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 29, 2011 4.800 4.800 4.550 4.650 113,640 -0.11(-2.31%)
Apr 28, 2011 4.940 5.040 4.740 4.760 88,105 -0.22(-4.42%)
Apr 27, 2011 5.490 5.500 4.800 4.980 232,850 -0.37(-6.92%)
Apr 26, 2011 5.250 5.400 5.250 5.350 92,070 +0.02(+0.38%)
Apr 25, 2011 4.979 5.400 4.910 5.330 148,774 +0.46(+9.45%)
Apr 21, 2011 4.870 4.900 4.750 4.870 31,553 +0.05(+1.04%)
Apr 20, 2011 4.760 4.870 4.751 4.820 37,928 +0.10(+2.12%)
Apr 19, 2011 4.540 4.780 4.540 4.720 32,116 +0.22(+4.89%)
Apr 18, 2011 4.540 4.540 4.460 4.500 18,569 -0.06(-1.32%)
Apr 15, 2011 4.440 4.563 4.440 4.560 83,024 +0.13(+2.93%)
Apr 14, 2011 4.510 4.523 4.400 4.430 91,232 -0.08(-1.77%)
Apr 13, 2011 4.510 4.584 4.450 4.510 49,030 +0.00(+0.00%)
Apr 12, 2011 4.560 4.630 4.410 4.510 112,680 -0.05(-1.10%)
Apr 11, 2011 4.780 4.830 4.560 4.560 70,988 -0.19(-4.00%)
Apr 08, 2011 4.820 4.823 4.630 4.750 43,854 -0.01(-0.21%)
Apr 07, 2011 4.870 4.928 4.630 4.760 67,173 -0.19(-3.84%)
Apr 06, 2011 4.800 5.000 4.610 4.950 85,450 +0.17(+3.56%)
Apr 05, 2011 4.690 4.780 4.600 4.780 63,809 +0.08(+1.70%)
Apr 04, 2011 4.780 4.780 4.670 4.700 47,796 -0.05(-1.05%)
Apr 01, 2011 4.720 4.750 4.626 4.750 24,456 +0.03(+0.64%)
Mar 31, 2011 4.640 4.740 4.520 4.720 61,975 +0.08(+1.72%)
Mar 30, 2011 4.670 4.670 4.520 4.640 53,082 +0.00(+0.00%)
Mar 29, 2011 4.650 4.660 4.580 4.640 54,366 +0.01(+0.22%)
Mar 28, 2011 4.720 4.720 4.560 4.630 89,378 -0.10(-2.11%)
Mar 25, 2011 4.720 4.750 4.630 4.730 48,572 +0.02(+0.42%)
Mar 24, 2011 4.710 4.840 4.665 4.710 49,949 -0.01(-0.21%)
Mar 23, 2011 4.760 4.760 4.660 4.720 36,760 -0.05(-1.05%)
Mar 22, 2011 4.790 4.860 4.620 4.770 45,379 +0.05(+1.06%)
Mar 21, 2011 4.640 4.750 4.590 4.720 49,469 +0.09(+1.94%)
Mar 18, 2011 4.590 4.670 4.580 4.630 56,062 +0.07(+1.54%)
Mar 17, 2011 4.670 4.670 4.520 4.560 102,624 -0.11(-2.36%)
Mar 16, 2011 4.940 5.110 4.640 4.670 107,387 -0.23(-4.73%)
Mar 15, 2011 5.090 5.090 4.810 4.902 99,586 -0.23(-4.44%)
Mar 14, 2011 4.950 5.190 4.950 5.130 91,456 +0.23(+4.69%)
Mar 11, 2011 4.960 5.040 4.850 4.900 66,953 -0.11(-2.20%)
Mar 10, 2011 5.300 5.370 4.980 5.010 218,839 -0.32(-6.00%)
Mar 09, 2011 5.505 5.630 5.321 5.330 72,147 -0.25(-4.48%)
Mar 08, 2011 5.600 5.600 5.330 5.580 142,364 -0.04(-0.71%)
Mar 07, 2011 5.660 5.660 5.510 5.620 70,682 +0.01(+0.18%)
Mar 04, 2011 5.660 5.660 5.580 5.610 48,569 -0.08(-1.41%)
Mar 03, 2011 5.780 5.780 5.600 5.690 117,953 +0.01(+0.18%)
