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
)
5.490
+0.010 (+0.18%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Mar 31, 2015
6.370
6.680
6.350
6.540
706,410
+0.12(+1.87%)
Mar 30, 2015
6.250
6.520
6.180
6.420
633,270
+0.23(+3.72%)
Mar 27, 2015
6.480
6.550
6.110
6.190
712,952
-0.29(-4.48%)
Mar 26, 2015
6.300
6.550
6.280
6.480
817,134
+0.20(+3.10%)
Mar 25, 2015
6.670
6.750
6.110
6.285
951,418
-0.38(-5.77%)
Mar 24, 2015
6.860
6.920
6.550
6.670
824,109
-0.17(-2.49%)
Mar 23, 2015
7.260
7.270
6.820
6.840
813,328
-0.46(-6.30%)
Mar 20, 2015
7.260
7.420
7.220
7.300
652,402
+0.08(+1.11%)
Mar 19, 2015
7.040
7.330
7.040
7.220
413,559
+0.17(+2.41%)
Mar 18, 2015
7.150
7.150
6.920
7.050
918,921
-0.11(-1.54%)
Mar 17, 2015
7.150
7.240
7.050
7.160
334,105
-0.04(-0.56%)
Mar 16, 2015
7.420
7.440
7.090
7.200
614,683
-0.15(-2.04%)
Mar 13, 2015
7.660
7.680
7.245
7.350
513,078
-0.32(-4.17%)
Mar 12, 2015
7.450
7.680
7.410
7.670
954,792
+0.31(+4.21%)
Mar 11, 2015
7.350
7.510
7.260
7.360
708,021
+0.05(+0.68%)
Mar 10, 2015
7.260
7.440
7.240
7.310
954,563
+0.01(+0.14%)
Mar 09, 2015
7.180
7.350
7.065
7.300
699,213
+0.13(+1.81%)
Mar 06, 2015
7.030
7.240
6.981
7.170
704,786
+0.06(+0.84%)
Mar 05, 2015
7.170
7.415
6.990
7.110
772,342
-0.02(-0.28%)
Mar 04, 2015
7.160
7.180
6.980
7.130
590,645
-0.05(-0.70%)
Mar 03, 2015
7.300
7.410
7.080
7.180
605,029
-0.13(-1.78%)
Mar 02, 2015
7.130
7.420
7.130
7.310
1,156,374
+0.15(+2.09%)
Feb 27, 2015
7.420
7.682
7.150
7.160
1,090,298
-0.29(-3.89%)
Feb 26, 2015
7.590
7.716
7.380
7.450
566,440
-0.17(-2.23%)
Feb 25, 2015
7.680
7.760
7.570
7.620
333,981
-0.08(-1.04%)
Feb 24, 2015
7.780
7.838
7.530
7.700
566,448
-0.08(-1.03%)
Feb 23, 2015
7.840
7.930
7.540
7.780
792,320
-0.06(-0.77%)
Feb 20, 2015
7.610
7.900
7.534
7.840
554,994
+0.25(+3.29%)
Feb 19, 2015
7.780
7.920
7.575
7.590
592,121
-0.23(-2.88%)
Feb 18, 2015
7.850
7.950
7.720
7.815
315,539
-0.05(-0.70%)
Feb 17, 2015
8.120
8.200
7.860
7.870
251,984
-0.26(-3.20%)
Feb 13, 2015
8.100
8.130
8.130
8.130
283,800
+0.06(+0.74%)
Feb 12, 2015
7.910
8.080
7.854
8.070
653,485
+0.15(+1.89%)
Feb 11, 2015
7.850
8.050
7.800
7.920
1,093,037
+0.07(+0.89%)
Feb 10, 2015
7.810
8.000
7.701
7.850
490,372
+0.15(+1.95%)
Feb 09, 2015
8.080
8.190
7.600
7.700
1,074,214
-0.42(-5.11%)
Feb 06, 2015
8.330
8.720
7.970
8.115
1,362,594
-0.17(-2.11%)
Feb 05, 2015
8.790
8.890
7.853
8.290
3,771,518
-1.00(-10.76%)
Feb 04, 2015
9.330
9.470
9.140
9.290
321,366
-0.12(-1.28%)
Feb 03, 2015
9.340
9.420
9.190
9.410
283,038
+0.13(+1.40%)
Feb 02, 2015
9.180
9.320
8.940
9.280
372,408
+0.09(+0.98%)
Jan 30, 2015
9.640
9.790
9.160
9.190
442,470
-0.58(-5.94%)
Jan 29, 2015
9.700
9.900
