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 (%)
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%)
May 03, 2010 6.760 6.950 6.750 6.770 73,852 +0.09(+1.35%)
Apr 30, 2010 7.190 7.190 6.670 6.680 134,091 -0.33(-4.71%)
Apr 29, 2010 7.000 7.010 6.070 7.010 1,118,560 -0.47(-6.28%)
Apr 28, 2010 7.630 7.630 7.400 7.480 89,480 -0.03(-0.40%)
Apr 27, 2010 7.750 7.850 7.500 7.510 90,095 -0.17(-2.21%)
Apr 26, 2010 7.600 7.800 7.590 7.680 120,853 +0.07(+0.92%)
Apr 23, 2010 7.550 7.739 7.440 7.610 83,841 +0.20(+2.70%)
Apr 22, 2010 7.590 7.790 7.410 7.410 69,455 -0.12(-1.59%)
Apr 21, 2010 7.870 7.870 7.460 7.530 182,297 -0.13(-1.70%)
Apr 20, 2010 7.500 7.700 7.420 7.660 202,743 +0.29(+3.93%)
Apr 19, 2010 7.320 7.660 7.250 7.370 169,402 +0.02(+0.27%)
Apr 16, 2010 7.450 7.450 7.160 7.350 95,570 -0.10(-1.34%)
Apr 15, 2010 7.520 7.590 7.300 7.450 83,680 -0.07(-0.93%)
Apr 14, 2010 7.300 7.600 7.160 7.520 115,985 +0.27(+3.72%)
Apr 13, 2010 6.940 7.290 6.900 7.250 127,197 +0.26(+3.72%)
Apr 12, 2010 6.630 7.000 6.630 6.990 179,395 +0.33(+4.88%)
Apr 09, 2010 7.000 7.050 6.600 6.665 172,007 -0.25(-3.68%)
Apr 08, 2010 6.800 6.990 6.720 6.920 110,620 +0.23(+3.44%)
Apr 07, 2010 6.530 6.800 6.510 6.690 89,286 +0.10(+1.52%)
Apr 06, 2010 6.650 6.720 6.500 6.590 118,820 -0.09(-1.35%)
Apr 05, 2010 6.800 6.890 6.650 6.680 98,063 +0.03(+0.45%)
Apr 01, 2010 6.710 6.650 6.650 6.650 89,500 +0.11(+1.68%)
Mar 31, 2010 6.820 6.850 6.540 6.540 121,350 -0.28(-4.11%)
Mar 30, 2010 6.850 6.930 6.800 6.820 99,118 -0.03(-0.44%)
Mar 29, 2010 7.140 7.140 6.820 6.850 66,860 -0.11(-1.58%)
Mar 26, 2010 7.000 7.050 6.810 6.960 117,647 +0.06(+0.87%)
Mar 25, 2010 6.920 6.970 6.750 6.900 93,694 +0.16(+2.37%)
Mar 24, 2010 6.980 6.980 6.600 6.740 111,377 -0.01(-0.15%)
Mar 23, 2010 6.770 6.810 6.510 6.750 100,420 +0.14(+2.12%)
Mar 22, 2010 6.310 6.750 6.300 6.610 144,661 +0.31(+4.92%)
Mar 19, 2010 6.260 6.330 6.180 6.300 161,482 +0.06(+0.96%)
Mar 18, 2010 6.550 6.550 6.240 6.240 129,079 -0.25(-3.85%)
Mar 17, 2010 6.660 6.710 6.300 6.490 160,157 -0.16(-2.41%)
Mar 16, 2010 6.740 6.789 6.440 6.650 116,389 -0.12(-1.77%)
Mar 15, 2010 6.730 6.810 6.710 6.770 77,735 -0.01(-0.15%)
Mar 12, 2010 6.770 6.936 6.710 6.780 61,055 -0.01(-0.15%)
