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 (%)
Apr 30, 2019 3.370 3.380 3.330 3.370 8,867 -0.03(-0.88%)
Apr 29, 2019 3.410 3.410 3.353 3.400 5,043 +0.02(+0.59%)
Apr 26, 2019 3.428 3.430 3.373 3.380 4,800 -0.01(-0.29%)
Apr 25, 2019 3.450 3.450 3.370 3.390 9,094 -0.06(-1.74%)
Apr 24, 2019 3.570 3.650 3.450 3.450 16,098 -0.18(-5.08%)
Apr 23, 2019 3.580 3.640 3.570 3.635 44,037 +0.05(+1.43%)
Apr 22, 2019 3.642 3.642 3.570 3.583 34,588 -0.03(-0.73%)
Apr 18, 2019 3.590 3.610 3.590 3.610 1,400 +0.02(+0.56%)
Apr 17, 2019 3.600 3.690 3.590 3.590 5,464 -0.02(-0.55%)
Apr 16, 2019 3.590 3.610 3.590 3.610 10,431 +0.02(+0.56%)
Apr 15, 2019 3.588 3.610 3.588 3.590 997 -0.02(-0.55%)
Apr 12, 2019 3.590 3.610 3.590 3.610 4,700 +0.02(+0.56%)
Apr 11, 2019 3.590 3.630 3.590 3.590 8,917 +0.00(+0.00%)
Apr 10, 2019 3.610 3.610 3.590 3.590 5,554 -0.02(-0.55%)
Apr 09, 2019 3.590 3.610 3.590 3.610 5,533 +0.04(+1.12%)
Apr 08, 2019 3.620 3.620 3.570 3.570 3,323 -0.04(-1.11%)
Apr 05, 2019 3.631 3.680 3.595 3.610 13,600 +0.01(+0.39%)
Apr 04, 2019 3.680 3.680 3.596 3.596 6,627 -0.08(-2.29%)
Apr 03, 2019 3.680 3.680 3.650 3.680 2,069 +0.00(+0.00%)
Apr 02, 2019 3.650 3.680 3.650 3.680 2,018 +0.01(+0.35%)
Apr 01, 2019 3.679 3.710 3.562 3.667 6,901 +0.01(+0.19%)
Mar 29, 2019 3.925 3.939 3.585 3.660 8,200 -0.06(-1.61%)
Mar 28, 2019 3.570 3.820 3.570 3.720 27,984 +0.13(+3.72%)
Mar 27, 2019 3.590 3.590 3.587 3.587 2,728 -0.05(-1.44%)
Mar 26, 2019 3.650 3.650 3.600 3.639 3,662 +0.00(+0.08%)
Mar 25, 2019 3.650 3.650 3.599 3.636 3,799 -0.01(-0.38%)
Mar 22, 2019 3.590 3.650 3.500 3.650 41,900 +0.09(+2.53%)
Mar 21, 2019 3.640 3.640 3.540 3.560 14,970 -0.07(-1.93%)
Mar 20, 2019 3.700 3.700 3.630 3.630 4,459 -0.02(-0.55%)
Mar 19, 2019 3.730 3.730 3.640 3.650 2,617 -0.02(-0.54%)
Mar 18, 2019 3.739 3.739 3.670 3.670 2,196 +0.03(+0.82%)
Mar 15, 2019 3.650 3.800 3.640 3.640 4,100 -0.04(-1.04%)
Mar 14, 2019 3.710 3.710 3.610 3.678 13,865 +0.03(+0.78%)
Mar 13, 2019 3.650 3.790 3.650 3.650 32,072 +0.10(+2.82%)
Mar 12, 2019 3.650 3.809 3.550 3.550 35,185 -0.05(-1.39%)
Mar 11, 2019 3.600 3.649 3.600 3.600 1,744 +0.05(+1.41%)
Mar 08, 2019 3.631 3.631 3.550 3.550 9,100 -0.06(-1.66%)
Mar 07, 2019 3.760 3.760 3.610 3.610 4,642 -0.09(-2.43%)
Mar 06, 2019 3.700 3.718 3.700 3.700 1,653 +0.00(+0.00%)
Mar 05, 2019 3.771 3.771 3.700 3.700 8,097 -0.09(-2.37%)
Mar 04, 2019 3.750 3.790 3.750 3.790 623 +0.03(+0.80%)