9.560
9.770
358,901
+0.11(+1.14%)
Jan 28, 2015
9.980
10.02
9.540
9.660
253,239
-0.24(-2.42%)
Jan 27, 2015
9.870
10.09
9.790
9.900
390,849
-0.13(-1.30%)
Jan 26, 2015
9.870
10.19
9.780
10.03
306,622
+0.16(+1.62%)
Jan 23, 2015
9.730
9.920
9.640
9.870
436,570
+0.17(+1.75%)
Jan 22, 2015
9.540
9.810
9.130
9.700
526,815
+0.28(+2.97%)
Jan 21, 2015
9.950
9.950
9.340
9.420
536,868
-0.53(-5.33%)
Jan 20, 2015
10.19
10.23
9.930
9.950
277,467
-0.18(-1.78%)
Jan 16, 2015
9.820
10.16
9.820
10.13
390,143
+0.28(+2.84%)
Jan 15, 2015
10.57
10.57
9.810
9.850
635,913
-0.67(-6.37%)
Jan 14, 2015
10.23
10.58
10.23
10.52
969,219
+0.15(+1.45%)
Jan 13, 2015
10.50
10.62
10.26
10.37
391,417
+0.00(+0.00%)
Jan 12, 2015
10.37
10.41
10.28
10.37
288,189
+0.05(+0.48%)
Jan 09, 2015
10.50
10.56
10.27
10.32
331,830
-0.15(-1.43%)
Jan 08, 2015
10.38
10.52
10.20
10.47
591,848
+0.25(+2.45%)
Jan 07, 2015
9.890
10.41
9.820
10.22
528,680
+0.44(+4.50%)
Jan 06, 2015
10.09
10.14
9.600
9.780
371,327
-0.29(-2.88%)
Jan 05, 2015
9.850
10.27
9.850
10.07
321,067
+0.12(+1.21%)
Jan 02, 2015
10.17
10.35
9.850
9.950
306,428
-0.19(-1.87%)
Dec 31, 2014
10.40
10.14
10.14
10.14
362,700
-0.03(-0.29%)
Dec 30, 2014
10.21
10.30
10.13
10.17
256,553
-0.10(-0.97%)
Dec 29, 2014
10.32
10.40
10.11
10.27
247,538
-0.01(-0.10%)
Dec 26, 2014
10.34
10.44
10.23
10.28
156,944
+0.02(+0.19%)
Dec 24, 2014
10.04
10.26
10.26
10.26
204,000
+0.25(+2.50%)
Dec 23, 2014
10.55
10.55
9.890
10.01
553,463
-0.50(-4.76%)
Dec 22, 2014
10.71
10.93
10.45
10.51
787,395
-0.02(-0.19%)
Dec 19, 2014
9.770
10.53
9.660
10.53
2,806,615
+0.73(+7.45%)
Dec 18, 2014
9.880
9.880
9.690
9.800
386,816
+0.10(+1.03%)
Dec 17, 2014
9.090
9.710
9.045
9.700
427,227
+0.60(+6.59%)
Dec 16, 2014
9.040
9.180
8.940
9.100
605,947
+0.00(+0.00%)
Dec 15, 2014
9.530
9.560
8.970
9.100
442,171
-0.39(-4.11%)
Dec 12, 2014
9.580
9.810
9.463
9.490
315,963
-0.25(-2.57%)
Dec 11, 2014
9.690
9.880
9.640
9.740
347,289
+0.13(+1.35%)
Dec 10, 2014
9.890
10.00
9.580
9.610
278,629
-0.33(-3.32%)
Dec 09, 2014
9.500
10.00
9.380
9.940
547,491
+0.33(+3.43%)
Dec 08, 2014
9.900
10.00
9.590
9.610
323,799
-0.28(-2.83%)
Dec 05, 2014
9.710
9.920
9.680
9.890
545,098
+0.27(+2.81%)
Dec 04, 2014
9.830
9.875
9.560
9.620
554,546
-0.16(-1.64%)
Dec 03, 2014
9.460
9.870
9.310
9.780
940,576
+0.35(+3.71%)
Dec 02, 2014
8.960
9.460
8.950
9.430
588,764
+0.48(+5.36%)
Dec 01, 2014
9.010
9.120
8.920
8.950
403,646
-0.06(-0.67%)
Nov 28, 2014
9.210
9.430
8.960
9.010
171,047
-0.22(-2.38%)
Nov 26, 2014
9.200
9.230
9.230
9.230
506,800
+0.03(+0.33%)
Nov 25, 2014
9.500
9.530
9.130
9.200
808,177
-0.34(-3.56%)
Nov 24, 2014
8.820
9.550
8.800
9.540
616,532
+0.73(+8.29%)
Nov 21, 2014
