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
)
4.730
+0.030 (+0.64%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 31, 2016
8.560
8.640
8.440
8.570
1,048,577
-0.01(-0.12%)
Aug 30, 2016
8.830
8.860
8.430
8.580
1,440,191
-0.08(-0.92%)
Aug 29, 2016
8.240
9.000
8.139
8.660
4,160,547
+0.81(+10.32%)
Aug 26, 2016
7.750
8.090
7.720
7.850
1,102,043
+0.09(+1.16%)
Aug 25, 2016
7.750
7.900
7.570
7.760
991,558
+0.02(+0.26%)
Aug 24, 2016
7.480
8.180
7.420
7.740
6,281,153
+0.74(+10.57%)
Aug 23, 2016
7.030
7.100
6.990
7.000
558,016
+0.01(+0.14%)
Aug 22, 2016
6.890
7.000
6.870
6.990
402,222
+0.05(+0.72%)
Aug 19, 2016
6.910
7.020
6.840
6.940
341,854
+0.01(+0.14%)
Aug 18, 2016
6.980
7.070
6.910
6.930
397,113
-0.03(-0.43%)
Aug 17, 2016
7.060
7.160
6.950
6.960
309,625
-0.07(-1.00%)
Aug 16, 2016
7.000
7.130
7.000
7.030
447,654
-0.03(-0.42%)
Aug 15, 2016
7.020
7.170
7.010
7.060
377,265
+0.09(+1.29%)
Aug 12, 2016
7.050
7.130
6.920
6.970
509,460
-0.08(-1.13%)
Aug 11, 2016
7.000
7.170
7.000
7.050
504,708
+0.00(+0.00%)
Aug 10, 2016
7.230
7.250
7.010
7.050
416,544
-0.15(-2.08%)
Aug 09, 2016
7.260
7.295
7.135
7.200
549,120
-0.04(-0.55%)
Aug 08, 2016
7.280
7.320
7.270
7.240
709,433
-0.07(-0.96%)
Aug 05, 2016
7.020
7.350
6.940
7.310
818,057
+0.33(+4.73%)
Aug 04, 2016
6.950
7.200
6.870
6.980
1,046,419
+0.17(+2.50%)
Aug 03, 2016
6.610
6.820
6.530
6.810
674,101
+0.14(+2.10%)
Aug 02, 2016
6.770
6.820
6.565
6.670
804,564
-0.14(-2.06%)
Aug 01, 2016
6.800
6.820
6.665
6.810
626,724
-0.01(-0.15%)
Jul 29, 2016
6.620
6.840
6.430
6.820
615,496
+0.23(+3.49%)
Jul 28, 2016
6.600
6.650
6.420
6.590
451,472
-0.04(-0.60%)
Jul 27, 2016
6.510
6.660
6.430
6.630
269,921
+0.13(+2.00%)
Jul 26, 2016
6.500
6.570
6.410
6.500
220,489
-0.01(-0.15%)
Jul 25, 2016
6.460
6.550
6.390
6.510
245,466
+0.05(+0.77%)
Jul 22, 2016
6.500
6.531
6.370
6.460
320,326
-0.03(-0.46%)
Jul 21, 2016
6.480
6.620
6.450
6.490
444,840
+0.03(+0.46%)
Jul 20, 2016
6.450
6.525
6.410
6.460
239,735
+0.01(+0.16%)
Jul 19, 2016
6.440
6.560
6.400
6.450
400,509
+0.03(+0.47%)
Jul 18, 2016
6.420
6.490
6.230
6.420
355,386
-0.04(-0.62%)
Jul 15, 2016
6.520
6.590
6.420
6.460
347,436
-0.02(-0.31%)
Jul 14, 2016
6.460
6.650
6.350
6.480
1,063,771
+0.01(+0.15%)
Jul 13, 2016
6.650
6.690
6.410
6.470
762,671
-0.12(-1.82%)
Jul 12, 2016
6.600
6.720
6.540
6.590
1,345,572
+0.03(+0.46%)