Mar 01, 2019 3.750 3.760 3.750 3.760 600 -0.01(-0.27%)
Feb 28, 2019 3.730 3.770 3.720 3.770 1,698 +0.05(+1.34%)
Feb 27, 2019 3.720 3.780 3.620 3.720 2,226 -0.07(-1.85%)
Feb 26, 2019 3.770 3.790 3.630 3.790 17,656 +0.02(+0.53%)
Feb 25, 2019 3.700 3.770 3.637 3.770 6,843 +0.13(+3.57%)
Feb 22, 2019 3.770 3.770 3.620 3.640 10,400 -0.02(-0.55%)
Feb 21, 2019 3.760 3.780 3.650 3.660 4,771 -0.14(-3.68%)
Feb 20, 2019 3.720 3.830 3.720 3.800 9,227 +0.03(+0.80%)
Feb 19, 2019 3.804 3.840 3.760 3.770 8,227 -0.03(-0.80%)
Feb 15, 2019 3.820 3.830 3.800 3.800 1,100 -0.03(-0.78%)
Feb 14, 2019 3.850 3.850 3.830 3.830 8,824 +0.03(+0.81%)
Feb 13, 2019 3.771 3.800 3.750 3.799 13,474 -0.00(-0.02%)
Feb 12, 2019 3.830 3.850 3.760 3.800 9,157 -0.01(-0.26%)
Feb 11, 2019 3.820 3.840 3.660 3.810 18,509 +0.00(+0.00%)
Feb 08, 2019 3.850 3.870 3.810 3.810 6,900 -0.04(-1.04%)
Feb 07, 2019 3.870 3.870 3.810 3.850 2,422 +0.04(+0.95%)
Feb 06, 2019 3.918 3.918 3.814 3.814 9,133 -0.14(-3.45%)
Feb 05, 2019 3.900 3.970 3.802 3.950 13,012 +0.00(+0.00%)
Feb 04, 2019 3.945 3.968 3.900 3.950 5,692 +0.03(+0.77%)
Feb 01, 2019 4.000 4.000 3.920 3.920 1,700 -0.08(-2.00%)
Jan 31, 2019 4.000 4.010 4.000 4.000 19,359 +0.00(+0.00%)
Jan 30, 2019 4.030 4.100 3.990 4.000 18,285 +0.00(+0.00%)
Jan 29, 2019 3.970 4.150 3.970 4.000 63,870 +0.04(+0.88%)
Jan 28, 2019 3.890 3.996 3.890 3.965 15,236 +0.06(+1.67%)
Jan 25, 2019 3.700 4.050 3.660 3.900 99,200 +0.27(+7.42%)
Jan 24, 2019 3.220 3.680 3.220 3.631 10,407 +0.06(+1.69%)
Jan 23, 2019 3.560 3.900 3.407 3.570 60,495 +0.35(+10.87%)
Jan 22, 2019 3.310 3.320 3.220 3.220 145,512 -0.10(-3.01%)
Jan 18, 2019 3.310 3.320 3.290 3.320 3,500 +0.10(+3.11%)
Jan 17, 2019 3.290 3.320 3.220 3.220 6,126 -0.11(-3.30%)
Jan 16, 2019 3.340 3.340 3.231 3.330 11,169 +0.00(+0.00%)
Jan 15, 2019 3.300 3.330 3.250 3.330 14,374 +0.06(+1.83%)
Jan 14, 2019 3.310 3.320 3.270 3.270 7,275 +0.00(+0.00%)
Jan 11, 2019 3.230 3.300 3.230 3.270 2,100 +0.02(+0.62%)
Jan 10, 2019 3.300 3.314 3.250 3.250 4,519 -0.06(-1.81%)
Jan 09, 2019 3.270 3.350 3.246 3.310 16,213 +0.01(+0.30%)
Jan 08, 2019 3.290 3.330 3.250 3.300 11,110 +0.00(+0.00%)
Jan 07, 2019 3.290 3.300 3.290 3.300 10,106 +0.01(+0.30%)
Jan 04, 2019 3.280 3.290 3.280 3.290 400 +0.12(+3.79%)
Jan 03, 2019 3.250 3.290 3.170 3.170 6,628 -0.13(-3.94%)
Jan 02, 2019 3.330 3.390 3.245 3.300 2,891 -0.15(-4.35%)
Dec 31, 2018 3.300 3.530 3.240 3.450 13,400 +0.16(+4.86%)