Mar 02, 2011 5.720 5.770 5.660 5.680 104,111 -0.07(-1.22%)
Mar 01, 2011 5.620 5.790 5.620 5.750 129,110 +0.13(+2.31%)
Feb 28, 2011 5.550 5.670 5.521 5.620 87,255 +0.09(+1.63%)
Feb 25, 2011 5.460 5.620 5.460 5.530 100,783 +0.05(+0.91%)
Feb 24, 2011 5.620 5.620 5.400 5.480 128,296 -0.11(-1.97%)
Feb 23, 2011 5.380 5.590 5.300 5.590 245,333 +0.19(+3.52%)
Feb 22, 2011 5.450 5.550 5.320 5.400 115,515 -0.07(-1.28%)
Feb 18, 2011 5.780 5.780 5.450 5.470 169,674 -0.25(-4.30%)
Feb 17, 2011 5.360 5.730 5.350 5.716 126,492 +0.36(+6.64%)
Feb 16, 2011 5.300 5.420 5.300 5.360 84,061 +0.05(+0.94%)
Feb 15, 2011 5.380 5.430 5.280 5.310 148,960 -0.09(-1.67%)
Feb 14, 2011 5.560 5.560 5.350 5.400 153,430 -0.20(-3.57%)
Feb 11, 2011 4.980 5.700 4.940 5.600 640,694 +0.70(+14.29%)
Feb 10, 2011 4.950 4.950 4.830 4.900 91,862 +0.00(+0.00%)
Feb 09, 2011 4.880 4.950 4.740 4.900 150,146 +0.10(+2.08%)
Feb 08, 2011 5.040 5.150 4.750 4.800 187,574 -0.20(-4.00%)
Feb 07, 2011 4.600 5.200 4.600 5.000 403,132 +0.50(+11.11%)
Feb 04, 2011 4.720 4.740 4.380 4.500 237,592 -0.16(-3.43%)
Feb 03, 2011 4.280 4.760 4.280 4.660 550,880 +0.49(+11.75%)
Feb 02, 2011 4.280 4.290 4.158 4.170 420,170 -0.11(-2.57%)
Feb 01, 2011 4.150 4.280 4.100 4.280 212,600 +0.22(+5.42%)
Jan 31, 2011 3.990 4.170 3.950 4.060 225,864 +0.18(+4.77%)
Jan 28, 2011 3.710 3.940 3.710 3.875 173,411 +0.13(+3.61%)
Jan 27, 2011 3.850 3.912 3.700 3.740 125,688 -0.15(-3.86%)
Jan 26, 2011 3.860 4.000 3.650 3.890 272,213 -0.05(-1.27%)
Jan 25, 2011 3.940 4.000 3.840 3.940 134,925 -0.00(-0.03%)
Jan 24, 2011 3.990 3.990 3.900 3.941 83,415 -0.03(-0.73%)
Jan 21, 2011 4.060 4.060 3.920 3.970 85,614 -0.09(-2.22%)
Jan 20, 2011 3.950 4.060 3.870 4.060 143,349 +0.05(+1.25%)
Jan 19, 2011 4.050 4.080 4.000 4.010 80,357 -0.03(-0.74%)
Jan 18, 2011 4.100 4.150 4.000 4.040 102,476 -0.02(-0.49%)
Jan 14, 2011 4.040 4.120 4.000 4.060 112,956 +0.04(+1.00%)
Jan 13, 2011 4.110 4.300 4.010 4.020 153,138 -0.03(-0.74%)
Jan 12, 2011 4.120 4.140 4.000 4.050 113,001 -0.07(-1.70%)
Jan 11, 2011 4.190 4.219 4.050 4.120 66,489 -0.03(-0.72%)
Jan 10, 2011 4.150 4.190 4.110 4.150 72,898 +0.05(+1.22%)
Jan 07, 2011 4.060 4.180 4.000 4.100 96,642 +0.03(+0.74%)
Jan 06, 2011 4.300 4.301 4.060 4.070 180,286 -0.25(-5.79%)
Jan 05, 2011 4.300 4.340 4.250 4.320 14,101 +0.00(+0.00%)
Jan 04, 2011 4.320 4.360 4.280 4.320 60,954 +0.02(+0.47%)
Jan 03, 2011 4.470 4.500 4.280 4.300 61,138 -0.13(-2.93%)