Jul 11, 2016
6.500
6.570
6.390
6.560
1,034,011
+0.12(+1.86%)
Jul 08, 2016
6.230
6.580
6.200
6.440
991,589
+0.24(+3.87%)
Jul 07, 2016
6.260
6.410
6.140
6.200
1,082,392
+0.23(+3.85%)
Jul 05, 2016
6.100
6.160
5.890
5.970
1,087,483
-0.23(-3.71%)
Jul 01, 2016
5.570
6.200
6.200
6.200
5,272,100
+0.29(+4.91%)
Jun 30, 2016
7.060
7.190
5.810
5.910
5,446,687
-1.17(-16.53%)
Jun 29, 2016
6.830
7.090
6.820
7.080
1,179,442
+0.35(+5.20%)
Jun 28, 2016
6.600
6.830
6.600
6.730
1,075,739
+0.18(+2.75%)
Jun 27, 2016
6.510
6.640
6.450
6.550
896,822
-0.06(-0.91%)
Jun 24, 2016
6.570
6.740
6.440
6.610
2,183,335
-0.20(-2.94%)
Jun 23, 2016
6.810
6.950
6.760
6.810
523,856
+0.04(+0.59%)
Jun 22, 2016
6.900
6.930
6.625
6.770
709,008
-0.12(-1.74%)
Jun 21, 2016
6.890
7.030
6.830
6.890
391,618
+0.02(+0.29%)
Jun 20, 2016
7.000
7.020
6.860
6.870
533,121
-0.07(-1.01%)
Jun 17, 2016
6.970
7.000
6.870
6.940
996,147
-0.01(-0.14%)
Jun 16, 2016
6.980
7.050
6.800
6.950
752,532
-0.05(-0.71%)
Jun 15, 2016
6.990
7.090
6.950
7.000
953,295
+0.01(+0.14%)
Jun 14, 2016
6.740
7.050
6.740
6.990
730,538
+0.16(+2.34%)
Jun 13, 2016
7.400
7.500
6.670
6.830
1,712,107
-0.95(-12.21%)
Jun 10, 2016
7.840
7.890
7.720
7.780
306,387
-0.12(-1.58%)
Jun 09, 2016
7.830
7.920
7.740
7.905
364,916
+0.08(+0.96%)
Jun 08, 2016
7.870
7.900
7.690
7.830
325,894
-0.08(-1.01%)
Jun 07, 2016
7.890
7.970
7.770
7.910
478,884
+0.01(+0.13%)
Jun 06, 2016
7.810
7.990
7.760
7.900
342,270
+0.08(+1.09%)
Jun 03, 2016
7.910
7.910
7.720
7.815
343,400
-0.09(-1.20%)
Jun 02, 2016
7.850
7.970
7.800
7.910
381,587
+0.02(+0.25%)
Jun 01, 2016
7.640
7.910
7.600
7.890
686,540
+0.21(+2.73%)
May 31, 2016
7.510
7.710
7.510
7.680
732,791
+0.17(+2.26%)
May 27, 2016
7.340
7.510
7.510
7.510
1,087,900
+0.17(+2.32%)
May 26, 2016
7.310
7.375
7.200
7.340
685,001
+0.02(+0.27%)
May 25, 2016
7.160
7.355
7.030
7.320
1,103,303
+0.15(+2.09%)
May 24, 2016
7.000
7.170
6.940
7.170
387,947
+0.20(+2.87%)
May 23, 2016
6.860
7.040
6.850
6.970
462,302
+0.13(+1.90%)
May 20, 2016
6.710
7.030
6.710
6.840
528,641
+0.12(+1.79%)
May 19, 2016
6.890
6.890
6.670
6.720
351,215
-0.19(-2.75%)
May 18, 2016
6.700
7.040
6.650
6.910
451,944
+0.20(+2.98%)
May 17, 2016
6.900
6.990
6.685
6.710
668,527
-0.22(-3.17%)
May 16, 2016
6.680
6.975
6.675
6.930
873,651
+0.25(+3.74%)
May 13, 2016
6.560
6.760
6.544
6.680
440,577