Dec 28, 2018 3.270 3.520 3.240 3.290 5,000 +0.05(+1.54%)
Dec 27, 2018 3.200 3.550 3.200 3.240 12,984 +0.01(+0.31%)
Dec 26, 2018 3.330 3.341 3.230 3.230 20,289 -0.04(-1.22%)
Dec 24, 2018 3.210 3.380 3.210 3.270 16,300 +0.17(+5.48%)
Dec 21, 2018 3.220 3.260 3.100 3.100 7,800 -0.15(-4.62%)
Dec 20, 2018 3.200 3.250 3.180 3.250 39,979 +0.00(+0.00%)
Dec 19, 2018 3.256 3.266 3.200 3.250 13,159 -0.03(-0.91%)
Dec 18, 2018 3.160 3.280 3.160 3.280 27,831 +0.03(+0.92%)
Dec 17, 2018 3.328 3.328 3.080 3.250 79,953 -0.09(-2.69%)
Dec 14, 2018 3.250 3.340 3.150 3.340 12,700 -0.02(-0.60%)
Dec 13, 2018 3.240 3.360 3.070 3.360 8,030 -0.11(-3.17%)
Dec 12, 2018 3.190 3.470 3.100 3.470 13,348 +0.37(+11.94%)
Dec 11, 2018 3.090 3.250 3.000 3.100 51,838 +0.03(+0.98%)
Dec 10, 2018 3.080 3.230 2.970 3.070 28,374 -0.01(-0.32%)
Dec 07, 2018 3.200 3.290 3.080 3.080 18,100 -0.12(-3.75%)
Dec 06, 2018 3.370 3.370 3.200 3.200 1,592 -0.06(-1.84%)
Dec 04, 2018 3.210 3.340 3.200 3.260 4,100 +0.03(+0.93%)
Dec 03, 2018 3.320 3.320 3.200 3.230 39,565 -0.12(-3.58%)
Nov 30, 2018 3.430 3.460 3.350 3.350 9,800 +0.09(+2.76%)
Nov 29, 2018 3.400 3.400 3.250 3.260 17,934 -0.19(-5.51%)
Nov 28, 2018 3.450 3.580 3.450 3.450 4,104 -0.04(-1.15%)
Nov 27, 2018 3.350 3.629 3.350 3.490 1,118 +0.19(+5.76%)
Nov 26, 2018 3.250 3.500 3.250 3.300 5,257 +0.07(+2.17%)
Nov 23, 2018 3.340 3.680 3.230 3.230 14,200 -0.22(-6.38%)
Nov 21, 2018 3.450 3.450 3.450 0 +0.21(+6.48%)
Nov 20, 2018 3.367 3.400 3.240 3.240 21,029 -0.16(-4.71%)
Nov 19, 2018 3.440 3.667 3.400 3.400 6,690 -0.09(-2.58%)
Nov 16, 2018 3.570 3.590 3.420 3.490 25,700 -0.04(-1.13%)
Nov 15, 2018 3.881 4.215 3.500 3.530 28,151 -0.46(-11.53%)
Nov 14, 2018 3.990 4.160 3.970 3.990 20,666 -0.02(-0.62%)
Nov 13, 2018 3.860 4.015 3.860 4.015 8,402 +0.15(+4.02%)
Nov 12, 2018 3.870 4.000 3.860 3.860 801 -0.11(-2.77%)
Nov 09, 2018 4.000 4.000 3.820 3.970 6,900 -0.03(-0.75%)
Nov 08, 2018 3.825 4.030 3.825 4.000 9,860 +0.00(+0.00%)
Nov 07, 2018 3.770 4.030 3.770 4.000 7,228 +0.10(+2.56%)
Nov 06, 2018 3.910 3.940 3.840 3.900 6,984 -0.05(-1.27%)
Nov 05, 2018 3.980 4.070 3.950 3.950 21,637 -0.01(-0.25%)
Nov 02, 2018 3.900 4.000 3.890 3.960 31,400 +0.06(+1.54%)
Nov 01, 2018 3.630 3.900 3.538 3.900 21,892 +0.31(+8.64%)
Oct 31, 2018 3.500 3.600 3.500 3.590 16,263 +0.10(+2.87%)
Oct 30, 2018 3.500 3.530 3.490 3.490 9,264 +0.00(+0.00%)
Oct 29, 2018 3.530 3.530 3.490 3.490 1,380 +0.04(+1.16%)