Dec 31, 2010 4.300 4.470 4.170 4.430 75,018 +0.07(+1.61%)
Dec 30, 2010 4.300 4.440 4.300 4.360 67,629 +0.08(+1.87%)
Dec 29, 2010 4.300 4.340 4.280 4.280 61,308 -0.04(-0.93%)
Dec 28, 2010 4.340 4.430 4.300 4.320 42,395 -0.02(-0.46%)
Dec 27, 2010 4.490 4.490 4.330 4.340 21,598 -0.13(-2.91%)
Dec 23, 2010 4.390 4.520 4.370 4.470 34,469 +0.10(+2.29%)
Dec 22, 2010 4.320 4.370 4.320 4.370 33,825 +0.05(+1.16%)
Dec 21, 2010 4.300 4.370 4.300 4.320 55,498 +0.02(+0.47%)
Dec 20, 2010 4.450 4.450 4.300 4.300 108,994 -0.12(-2.71%)
Dec 17, 2010 4.430 4.570 4.380 4.420 43,466 -0.04(-0.90%)
Dec 16, 2010 4.410 4.460 4.360 4.460 43,845 +0.03(+0.68%)
Dec 15, 2010 4.430 4.480 4.310 4.430 32,654 -0.03(-0.67%)
Dec 14, 2010 4.590 4.590 4.390 4.460 73,331 -0.15(-3.25%)
Dec 13, 2010 4.530 4.650 4.420 4.610 83,473 +0.06(+1.32%)
Dec 10, 2010 4.400 4.550 4.300 4.550 48,873 +0.21(+4.84%)
Dec 09, 2010 4.480 4.522 4.330 4.340 47,517 -0.15(-3.34%)
Dec 08, 2010 4.410 4.490 4.320 4.490 67,791 +0.06(+1.35%)
Dec 07, 2010 4.600 4.600 4.410 4.430 42,659 -0.13(-2.85%)
Dec 06, 2010 4.580 4.660 4.530 4.560 31,424 -0.06(-1.30%)
Dec 03, 2010 4.650 4.680 4.590 4.620 22,117 -0.05(-1.07%)
Dec 02, 2010 4.690 4.690 4.517 4.670 45,968 +0.02(+0.43%)
Dec 01, 2010 4.560 4.670 4.480 4.650 79,950 +0.11(+2.42%)
Nov 30, 2010 4.640 4.710 4.440 4.540 85,539 -0.11(-2.37%)
Nov 29, 2010 4.690 4.700 4.440 4.650 52,428 +0.02(+0.43%)
Nov 26, 2010 4.510 4.700 4.464 4.630 19,240 +0.07(+1.54%)
Nov 24, 2010 4.310 4.560 4.560 4.560 68,527 +0.16(+3.64%)
Nov 23, 2010 4.480 4.550 4.350 4.400 42,865 -0.09(-2.00%)
Nov 22, 2010 4.350 4.580 4.300 4.490 138,609 +0.11(+2.51%)
Nov 19, 2010 4.070 4.450 4.070 4.380 89,875 +0.29(+7.09%)
Nov 18, 2010 4.140 4.250 4.090 4.090 48,735 +0.00(+0.00%)
Nov 17, 2010 4.100 4.270 4.040 4.090 49,170 +0.00(+0.00%)
Nov 16, 2010 4.170 4.170 4.050 4.090 42,578 -0.10(-2.39%)
Nov 15, 2010 4.210 4.500 4.150 4.190 130,394 -0.05(-1.18%)
Nov 12, 2010 4.110 4.240 4.050 4.240 57,123 +0.11(+2.66%)
Nov 11, 2010 4.200 4.300 4.110 4.130 46,172 -0.07(-1.67%)
Nov 10, 2010 4.280 4.330 4.110 4.200 65,263 -0.04(-0.94%)
Nov 09, 2010 4.120 4.340 4.109 4.240 52,578 +0.09(+2.17%)
Nov 08, 2010 4.300 4.300 4.100 4.150 64,953 -0.13(-3.04%)
Nov 05, 2010 4.020 4.320 4.020 4.280 86,460 +0.24(+5.94%)
Nov 04, 2010 4.190 4.190 4.010 4.040 63,692 -0.04(-0.98%)
Nov 03, 2010 3.980 4.089 3.950 4.080 52,875 +0.10(+2.51%)
Nov 02, 2010 4.200 4.310 3.950 3.980 294,893 -0.23(-5.46%)