+0.12(+1.83%)
May 12, 2016
6.780
6.955
6.540
6.560
454,305
-0.22(-3.24%)
May 11, 2016
6.810
6.920
6.720
6.780
328,771
-0.06(-0.88%)
May 10, 2016
6.730
6.960
6.710
6.840
760,331
+0.17(+2.55%)
May 09, 2016
6.620
6.790
6.525
6.670
585,335
+0.03(+0.45%)
May 06, 2016
6.500
6.900
6.460
6.640
926,945
+0.13(+2.00%)
May 05, 2016
6.650
6.860
6.400
6.510
1,114,420
-0.34(-4.96%)
May 04, 2016
6.940
7.070
6.760
6.850
473,416
-0.12(-1.72%)
May 03, 2016
7.130
7.140
6.950
6.970
351,204
-0.19(-2.65%)
May 02, 2016
7.220
7.370
7.090
7.160
382,948
-0.02(-0.28%)
Apr 29, 2016
7.320
7.490
7.110
7.180
328,392
-0.19(-2.58%)
Apr 28, 2016
7.220
7.490
7.220
7.370
525,135
+0.10(+1.38%)
Apr 27, 2016
7.400
7.530
7.110
7.270
593,955
-0.13(-1.76%)
Apr 26, 2016
7.330
7.490
7.110
7.400
360,179
+0.08(+1.09%)
Apr 25, 2016
7.260
7.370
7.235
7.320
256,900
+0.03(+0.41%)
Apr 22, 2016
7.480
7.510
7.250
7.290
357,713
-0.17(-2.28%)
Apr 21, 2016
7.380
7.600
7.370
7.460
520,285
+0.08(+1.08%)
Apr 20, 2016
7.220
7.440
7.190
7.380
718,881
+0.20(+2.79%)
Apr 19, 2016
7.050
7.280
6.980
7.180
1,471,187
+0.14(+1.99%)
Apr 18, 2016
7.100
7.200
6.990
7.040
770,526
-0.07(-0.98%)
Apr 15, 2016
7.090
7.180
7.031
7.110
236,159
-0.04(-0.56%)
Apr 14, 2016
7.110
7.210
7.010
7.150
622,791
+0.01(+0.14%)
Apr 13, 2016
7.150
7.350
7.100
7.140
686,206
+0.05(+0.71%)
Apr 12, 2016
6.980
7.160
6.905
7.090
327,134
+0.07(+1.00%)
Apr 11, 2016
7.080
7.170
6.890
7.020
426,192
-0.05(-0.71%)
Apr 08, 2016
7.200
7.220
7.030
7.070
312,286
-0.06(-0.84%)
Apr 07, 2016
7.180
7.270
7.100
7.130
343,362
-0.08(-1.11%)
Apr 06, 2016
7.100
7.220
7.030
7.210
395,716
+0.11(+1.55%)
Apr 05, 2016
7.100
7.180
7.010
7.100
454,116
-0.02(-0.28%)
Apr 04, 2016
7.140
7.240
7.000
7.120
379,543
-0.06(-0.84%)
Apr 01, 2016
7.140
7.193
7.023
7.180
409,369
-0.05(-0.69%)
Mar 31, 2016
7.190
7.320
7.060
7.230
295,669
+0.03(+0.42%)
Mar 30, 2016
7.060
7.245
7.005
7.200
307,497
+0.12(+1.69%)
Mar 29, 2016
6.810
7.130
6.790
7.080
299,369
+0.27(+3.96%)
Mar 28, 2016
6.850
6.930
6.750
6.810
234,670
-0.04(-0.58%)
Mar 24, 2016
6.820
6.850
6.850
6.850
420,000
+0.03(+0.44%)
Mar 23, 2016
7.350
7.390
6.810
6.820
692,626
-0.57(-7.71%)
Mar 22, 2016
7.270
7.390
7.160
7.390
353,214
+0.12(+1.65%)
Mar 21, 2016
7.340
7.360
7.180
7.270
500,681
-0.10(-1.36%)
Mar 18, 2016
6.850
7.390
6.770
7.370
1,114,559
+0.59(+8.70%)