Oct 26, 2018 3.440 3.480 3.440 3.450 5,600 -0.05(-1.43%)
Oct 25, 2018 3.500 3.590 3.500 3.500 16,671 -0.02(-0.57%)
Oct 24, 2018 3.560 3.670 3.520 3.520 11,458 -0.03(-0.85%)
Oct 23, 2018 3.530 3.550 3.520 3.550 3,057 -0.03(-0.84%)
Oct 22, 2018 3.580 3.593 3.580 3.580 6,805 -0.06(-1.65%)
Oct 19, 2018 3.780 3.780 3.450 3.640 10,600 +0.11(+3.12%)
Oct 18, 2018 3.450 3.640 3.360 3.530 103,137 -0.05(-1.40%)
Oct 17, 2018 3.290 3.590 3.200 3.580 39,486 +0.27(+8.16%)
Oct 16, 2018 3.020 3.310 3.020 3.310 19,047 +0.13(+4.09%)
Oct 15, 2018 3.240 3.240 3.141 3.180 6,018 -0.09(-2.75%)
Oct 12, 2018 3.280 3.290 3.270 3.270 900 +0.01(+0.31%)
Oct 11, 2018 3.290 3.290 3.260 3.260 4,405 +0.00(+0.00%)
Oct 10, 2018 3.250 3.300 3.250 3.260 9,724 +0.01(+0.31%)
Oct 09, 2018 3.200 3.330 3.125 3.250 42,098 +0.03(+0.87%)
Oct 08, 2018 3.300 3.300 3.222 3.222 754 -0.03(-0.86%)
Oct 05, 2018 3.370 3.370 3.250 3.250 7,000 -0.10(-2.99%)
Oct 04, 2018 3.490 3.490 3.325 3.350 9,420 -0.04(-1.07%)
Oct 03, 2018 3.390 3.395 3.380 3.386 4,773 -0.02(-0.70%)
Oct 02, 2018 3.420 3.429 3.380 3.410 14,079 -0.06(-1.73%)
Oct 01, 2018 3.450 3.500 3.400 3.470 18,111 +0.02(+0.58%)
Sep 28, 2018 3.560 3.600 3.450 3.450 9,100 -0.15(-4.17%)
Sep 27, 2018 3.550 3.600 3.520 3.600 4,374 +0.01(+0.31%)
Sep 26, 2018 3.560 3.590 3.560 3.589 9,099 +0.03(+0.81%)
Sep 25, 2018 3.510 3.565 3.510 3.560 8,005 +0.05(+1.42%)
Sep 24, 2018 3.500 3.520 3.450 3.510 19,465 +0.00(+0.00%)
Sep 21, 2018 3.490 3.520 3.370 3.510 54,200 -0.02(-0.57%)
Sep 20, 2018 3.520 3.539 3.400 3.530 11,666 -0.02(-0.56%)
Sep 19, 2018 3.470 3.589 3.350 3.550 13,592 +0.06(+1.72%)
Sep 18, 2018 3.490 3.521 3.390 3.490 9,303 +0.03(+0.87%)
Sep 17, 2018 3.390 3.670 3.390 3.460 9,859 +0.03(+0.87%)
Sep 14, 2018 3.700 3.700 3.430 3.430 14,200 -0.17(-4.72%)
Sep 13, 2018 3.540 3.750 3.350 3.600 31,590 +0.09(+2.56%)
Sep 12, 2018 3.391 3.550 3.391 3.510 8,709 -0.03(-0.85%)
Sep 11, 2018 3.560 3.560 3.500 3.540 8,361 -0.01(-0.28%)
Sep 10, 2018 3.590 3.590 3.420 3.550 23,007 -0.02(-0.56%)
Sep 07, 2018 3.550 3.580 3.510 3.570 4,800 +0.01(+0.28%)
Sep 06, 2018 3.520 3.590 3.500 3.560 8,575 +0.12(+3.49%)
Sep 05, 2018 3.580 3.600 3.440 3.440 21,995 -0.11(-3.10%)
Sep 04, 2018 3.540 3.600 3.498 3.550 8,190 +0.02(+0.57%)
Aug 31, 2018 3.530 3.530 3.530 0 +0.04(+1.15%)
Aug 30, 2018 3.320 3.550 3.310 3.490 64,127 +0.15(+4.49%)
Aug 29, 2018 3.390 3.490 3.320 3.340 17,781 -0.02(-0.60%)