Mar 11, 2010 6.930 7.000 6.760 6.790 71,544 +0.01(+0.15%)
Mar 10, 2010 6.870 7.200 6.560 6.780 252,071 +0.18(+2.73%)
Mar 09, 2010 6.440 6.960 6.350 6.600 200,691 +0.16(+2.48%)
Mar 08, 2010 7.030 7.030 6.410 6.440 192,652 -0.47(-6.80%)
Mar 05, 2010 6.850 7.050 6.850 6.910 82,120 +0.03(+0.44%)
Mar 04, 2010 6.790 6.970 6.690 6.880 146,914 +0.33(+5.04%)
Mar 03, 2010 6.330 6.650 6.330 6.550 166,828 +0.22(+3.48%)
Mar 02, 2010 6.580 6.740 6.150 6.330 341,524 -0.27(-4.09%)
Mar 01, 2010 7.340 7.340 6.560 6.600 168,434 -0.50(-7.04%)
Feb 26, 2010 7.680 7.680 7.070 7.100 108,614 -0.43(-5.71%)
Feb 25, 2010 7.700 7.700 7.410 7.530 83,450 -0.22(-2.84%)
Feb 24, 2010 7.880 7.880 7.640 7.750 82,104 +0.00(+0.00%)
Feb 23, 2010 7.850 7.850 7.640 7.750 101,069 +0.03(+0.39%)
Feb 22, 2010 7.990 7.990 7.580 7.720 105,506 -0.08(-1.03%)
Feb 19, 2010 7.470 7.890 7.400 7.800 135,760 +0.22(+2.90%)
Feb 18, 2010 7.810 7.840 7.500 7.580 102,191 -0.30(-3.81%)
Feb 17, 2010 8.040 8.040 7.610 7.880 127,008 -0.07(-0.88%)
Feb 16, 2010 7.700 8.089 7.450 7.950 230,122 +0.63(+8.61%)
Feb 12, 2010 6.740 7.320 7.320 7.320 238,100 +0.56(+8.28%)
Feb 11, 2010 6.030 6.799 5.960 6.760 341,477 +0.76(+12.67%)
Feb 10, 2010 5.870 6.309 5.750 6.000 194,437 +0.15(+2.56%)
Feb 09, 2010 6.310 6.799 5.805 5.850 236,874 -0.49(-7.73%)
Feb 08, 2010 6.790 7.080 6.340 6.340 205,613 -0.40(-5.93%)
Feb 05, 2010 6.870 6.879 6.000 6.740 355,625 -0.08(-1.17%)
Feb 04, 2010 8.100 8.100 6.670 6.820 293,837 -0.67(-8.95%)
Feb 03, 2010 7.630 7.669 7.370 7.490 94,431 +0.15(+2.04%)
Feb 02, 2010 7.260 7.490 7.250 7.340 77,212 +0.08(+1.10%)
Feb 01, 2010 7.300 7.590 7.200 7.260 119,574 -0.03(-0.41%)
Jan 29, 2010 7.350 7.750 7.280 7.290 114,560 -0.01(-0.14%)
Jan 28, 2010 7.890 8.130 7.240 7.300 192,516 -0.53(-6.77%)
Jan 27, 2010 8.300 8.300 7.331 7.830 314,491 -0.37(-4.51%)
Jan 26, 2010 8.500 8.790 8.150 8.200 126,631 -0.28(-3.30%)
Jan 25, 2010 8.510 8.830 8.430 8.480 214,354 +0.08(+0.95%)
Jan 22, 2010 9.420 9.420 8.180 8.400 237,257 -1.08(-11.39%)
Jan 21, 2010 9.650 9.650 9.430 9.480 54,333 -0.21(-2.17%)
Jan 20, 2010 9.600 9.750 9.530 9.690 32,626 +0.00(+0.00%)
Jan 19, 2010 9.670 9.750 9.520 9.690 70,095 +0.04(+0.41%)
Jan 15, 2010 9.920 9.650 9.650 9.650 33,600 -0.16(-1.63%)