Mar 17, 2016
6.660
6.790
6.513
6.780
486,370
+0.09(+1.35%)
Mar 16, 2016
6.790
6.970
6.690
6.690
337,311
-0.11(-1.62%)
Mar 15, 2016
6.790
6.840
6.660
6.800
523,317
-0.06(-0.87%)
Mar 14, 2016
6.890
6.970
6.810
6.860
332,357
-0.07(-1.01%)
Mar 11, 2016
7.010
7.090
6.830
6.930
346,404
-0.02(-0.29%)
Mar 10, 2016
6.850
7.140
6.840
6.950
393,782
+0.12(+1.76%)
Mar 09, 2016
6.860
6.930
6.711
6.830
246,881
-0.01(-0.15%)
Mar 08, 2016
7.200
7.220
6.810
6.840
523,856
-0.33(-4.60%)
Mar 07, 2016
6.880
7.270
6.830
7.170
607,387
+0.21(+3.02%)
Mar 04, 2016
6.910
7.070
6.910
6.960
418,772
+0.00(+0.00%)
Mar 03, 2016
6.790
7.105
6.650
6.960
766,861
+0.20(+2.88%)
Mar 02, 2016
6.560
6.770
6.550
6.765
455,801
+0.15(+2.34%)
Mar 01, 2016
6.730
6.750
6.500
6.610
682,444
-0.10(-1.49%)
Feb 29, 2016
6.740
6.780
6.620
6.710
658,696
+0.03(+0.45%)
Feb 26, 2016
6.590
6.790
6.530
6.680
506,696
+0.12(+1.83%)
Feb 25, 2016
6.550
6.636
6.380
6.560
329,721
+0.02(+0.31%)
Feb 24, 2016
6.390
6.550
6.310
6.540
356,222
+0.10(+1.55%)
Feb 23, 2016
6.270
6.580
6.250
6.440
461,342
+0.19(+3.04%)
Feb 22, 2016
6.270
6.350
6.200
6.250
718,606
+0.02(+0.32%)
Feb 19, 2016
6.240
6.360
6.160
6.230
482,441
-0.07(-1.19%)
Feb 18, 2016
6.350
6.460
6.210
6.305
455,158
-0.08(-1.18%)
Feb 17, 2016
6.450
6.540
6.330
6.380
504,917
+0.01(+0.16%)
Feb 16, 2016
6.340
6.430
6.270
6.370
1,112,695
+0.10(+1.59%)
Feb 12, 2016
6.330
6.270
6.270
6.270
792,600
+0.01(+0.16%)
Feb 11, 2016
6.200
6.390
6.110
6.260
443,861
-0.03(-0.48%)
Feb 10, 2016
6.580
6.750
6.280
6.290
1,107,089
-0.27(-4.12%)
Feb 09, 2016
6.380
6.690
6.160
6.560
762,695
+0.12(+1.86%)
Feb 08, 2016
6.030
6.460
5.950
6.440
1,131,490
+0.38(+6.27%)
Feb 05, 2016
6.220
6.290
5.900
6.060
798,035
-0.12(-1.94%)
Feb 04, 2016
6.680
6.770
6.031
6.180
2,496,235
+0.68(+12.36%)
Feb 03, 2016
5.420
5.500
5.200
5.500
408,080
+0.11(+2.04%)
Feb 02, 2016
5.300
5.410
5.249
5.390
447,639
+0.04(+0.75%)
Feb 01, 2016
5.450
5.450
5.290
5.350
306,139
-0.12(-2.19%)
Jan 29, 2016
5.210
5.500
5.210
5.470
487,520
+0.29(+5.60%)
Jan 28, 2016
5.500
5.600
5.100
5.180
855,632
-0.29(-5.30%)
Jan 27, 2016
5.620
5.740
5.450
5.470
325,126
-0.21(-3.70%)
Jan 26, 2016
5.610
5.760
5.460
5.680
270,327
+0.07(+1.25%)
Jan 25, 2016
5.600
5.743
5.600
5.610
258,360
-0.06(-1.06%)
Jan 22, 2016
5.680
5.730
5.550
5.670
382,987
+0.08(+1.43%)
Jan 21, 2016
5.640