Aug 28, 2018 3.250 3.400 3.236 3.360 14,614 +0.11(+3.38%)
Aug 27, 2018 3.290 3.390 3.196 3.250 66,854 -0.04(-1.22%)
Aug 24, 2018 3.290 3.490 3.290 3.290 24,200 +0.01(+0.30%)
Aug 23, 2018 3.410 3.429 3.280 3.280 14,236 -0.14(-4.09%)
Aug 22, 2018 3.460 3.506 3.420 3.420 17,671 -0.03(-0.87%)
Aug 21, 2018 3.280 3.550 3.270 3.450 20,950 +0.18(+5.50%)
Aug 20, 2018 3.300 3.300 3.227 3.270 6,360 -0.08(-2.39%)
Aug 17, 2018 3.255 3.370 3.220 3.350 3,200 +0.06(+1.82%)
Aug 16, 2018 3.240 3.300 3.210 3.290 24,830 +0.09(+2.81%)
Aug 15, 2018 3.260 3.340 3.183 3.200 7,819 +0.01(+0.31%)
Aug 14, 2018 3.370 3.370 3.145 3.190 29,466 -0.18(-5.34%)
Aug 13, 2018 3.500 3.500 3.140 3.370 36,114 -0.03(-0.88%)
Aug 10, 2018 3.500 3.500 3.400 3.400 5,500 -0.04(-1.16%)
Aug 09, 2018 3.440 3.440 3.440 25 +0.00(+0.00%)
Aug 08, 2018 3.514 3.514 3.420 3.440 12,198 -0.10(-2.82%)
Aug 07, 2018 3.631 3.631 3.500 3.540 16,024 -0.08(-2.21%)
Aug 06, 2018 3.550 3.650 3.500 3.620 13,420 +0.06(+1.69%)
Aug 03, 2018 3.620 3.640 3.560 3.560 1,500 -0.06(-1.52%)
Aug 02, 2018 3.560 3.660 3.500 3.615 34,395 +0.07(+1.83%)
Aug 01, 2018 3.530 3.600 3.530 3.550 5,171 +0.03(+0.85%)
Jul 31, 2018 3.550 3.600 3.500 3.520 826,436 -0.08(-2.22%)
Jul 30, 2018 3.600 3.660 3.600 3.600 40,518 +0.00(+0.00%)
Jul 27, 2018 3.600 3.600 3.570 3.600 3,200 +0.07(+2.05%)
Jul 26, 2018 3.510 3.590 3.510 3.528 12,601 -0.03(-0.78%)
Jul 25, 2018 3.560 3.619 3.555 3.555 4,413 +0.03(+0.71%)
Jul 24, 2018 3.610 3.656 3.510 3.530 185,497 -0.11(-3.02%)
Jul 23, 2018 3.610 3.670 3.600 3.640 22,180 +0.04(+1.11%)
Jul 20, 2018 3.583 3.620 3.561 3.600 11,565 +0.10(+2.86%)
Jul 19, 2018 3.500 3.590 3.500 3.500 449,463 -0.03(-0.85%)
Jul 18, 2018 3.550 3.550 3.500 3.530 2,501 -0.02(-0.56%)
Jul 17, 2018 3.500 3.560 3.500 3.550 6,944 +0.01(+0.28%)
Jul 16, 2018 3.650 3.713 3.500 3.540 28,534 -0.23(-6.10%)
Jul 13, 2018 3.789 3.789 3.765 3.770 858 -0.03(-0.79%)
Jul 12, 2018 3.840 3.840 3.800 3.800 3,215 -0.03(-0.78%)
Jul 11, 2018 3.779 3.850 3.747 3.830 12,564 +0.16(+4.36%)
Jul 10, 2018 3.661 3.790 3.550 3.670 23,121 -0.05(-1.32%)
Jul 09, 2018 3.813 3.700 3.719 27,962 -0.04(-1.09%)
Jul 06, 2018 3.770 3.800 3.750 3.760 13,298 +0.02(+0.53%)
Jul 05, 2018 3.714 3.878 3.714 3.740 25,341 +0.04(+1.08%)
Jul 03, 2018 3.700 3.700 3.700 0 -0.02(-0.53%)
Jul 02, 2018 3.551 3.720 3.551 3.720 5,829 +0.03(+0.81%)
Jun 29, 2018 3.740 3.801 3.648 3.690 10,750 -0.17(-4.40%)