Nov 01, 2010 4.430 4.490 4.210 4.210 87,002 -0.24(-5.39%)
Oct 29, 2010 4.420 4.520 4.350 4.450 60,023 +0.00(+0.00%)
Oct 28, 2010 4.160 4.490 4.140 4.450 125,879 +0.27(+6.46%)
Oct 27, 2010 4.300 4.300 4.050 4.180 293,944 -0.37(-8.13%)
Oct 25, 2010 4.620 4.800 4.400 4.550 181,010 -0.14(-2.98%)
Oct 22, 2010 4.690 4.850 4.610 4.690 56,864 -0.02(-0.43%)
Oct 21, 2010 4.810 4.850 4.600 4.710 97,726 +0.00(+0.00%)
Oct 20, 2010 4.740 4.740 4.610 4.710 80,356 -0.04(-0.84%)
Oct 19, 2010 4.630 4.790 4.540 4.750 142,792 +0.13(+2.81%)
Oct 18, 2010 4.850 4.850 4.500 4.620 232,098 -0.16(-3.35%)
Oct 15, 2010 4.610 4.870 4.410 4.780 464,699 +0.28(+6.22%)
Oct 14, 2010 5.840 5.950 4.450 4.500 1,010,370 -1.37(-23.34%)
Oct 13, 2010 5.870 5.890 5.710 5.870 111,900 +0.10(+1.73%)
Oct 12, 2010 5.880 6.000 5.730 5.770 169,299 -0.08(-1.37%)
Oct 11, 2010 5.700 6.190 5.600 5.850 189,412 +0.23(+4.09%)
Oct 08, 2010 5.300 5.690 5.170 5.620 249,961 +0.34(+6.44%)
Oct 07, 2010 5.290 5.300 5.230 5.280 81,614 +0.03(+0.61%)
Oct 06, 2010 5.300 5.300 5.040 5.248 108,178 -0.04(-0.79%)
Oct 05, 2010 5.150 5.380 5.050 5.290 96,874 +0.17(+3.32%)
Oct 04, 2010 5.020 5.180 5.000 5.120 143,705 +0.13(+2.61%)
Oct 01, 2010 5.000 5.200 4.750 4.990 201,350 -0.01(-0.20%)
Sep 30, 2010 4.380 5.240 4.330 5.000 456,899 +0.62(+14.16%)
Sep 29, 2010 4.250 4.390 4.250 4.380 124,444 +0.18(+4.29%)
Sep 28, 2010 4.090 4.300 4.070 4.200 147,887 +0.10(+2.44%)
Sep 27, 2010 4.100 4.150 4.080 4.100 41,127 +0.00(+0.00%)
Sep 24, 2010 4.160 4.196 4.090 4.100 39,469 -0.02(-0.49%)
Sep 23, 2010 4.170 4.210 4.094 4.120 26,033 -0.04(-1.08%)
Sep 22, 2010 4.230 4.310 4.080 4.165 100,093 -0.10(-2.34%)
Sep 21, 2010 4.250 4.280 4.210 4.265 36,294 +0.04(+1.07%)
Sep 20, 2010 4.070 4.279 4.070 4.220 82,655 +0.09(+2.18%)
Sep 17, 2010 4.230 4.230 4.060 4.130 64,063 -0.18(-4.18%)
Sep 15, 2010 4.460 4.460 4.290 4.310 36,782 -0.12(-2.71%)
Sep 14, 2010 4.410 4.450 4.330 4.430 32,258 +0.05(+1.14%)
Sep 13, 2010 4.500 4.520 4.291 4.380 62,968 -0.12(-2.77%)
Sep 10, 2010 4.530 4.580 4.370 4.505 44,425 -0.04(-0.99%)
Sep 09, 2010 4.450 4.610 4.450 4.550 49,153 +0.11(+2.48%)
Sep 08, 2010 4.310 4.440 4.220 4.440 36,018 +0.13(+3.02%)
Sep 07, 2010 4.510 4.550 4.220 4.310 64,333 -0.24(-5.27%)
Sep 03, 2010 4.620 4.670 4.470 4.550 40,288 +0.01(+0.22%)
Sep 02, 2010 4.470 4.580 4.470 4.540 24,809 +0.03(+0.67%)
Sep 01, 2010 4.550 4.620 4.460 4.510 40,947 -0.03(-0.66%)
Aug 31, 2010 4.380 4.680 4.360 4.540 83,507 +0.14(+3.18%)