5.720
5.490
5.590
410,475
-0.02(-0.36%)
Jan 20, 2016
5.560
5.690
5.250
5.610
519,512
-0.05(-0.88%)
Jan 19, 2016
5.790
5.870
5.520
5.660
544,995
-0.09(-1.57%)
Jan 15, 2016
5.530
5.750
5.750
5.750
548,900
+0.02(+0.35%)
Jan 14, 2016
5.620
5.810
5.535
5.730
398,715
+0.10(+1.78%)
Jan 13, 2016
5.930
6.040
5.610
5.630
373,604
-0.29(-4.90%)
Jan 12, 2016
5.890
6.020
5.800
5.920
397,102
+0.06(+1.02%)
Jan 11, 2016
6.040
6.110
5.804
5.860
477,551
-0.18(-2.98%)
Jan 08, 2016
5.930
6.170
5.930
6.040
796,970
+0.11(+1.85%)
Jan 07, 2016
6.260
6.260
5.920
5.930
881,316
-0.44(-6.91%)
Jan 06, 2016
6.370
6.560
6.330
6.370
710,529
-0.07(-1.09%)
Jan 05, 2016
6.350
6.580
6.300
6.440
487,487
+0.09(+1.42%)
Jan 04, 2016
6.350
6.428
5.980
6.350
1,063,959
-0.09(-1.40%)
Dec 31, 2015
6.540
6.440
6.440
6.440
414,900
-0.11(-1.68%)
Dec 30, 2015
6.610
6.700
6.530
6.550
359,634
-0.10(-1.50%)
Dec 29, 2015
6.580
6.800
6.560
6.650
391,064
+0.11(+1.68%)
Dec 28, 2015
6.780
6.780
6.520
6.540
415,442
-0.21(-3.11%)
Dec 24, 2015
6.670
6.750
6.750
6.750
291,400
+0.06(+0.90%)
Dec 23, 2015
6.800
6.860
6.620
6.690
553,517
-0.09(-1.33%)
Dec 22, 2015
6.750
6.790
6.590
6.780
292,104
+0.07(+1.04%)
Dec 21, 2015
6.720
6.750
6.420
6.710
463,700
+0.01(+0.15%)
Dec 18, 2015
6.830
6.990
6.690
6.700
807,629
-0.17(-2.47%)
Dec 17, 2015
6.750
6.940
6.710
6.870
670,272
+0.16(+2.38%)
Dec 16, 2015
6.800
6.870
6.600
6.710
422,401
-0.02(-0.30%)
Dec 15, 2015
6.500
6.795
6.450
6.730
1,096,956
+0.27(+4.18%)
Dec 14, 2015
6.210
6.500
6.130
6.460
938,523
+0.27(+4.36%)
Dec 11, 2015
6.160
6.270
6.120
6.190
509,387
-0.09(-1.43%)
Dec 10, 2015
6.230
6.320
6.020
6.280
524,431
+0.03(+0.48%)
Dec 09, 2015
6.270
6.380
6.210
6.250
384,666
-0.02(-0.32%)
Dec 08, 2015
6.210
6.360
6.190
6.270
465,420
+0.02(+0.32%)
Dec 07, 2015
6.350
6.470
6.210
6.250
480,663
-0.13(-2.04%)
Dec 04, 2015
6.240
6.535
6.220
6.380
666,314
+0.17(+2.74%)
Dec 03, 2015
6.310
6.450
6.160
6.210
430,154
-0.09(-1.43%)
Dec 02, 2015
6.280
6.470
6.220
6.300
721,522
+0.04(+0.64%)
Dec 01, 2015
6.280
6.330
6.220
6.260
410,026
+0.01(+0.16%)
Nov 30, 2015
6.260
6.380
6.210
6.250
397,858
+0.00(+0.00%)
Nov 27, 2015
6.200
6.336
6.190
6.250
153,345
+0.03(+0.48%)
Nov 25, 2015
6.070
6.220
6.220
6.220
359,400
+0.13(+2.13%)
Nov 24, 2015
6.190
6.290
6.060
6.090
332,863
-0.14(-2.25%)
Nov 23, 2015
6.090
6.375
6.060