Jan 14, 2010 9.660 10.04 9.620 9.810 58,813 +0.09(+0.93%)
Jan 13, 2010 9.800 9.850 9.370 9.720 86,788 -0.11(-1.12%)
Jan 12, 2010 10.14 10.15 9.750 9.830 63,545 -0.11(-1.11%)
Jan 11, 2010 9.920 10.15 9.920 9.940 66,525 +0.12(+1.22%)
Jan 08, 2010 10.00 10.11 9.810 9.820 57,843 -0.27(-2.68%)
Jan 07, 2010 10.40 10.40 10.00 10.09 71,666 -0.18(-1.75%)
Jan 06, 2010 10.20 10.35 9.990 10.27 108,672 +0.13(+1.28%)
Jan 05, 2010 10.00 10.34 9.670 10.14 193,478 +0.32(+3.26%)
Jan 04, 2010 9.560 10.19 9.500 9.820 195,304 +0.22(+2.29%)
Dec 31, 2009 9.830 9.600 9.600 9.600 61,800 -0.03(-0.31%)
Dec 30, 2009 9.470 9.840 9.350 9.630 69,411 +0.03(+0.31%)
Dec 29, 2009 9.760 9.910 9.430 9.600 105,006 -0.24(-2.44%)
Dec 28, 2009 9.950 9.980 9.380 9.840 144,135 -0.15(-1.50%)
Dec 24, 2009 9.900 10.24 9.810 9.990 36,327 +0.01(+0.05%)
Dec 23, 2009 10.26 10.26 9.850 9.985 55,398 -0.02(-0.15%)
Dec 22, 2009 10.60 10.60 10.00 10.00 73,082 -0.42(-4.03%)
Dec 21, 2009 10.65 10.65 10.24 10.42 75,088 -0.09(-0.86%)
Dec 18, 2009 10.40 10.51 9.810 10.51 86,372 +0.20(+1.94%)
Dec 17, 2009 10.49 10.49 10.19 10.31 62,084 -0.09(-0.87%)
Dec 16, 2009 10.25 10.40 10.13 10.40 124,440 +0.16(+1.56%)
Dec 15, 2009 9.900 10.25 9.810 10.24 232,263 +0.34(+3.43%)
Dec 14, 2009 9.790 9.900 9.750 9.900 175,389 +0.17(+1.75%)
Dec 11, 2009 9.640 9.760 9.300 9.730 215,864 +0.15(+1.57%)
Dec 10, 2009 10.12 10.25 9.200 9.580 1,256,018 -0.87(-8.33%)
Dec 09, 2009 10.50 11.16 10.35 10.45 157,853 -0.07(-0.67%)
Dec 08, 2009 10.30 11.11 9.810 10.52 286,319 +0.25(+2.43%)
Dec 07, 2009 9.970 10.43 9.540 10.27 218,453 +0.97(+10.43%)
Dec 04, 2009 9.450 9.450 9.260 9.300 48,106 -0.05(-0.53%)
Dec 03, 2009 9.590 9.600 9.310 9.350 25,521 -0.13(-1.37%)
Dec 02, 2009 9.600 9.600 9.390 9.480 33,006 +0.07(+0.74%)
Dec 01, 2009 9.550 9.600 9.100 9.410 39,807 +0.38(+4.21%)
Nov 30, 2009 9.470 9.870 9.010 9.030 98,584 -0.27(-2.90%)
Nov 27, 2009 9.000 9.480 9.000 9.300 16,191 +0.05(+0.54%)
Nov 25, 2009 9.150 9.490 8.849 9.250 63,703 +0.16(+1.76%)
Nov 24, 2009 9.070 9.150 8.790 9.090 37,509 +0.09(+1.00%)
Nov 23, 2009 8.820 9.100 8.750 9.000 57,846 +0.23(+2.62%)
Nov 20, 2009 8.740 9.220 8.700 8.770 25,351 -0.09(-1.02%)
Nov 19, 2009 8.420 9.270 8.280 8.860 46,117 +0.13(+1.49%)