Jun 28, 2018 3.500 3.860 3.500 3.860 12,823 +0.36(+10.29%)
Jun 27, 2018 3.490 3.590 3.490 3.500 29,620 -0.01(-0.28%)
Jun 26, 2018 3.511 3.600 3.510 3.510 4,461 -0.14(-3.84%)
Jun 25, 2018 3.500 3.665 3.460 3.650 11,246 +0.11(+3.11%)
Jun 22, 2018 3.530 3.636 3.500 3.540 15,952 +0.03(+0.85%)
Jun 21, 2018 3.578 3.578 3.500 3.510 8,163 -0.04(-1.11%)
Jun 20, 2018 3.567 3.650 3.517 3.550 7,668 -0.04(-1.13%)
Jun 19, 2018 3.860 3.860 3.590 3.590 8,236 +0.04(+1.13%)
Jun 18, 2018 3.700 3.700 3.540 3.550 14,684 -0.19(-5.08%)
Jun 15, 2018 3.673 3.673 3.740 11,611 +0.07(+1.83%)
Jun 14, 2018 3.686 3.686 3.610 3.673 6,708 -0.02(-0.47%)
Jun 13, 2018 3.610 3.702 3.610 3.690 5,092 +0.03(+0.92%)
Jun 12, 2018 3.680 3.700 3.650 3.656 8,215 -0.02(-0.64%)
Jun 11, 2018 3.680 3.860 3.648 3.680 31,412 -0.01(-0.27%)
Jun 08, 2018 3.640 3.700 3.620 3.690 4,906 +0.06(+1.65%)
Jun 07, 2018 3.644 3.690 3.619 3.630 6,165 +0.03(+0.83%)
Jun 06, 2018 3.520 3.680 3.520 3.600 11,435 +0.10(+2.86%)
Jun 05, 2018 3.660 3.690 3.500 3.500 23,914 -0.15(-4.11%)
Jun 04, 2018 3.750 3.765 3.630 3.650 19,783 -0.09(-2.41%)
Jun 01, 2018 3.710 3.740 3.710 3.740 7,530 +0.03(+0.89%)
May 31, 2018 3.733 3.750 3.650 3.707 15,818 -0.02(-0.62%)
May 30, 2018 3.750 3.750 3.640 3.730 27,682 -0.02(-0.53%)
May 29, 2018 3.790 3.880 3.700 3.750 12,792 -0.04(-1.06%)
May 25, 2018 3.790 3.790 3.790 0 +0.05(+1.34%)
May 24, 2018 3.750 3.800 3.705 3.740 25,984 -0.06(-1.58%)
May 23, 2018 3.760 3.850 3.750 3.800 19,779 +0.02(+0.53%)
May 22, 2018 3.825 3.825 3.722 3.780 14,947 -0.01(-0.26%)
May 21, 2018 3.860 3.860 3.790 3.790 2,425 -0.01(-0.26%)
May 18, 2018 3.790 3.840 3.770 3.800 20,138 +0.00(+0.00%)
May 17, 2018 3.820 4.070 3.780 3.800 19,981 -0.01(-0.26%)
May 16, 2018 3.850 3.920 3.790 3.810 7,335 -0.08(-2.03%)
May 15, 2018 3.900 3.900 3.830 3.889 4,010 +0.06(+1.54%)
May 14, 2018 3.890 3.890 3.720 3.830 5,954 -0.04(-1.03%)
May 11, 2018 3.850 3.920 3.850 3.870 12,094 +0.02(+0.52%)
May 10, 2018 3.840 3.940 3.820 3.850 79,447 -0.06(-1.53%)
May 09, 2018 3.890 3.940 3.840 3.910 5,394 -0.01(-0.26%)
May 08, 2018 3.840 3.920 3.820 3.920 2,929 +0.09(+2.35%)
May 07, 2018 3.821 3.930 3.810 3.830 6,116 +0.04(+1.06%)
May 04, 2018 3.870 3.880 3.780 3.790 2,174 +0.05(+1.34%)
May 03, 2018 3.750 3.850 3.700 3.740 9,057 -0.03(-0.80%)
May 02, 2018 3.830 3.940 3.700 3.770 50,489 -0.13(-3.33%)
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.