Aug 30, 2010 4.310 4.400 4.266 4.400 51,496 +0.18(+4.27%)
Aug 27, 2010 4.250 4.260 3.960 4.220 85,342 +0.07(+1.69%)
Aug 26, 2010 4.000 4.480 3.992 4.150 93,197 +0.16(+3.88%)
Aug 25, 2010 4.250 4.253 3.910 3.995 260,892 -0.25(-6.00%)
Aug 24, 2010 4.450 4.450 4.250 4.250 75,905 -0.18(-4.06%)
Aug 23, 2010 4.460 4.510 4.380 4.430 42,869 -0.03(-0.67%)
Aug 20, 2010 4.470 4.537 4.350 4.460 74,516 -0.05(-1.11%)
Aug 19, 2010 4.730 4.750 4.400 4.510 76,179 -0.20(-4.25%)
Aug 18, 2010 4.710 4.900 4.660 4.710 13,682 -0.03(-0.63%)
Aug 17, 2010 4.870 4.900 4.630 4.740 33,894 -0.12(-2.47%)
Aug 16, 2010 4.910 4.950 4.720 4.860 43,975 -0.12(-2.41%)
Aug 13, 2010 5.000 5.100 4.980 4.980 131,509 -0.05(-0.99%)
Aug 12, 2010 5.090 5.100 4.970 5.030 86,130 -0.04(-0.89%)
Aug 11, 2010 5.060 5.140 4.831 5.075 40,120 +0.00(+0.10%)
Aug 10, 2010 5.350 5.350 4.960 5.070 53,336 -0.33(-6.11%)
Aug 09, 2010 5.390 5.450 5.180 5.400 84,853 +0.08(+1.50%)
Aug 06, 2010 5.270 5.330 5.180 5.320 48,210 -0.01(-0.19%)
Aug 05, 2010 5.090 5.330 5.000 5.330 51,291 +0.28(+5.54%)
Aug 04, 2010 4.860 5.050 4.860 5.050 33,702 +0.18(+3.70%)
Aug 03, 2010 4.820 4.890 4.690 4.870 56,694 +0.10(+2.10%)
Aug 02, 2010 4.800 4.890 4.611 4.770 69,069 +0.07(+1.49%)
Jul 30, 2010 4.850 4.890 4.500 4.700 106,902 -0.12(-2.49%)
Jul 29, 2010 4.790 4.900 4.700 4.820 18,512 +0.15(+3.21%)
Jul 28, 2010 4.880 4.900 4.540 4.670 44,595 -0.18(-3.71%)
Jul 27, 2010 4.660 4.890 4.591 4.850 29,608 +0.26(+5.66%)
Jul 26, 2010 4.550 4.590 4.440 4.590 47,003 +0.05(+1.10%)
Jul 23, 2010 4.550 4.570 4.410 4.540 22,976 -0.03(-0.66%)
Jul 22, 2010 4.568 4.600 4.500 4.570 135,213 +0.13(+2.93%)
Jul 21, 2010 4.580 4.650 4.431 4.440 81,884 -0.14(-3.06%)
Jul 20, 2010 4.580 4.670 4.500 4.580 16,619 -0.01(-0.22%)
Jul 19, 2010 4.670 4.750 4.590 4.590 29,957 -0.07(-1.50%)
Jul 16, 2010 4.770 4.870 4.570 4.660 55,655 -0.18(-3.72%)
Jul 15, 2010 4.940 4.980 4.700 4.840 52,876 -0.06(-1.22%)
Jul 14, 2010 5.000 5.019 4.820 4.900 36,108 -0.15(-2.97%)
Jul 13, 2010 4.940 5.050 4.810 5.050 48,611 +0.16(+3.27%)
Jul 12, 2010 5.130 5.130 4.770 4.890 65,042 -0.15(-2.98%)
Jul 09, 2010 5.090 5.090 5.010 5.040 48,787 -0.05(-0.98%)
Jul 08, 2010 5.050 5.150 5.020 5.090 60,850 +0.02(+0.39%)
Jul 07, 2010 5.180 5.180 5.027 5.070 28,609 -0.07(-1.36%)
Jul 06, 2010 5.090 5.250 4.950 5.140 89,058 +0.20(+4.05%)
Jul 02, 2010 4.910 5.061 4.710 4.940 48,110 +0.03(+0.61%)