Nov 18, 2009 8.470 8.960 8.370 8.730 57,926 +0.18(+2.11%)
Nov 17, 2009 7.800 8.550 7.750 8.550 67,676 +0.58(+7.28%)
Nov 16, 2009 8.380 8.380 7.700 7.970 126,137 -0.49(-5.79%)
Nov 13, 2009 8.650 8.970 8.230 8.460 142,030 -0.91(-9.71%)
Nov 12, 2009 9.050 9.490 9.050 9.370 16,132 +0.24(+2.63%)
Nov 11, 2009 9.430 9.430 9.020 9.130 25,434 -0.27(-2.87%)
Nov 10, 2009 8.960 9.400 8.600 9.400 54,039 +0.33(+3.64%)
Nov 09, 2009 10.08 10.08 8.800 9.070 115,826 -0.93(-9.30%)
Nov 06, 2009 10.04 10.07 9.888 10.00 17,505 -0.20(-1.96%)
Nov 05, 2009 9.910 10.20 9.760 10.20 42,838 +0.26(+2.62%)
Nov 04, 2009 10.20 10.20 9.700 9.940 39,175 -0.26(-2.55%)
Nov 03, 2009 9.750 10.50 9.230 10.20 72,242 +0.31(+3.13%)
Nov 02, 2009 8.960 9.900 8.700 9.890 100,520 +1.03(+11.63%)
Oct 30, 2009 9.770 9.770 8.500 8.860 61,028 -0.28(-3.06%)
Oct 29, 2009 9.000 9.450 8.900 9.140 101,309 +0.24(+2.70%)
Oct 28, 2009 10.52 10.85 8.290 8.900 381,253 -1.74(-16.35%)
Oct 27, 2009 11.98 13.00 10.50 10.64 252,098 -1.16(-9.83%)
Oct 26, 2009 11.57 12.00 11.57 11.80 54,653 +0.31(+2.70%)
Oct 23, 2009 11.52 11.80 11.43 11.49 24,001 +0.01(+0.08%)
Oct 22, 2009 11.55 11.77 11.20 11.48 53,571 -0.19(-1.62%)
Oct 21, 2009 11.97 12.10 11.67 11.67 40,106 -0.24(-2.00%)
Oct 20, 2009 11.69 12.09 11.69 11.91 26,961 +0.09(+0.74%)
Oct 19, 2009 11.82 12.29 11.71 11.82 95,257 +0.18(+1.58%)
Oct 16, 2009 11.25 11.65 11.10 11.64 58,950 +0.44(+3.89%)
Oct 15, 2009 10.95 11.20 10.83 11.20 66,756 +0.40(+3.70%)
Oct 14, 2009 10.50 11.00 10.40 10.80 138,050 +0.40(+3.85%)
Oct 13, 2009 10.09 10.40 10.00 10.40 25,046 +0.20(+1.96%)
Oct 12, 2009 10.26 10.33 10.12 10.20 16,265 +0.00(+0.00%)
Oct 09, 2009 10.29 10.37 9.750 10.20 19,741 -0.18(-1.73%)
Oct 08, 2009 10.10 10.38 10.06 10.38 57,697 +0.27(+2.67%)
Oct 07, 2009 9.950 10.11 9.920 10.11 16,718 +0.12(+1.22%)
Oct 06, 2009 9.990 10.19 9.900 9.988 46,381 +0.11(+1.10%)
Oct 05, 2009 9.690 9.880 9.650 9.879 32,066 +0.38(+3.99%)
Oct 02, 2009 9.460 9.700 9.450 9.500 20,188 -0.10(-1.04%)
Oct 01, 2009 9.800 9.805 9.470 9.600 40,807 -0.25(-2.54%)
Sep 30, 2009 9.950 9.950 9.810 9.850 15,882 -0.03(-0.30%)
Sep 29, 2009 9.800 9.880 9.566 9.880 38,145 -0.02(-0.20%)
Sep 28, 2009 9.950 9.950 9.340 9.900 34,457 -0.10(-1.00%)
Sep 25, 2009 10.24 10.24 9.900 10.00 36,072 -0.05(-0.50%)