6.230
464,613
+0.15(+2.47%)
Nov 20, 2015
6.220
6.280
6.070
6.080
393,945
-0.10(-1.62%)
Nov 19, 2015
6.110
6.270
5.970
6.180
593,516
+0.09(+1.48%)
Nov 18, 2015
5.950
6.130
5.930
6.090
373,781
+0.13(+2.18%)
Nov 17, 2015
5.870
6.020
5.750
5.960
430,457
+0.10(+1.71%)
Nov 16, 2015
5.840
6.080
5.830
5.860
572,056
-0.01(-0.17%)
Nov 13, 2015
5.640
5.940
5.581
5.870
479,019
+0.19(+3.35%)
Nov 12, 2015
5.760
5.870
5.630
5.680
334,397
-0.12(-2.07%)
Nov 11, 2015
6.040
6.040
5.790
5.800
525,608
-0.20(-3.33%)
Nov 10, 2015
5.840
6.040
5.750
6.000
524,330
+0.15(+2.56%)
Nov 09, 2015
5.920
5.960
5.780
5.850
563,015
-0.07(-1.18%)
Nov 06, 2015
5.260
5.960
5.260
5.920
1,287,600
+0.67(+12.76%)
Nov 05, 2015
5.370
5.590
5.080
5.250
944,152
-0.05(-0.94%)
Nov 04, 2015
5.230
5.320
5.185
5.300
477,332
+0.07(+1.34%)
Nov 03, 2015
5.210
5.400
5.210
5.230
455,464
-0.02(-0.38%)
Nov 02, 2015
5.210
5.320
5.170
5.250
265,061
+0.05(+0.96%)
Oct 30, 2015
5.050
5.290
5.040
5.200
456,010
+0.15(+2.97%)
Oct 29, 2015
5.290
5.330
5.020
5.050
315,864
-0.24(-4.54%)
Oct 28, 2015
4.980
5.300
4.880
5.290
504,801
+0.34(+6.87%)
Oct 27, 2015
5.130
5.130
4.810
4.950
467,074
-0.21(-4.07%)
Oct 26, 2015
4.880
5.170
4.820
5.160
459,550
+0.25(+5.09%)
Oct 23, 2015
4.840
4.960
4.770
4.910
787,072
+0.13(+2.72%)
Oct 22, 2015
4.820
4.975
4.770
4.780
729,768
-0.03(-0.62%)
Oct 21, 2015
4.990
4.990
4.770
4.810
278,431
-0.16(-3.22%)
Oct 20, 2015
4.900
5.040
4.845
4.970
426,900
+0.06(+1.22%)
Oct 19, 2015
4.820
5.000
4.750
4.910
342,735
+0.08(+1.66%)
Oct 16, 2015
4.750
4.940
4.740
4.830
373,401
+0.10(+2.11%)
Oct 15, 2015
4.530
4.730
4.520
4.730
463,118
+0.19(+4.19%)
Oct 14, 2015
4.520
4.590
4.460
4.540
288,983
+0.05(+1.11%)
Oct 13, 2015
4.470
4.580
4.420
4.490
422,998
+0.00(+0.00%)
Oct 12, 2015
4.520
4.570
4.400
4.490
411,034
-0.05(-1.10%)
Oct 09, 2015
4.490
4.615
4.420
4.540
397,596
+0.06(+1.34%)
Oct 08, 2015
4.570
4.640
4.410
4.480
555,733
-0.11(-2.40%)
Oct 07, 2015
4.510
4.690
4.490
4.590
360,115
+0.09(+2.00%)
Oct 06, 2015
4.690
4.780
4.475
4.500
338,987
-0.21(-4.46%)
Oct 05, 2015
4.740
4.870
4.670
4.710
360,672
+0.00(+0.00%)
Oct 02, 2015
4.590
4.710
4.530
4.710
300,230
+0.07(+1.51%)
Oct 01, 2015
4.450
4.680
4.410
4.640
646,472
+0.20(+4.50%)
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%)
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.