Jul 01, 2010 4.300 4.950 4.300 4.910 85,272 +0.31(+6.74%)
Jun 30, 2010 4.480 4.610 4.400 4.600 232,674 +0.08(+1.77%)
Jun 29, 2010 4.670 4.670 4.450 4.520 55,976 -0.23(-4.84%)
Jun 25, 2010 4.530 4.860 4.500 4.750 50,358 +0.20(+4.40%)
Jun 24, 2010 4.810 4.840 4.510 4.550 39,098 -0.23(-4.81%)
Jun 23, 2010 4.920 4.970 4.754 4.780 33,293 -0.08(-1.65%)
Jun 22, 2010 4.830 4.969 4.780 4.860 51,250 +0.07(+1.46%)
Jun 21, 2010 4.770 4.899 4.750 4.790 51,666 +0.13(+2.79%)
Jun 18, 2010 4.800 4.840 4.630 4.660 39,125 -0.12(-2.51%)
Jun 17, 2010 4.750 4.900 4.700 4.780 124,115 +0.10(+2.14%)
Jun 16, 2010 4.570 4.850 4.450 4.680 116,511 +0.11(+2.41%)
Jun 15, 2010 4.620 4.900 4.500 4.570 105,504 +0.12(+2.70%)
Jun 14, 2010 4.200 4.530 4.200 4.450 195,027 +0.26(+6.21%)
Jun 11, 2010 4.000 4.320 4.000 4.190 110,085 +0.21(+5.28%)
Jun 10, 2010 4.350 4.350 3.980 3.980 165,271 -0.19(-4.56%)
Jun 09, 2010 4.410 4.520 4.060 4.170 85,917 -0.17(-3.92%)
Jun 08, 2010 4.260 4.400 4.150 4.340 94,183 +0.08(+1.88%)
Jun 07, 2010 4.400 4.540 4.200 4.260 108,601 -0.14(-3.18%)
Jun 04, 2010 4.400 4.550 4.360 4.400 131,163 -0.04(-0.90%)
Jun 03, 2010 4.770 4.820 4.340 4.440 427,550 -0.40(-8.26%)
Jun 02, 2010 4.960 5.030 4.750 4.840 190,479 -0.11(-2.22%)
Jun 01, 2010 5.030 5.240 4.750 4.950 374,624 -0.65(-11.61%)
May 28, 2010 5.820 6.020 5.600 5.600 43,256 -0.22(-3.78%)
May 27, 2010 5.800 6.100 5.560 5.820 76,008 +0.17(+3.01%)
May 26, 2010 5.480 5.800 5.350 5.650 64,407 +0.23(+4.24%)
May 25, 2010 5.500 5.530 5.250 5.420 89,006 -0.10(-1.81%)
May 24, 2010 5.560 5.794 5.500 5.520 53,506 -0.08(-1.43%)
May 21, 2010 5.230 5.620 5.141 5.600 90,017 +0.23(+4.28%)
May 20, 2010 5.440 5.652 5.200 5.370 122,484 -0.35(-6.12%)
May 19, 2010 5.770 5.770 5.600 5.720 67,922 +0.01(+0.18%)
May 18, 2010 5.740 5.770 5.710 5.710 51,770 +0.01(+0.18%)
May 17, 2010 5.950 6.054 5.600 5.700 99,114 -0.20(-3.39%)
May 14, 2010 5.930 6.140 5.860 5.900 64,110 -0.08(-1.34%)
May 13, 2010 6.090 6.100 5.980 5.980 56,415 -0.12(-1.97%)
May 12, 2010 6.210 6.220 5.950 6.100 84,715 -0.08(-1.29%)
May 11, 2010 6.120 6.250 5.860 6.180 106,376 +0.01(+0.16%)
May 10, 2010 6.220 6.780 6.120 6.170 122,711 +0.11(+1.82%)
May 07, 2010 6.370 6.520 6.000 6.060 253,661 -0.36(-5.61%)
May 06, 2010 6.580 6.850 6.420 6.420 96,219 -0.16(-2.43%)
May 05, 2010 6.740 6.890 6.520 6.580 101,231 -0.29(-4.22%)
May 04, 2010 6.610 7.000 6.320 6.870 162,369 +0.10(+1.48%)
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.