Sep 24, 2009 10.25 10.25 9.500 10.05 54,245 -0.13(-1.27%)
Sep 23, 2009 10.00 10.22 9.974 10.18 85,228 +0.20(+2.00%)
Sep 22, 2009 9.750 10.00 9.500 9.980 63,967 +0.23(+2.37%)
Sep 21, 2009 9.370 9.749 9.370 9.749 41,774 +0.25(+2.62%)
Sep 18, 2009 9.750 9.750 9.350 9.500 73,663 -0.22(-2.26%)
Sep 17, 2009 9.710 9.750 9.610 9.720 43,523 +0.01(+0.10%)
Sep 16, 2009 9.450 9.710 9.300 9.710 36,570 +0.46(+4.97%)
Sep 15, 2009 9.670 9.690 9.130 9.250 167,433 -0.34(-3.55%)
Sep 14, 2009 9.600 9.600 9.370 9.590 38,486 +0.02(+0.21%)
Sep 11, 2009 9.570 9.600 9.380 9.570 41,006 +0.06(+0.63%)
Sep 10, 2009 9.490 9.570 8.750 9.510 94,899 +0.16(+1.71%)
Sep 09, 2009 9.210 9.350 9.000 9.350 55,111 +0.09(+0.97%)
Sep 08, 2009 9.250 9.400 9.200 9.260 57,599 +0.04(+0.43%)
Sep 04, 2009 8.910 9.400 8.870 9.220 40,400 +0.36(+4.06%)
Sep 03, 2009 8.230 8.939 8.110 8.860 52,738 +0.76(+9.38%)
Sep 02, 2009 8.650 8.850 8.050 8.100 132,653 -0.55(-6.36%)
Sep 01, 2009 9.480 9.480 8.500 8.650 194,735 -0.60(-6.49%)
Aug 31, 2009 9.390 9.482 9.220 9.250 118,846 -0.09(-0.96%)
Aug 28, 2009 9.330 9.570 9.250 9.340 47,057 +0.04(+0.43%)
Aug 27, 2009 9.700 9.700 9.010 9.300 94,139 -0.40(-4.12%)
Aug 26, 2009 10.00 10.06 9.660 9.700 123,762 -0.25(-2.51%)
Aug 25, 2009 10.11 10.46 9.900 9.950 212,816 -0.05(-0.50%)
Aug 24, 2009 10.02 10.05 9.500 10.00 136,901 +0.50(+5.26%)
Aug 21, 2009 9.980 10.00 9.360 9.500 169,795 -0.23(-2.36%)
Aug 20, 2009 10.27 10.27 9.500 9.730 137,771 -0.09(-0.92%)
Aug 19, 2009 9.770 10.00 9.470 9.820 183,090 +0.67(+7.32%)
Aug 18, 2009 9.660 9.690 8.970 9.150 34,696 +0.45(+5.19%)
Aug 17, 2009 8.170 8.699 8.000 8.699 47,337 +0.60(+7.39%)
Aug 14, 2009 8.500 8.510 8.010 8.100 60,281 -0.52(-6.08%)
Aug 13, 2009 8.750 8.950 8.510 8.624 30,457 -0.12(-1.33%)
Aug 12, 2009 8.900 8.990 8.650 8.740 17,664 -0.16(-1.80%)
Aug 11, 2009 8.750 9.030 8.750 8.900 33,271 +0.15(+1.71%)
Aug 10, 2009 9.870 9.900 7.400 8.750 198,800 -0.64(-6.81%)
Aug 07, 2009 9.250 9.550 9.030 9.390 56,307 +0.16(+1.73%)
Aug 06, 2009 9.750 9.900 9.000 9.230 60,537 -0.70(-7.03%)
Aug 05, 2009 10.00 10.15 9.760 9.928 43,259 -0.07(-0.72%)
Aug 04, 2009 9.970 10.00 9.850 10.00 118,714 +0.34(+3.52%)
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.