019
8.110
8.160
7.830
7.940
322,092
-0.31(-3.76%)
Aug 02, 2019
8.280
8.290
8.090
8.250
294,400
-0.07(-0.84%)
Aug 01, 2019
8.320
8.410
8.230
8.320
484,037
-0.03(-0.36%)
Jul 31, 2019
8.450
8.530
8.230
8.350
898,389
-0.05(-0.60%)
Jul 30, 2019
8.440
8.490
8.080
8.400
481,916
-0.15(-1.75%)
Jul 29, 2019
8.610
8.670
8.440
8.550
459,459
-0.07(-0.81%)
Jul 26, 2019
8.460
8.640
8.410
8.620
278,400
+0.16(+1.89%)
Jul 25, 2019
8.740
8.855
8.420
8.460
242,065
-0.27(-3.09%)
Jul 24, 2019
8.580
8.730
8.580
8.730
331,820
+0.14(+1.63%)
Jul 23, 2019
8.390
8.600
8.390
8.590
565,757
+0.21(+2.51%)
Jul 22, 2019
8.580
8.580
8.330
8.380
280,526
-0.16(-1.87%)
Jul 19, 2019
8.420
8.630
8.420
8.540
418,900
+0.08(+0.95%)
Jul 18, 2019
8.450
8.510
8.370
8.460
373,889
+0.04(+0.48%)
Jul 17, 2019
8.490
8.590
8.350
8.420
479,049
-0.07(-0.82%)
Jul 16, 2019
8.550
8.640
8.450
8.490
389,102
-0.06(-0.70%)
Jul 15, 2019
8.580
8.675
8.480
8.550
311,524
-0.03(-0.35%)
Jul 12, 2019
8.800
8.840
8.460
8.580
499,100
-0.32(-3.60%)
Jul 11, 2019
9.220
9.220
8.815
8.900
607,036
-0.28(-3.05%)
Jul 10, 2019
9.170
9.320
9.100
9.180
993,424
+0.04(+0.44%)
Jul 09, 2019
9.010
9.150
8.970
9.140
688,006
+0.08(+0.88%)
Jul 08, 2019
9.100
9.120
9.000
9.060
206,100
-0.07(-0.77%)
Jul 05, 2019
9.100
9.150
8.930
9.130
287,100
+0.00(+0.00%)
Jul 03, 2019
9.150
9.225
9.085
9.130
158,600
+0.00(+0.00%)
Jul 02, 2019
9.460
9.460
9.090
9.130
535,430
-0.33(-3.49%)
Jul 01, 2019
9.380
9.480
9.280
9.460
1,184,961
+0.18(+1.94%)
Jun 28, 2019
9.200
9.345
9.050
9.280
2,964,300
+0.09(+0.98%)
Jun 27, 2019
8.610
9.210
8.610
9.190
1,444,824
+0.62(+7.23%)
Jun 26, 2019
8.760
8.820
8.520
8.570
892,320
-0.19(-2.17%)
Jun 25, 2019
8.670
8.880
8.600
8.760
511,043
+0.09(+1.04%)
Jun 24, 2019
8.880
8.900
8.630
8.670
244,325
-0.22(-2.47%)
Jun 21, 2019
8.820
8.930
8.650
8.890
635,000
+0.05(+0.57%)
Jun 20, 2019
8.900
9.000
8.750
8.840
458,414
+0.00(+0.00%)
Jun 19, 2019
8.760
8.880
8.680
8.840
755,491
+0.13(+1.49%)
Jun 18, 2019
8.630
8.810
8.630
8.710
607,569
+0.10(+1.16%)
Jun 17, 2019
8.540
8.680
8.500
8.610
266,486
+0.07(+0.82%)
Jun 14, 2019
8.700
8.720
8.540
8.540
293,300
-0.14(-1.61%)
Jun 13, 2019
8.520
8.690
8.520
8.680
241,560
+0.17(+2.00%)
Jun 12, 2019
8.430
8.590
8.340
8.510
256,552
+0.09(+1.07%)
Jun 11, 2019
8.690
8.730
8.225
8.420
585,345
-0.19(-2.21%)
Jun 10, 2019
8.560
8.680
8.510
8.610
345,829
+0.10(+1.18%)
Jun 07, 2019
8.420
8.570
8.401
8.510
424,300
+0.10(+1.19%)
Jun 06, 2019
8.510
8.520
8.380
8.410
749,754
-0.12(-1.41%)
Jun 05, 2019
8.590
8.600
8.450
8.530
216,104
-0.02(-0.23%)
Jun 04, 2019
8.500
8.560
8.400
8.550
304,252
+0.14(+1.66%)
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.