8.900
8.900
8.610
8.810
401,288
+0.10(+1.15%)
Nov 20, 2014
8.640
8.800
8.560
8.710
334,636
+0.04(+0.46%)
Nov 19, 2014
8.840
8.980
8.540
8.670
322,519
-0.22(-2.47%)
Nov 18, 2014
8.860
8.980
8.850
8.890
265,320
+0.08(+0.91%)
Nov 17, 2014
8.730
8.900
8.700
8.810
373,082
+0.04(+0.46%)
Nov 14, 2014
8.990
9.020
8.720
8.770
634,043
-0.19(-2.12%)
Nov 13, 2014
9.180
9.290
8.900
8.960
454,492
-0.22(-2.40%)
Nov 12, 2014
9.210
9.290
9.090
9.180
352,654
-0.06(-0.65%)
Nov 11, 2014
9.200
9.380
9.145
9.240
456,580
+0.07(+0.76%)
Nov 10, 2014
9.040
9.200
8.920
9.170
799,271
+0.19(+2.12%)
Nov 07, 2014
9.000
9.170
8.905
8.980
858,531
-0.03(-0.33%)
Nov 06, 2014
8.990
9.360
8.920
9.010
810,358
+0.32(+3.68%)
Nov 05, 2014
8.820
8.865
8.620
8.690
464,272
-0.07(-0.80%)
Nov 04, 2014
8.770
8.840
8.700
8.760
273,842
-0.02(-0.23%)
Nov 03, 2014
8.920
8.987
8.730
8.780
471,049
-0.17(-1.90%)
Oct 31, 2014
8.970
8.980
8.780
8.950
582,465
+0.16(+1.82%)
Oct 30, 2014
8.670
8.800
8.630
8.790
566,813
+0.09(+1.03%)
Oct 29, 2014
8.630
8.800
8.490
8.700
563,596
+0.06(+0.69%)
Oct 28, 2014
8.450
8.710
8.380
8.640
524,034
+0.26(+3.10%)
Oct 27, 2014
8.300
8.590
8.350
8.380
471,356
+0.03(+0.36%)
Oct 24, 2014
8.580
8.691
8.255
8.350
481,546
-0.20(-2.34%)
Oct 23, 2014
8.440
8.650
8.380
8.550
454,532
+0.23(+2.76%)
Oct 22, 2014
8.500
8.550
8.240
8.320
367,425
-0.14(-1.65%)
Oct 21, 2014
8.160
8.500
8.120
8.460
429,776
+0.34(+4.19%)
Oct 20, 2014
8.240
8.400
7.980
8.120
935,700
-0.22(-2.58%)
Oct 17, 2014
8.740
8.740
8.310
8.335
1,004,004
-0.26(-3.08%)
Oct 16, 2014
9.350
9.580
8.550
8.600
5,726,147
+0.26(+3.12%)
Oct 15, 2014
8.020
8.830
7.730
8.340
2,677,599
+0.32(+3.99%)
Oct 14, 2014
8.240
8.380
7.930
8.020
594,012
-0.16(-1.96%)
Oct 13, 2014
7.970
8.300
7.870
8.180
601,002
+0.25(+3.15%)
Oct 10, 2014
7.750
8.160
7.730
7.930
540,407
+0.14(+1.80%)
Oct 09, 2014
7.930
7.930
7.700
7.790
457,306
-0.18(-2.26%)
Oct 08, 2014
7.640
8.020
7.520
7.970
539,699
+0.31(+4.11%)
Oct 07, 2014
7.500
7.890
7.380
7.655
828,178
+0.10(+1.26%)
Oct 06, 2014
7.420
7.610
7.390
7.560
455,025
+0.15(+2.02%)
Oct 03, 2014
7.190
7.420
7.110
7.410
278,346
+0.32(+4.51%)
Oct 02, 2014
7.030
7.210
6.931
7.090
234,681
+0.05(+0.71%)
Oct 01, 2014
7.230
7.330
6.950
7.040
404,795
-0.18(-2.49%)
Sep 30, 2014
7.400
7.560
7.210
7.220
480,084
-0.20(-2.70%)
Sep 29, 2014
7.240
7.440
7.240
7.420
257,018
+0.03(+0.41%)
Sep 26, 2014
7.270
7.460
7.200
7.390
321,491
+0.18(+2.50%)
Sep 25, 2014
7.280
7.280
7.060
7.210
282,918
-0.09(-1.23%)
Sep 24, 2014
7.220
7.390
7.170
7.300
222,239
+0.07(+0.97%)
Sep 23, 2014
7.320
7.432
7.210
7.230
337,488
-0.15(-2.03%)
Sep 22, 2014
7.670
7.700
7.260
7.380
456,090
-0.35(-4.53%)
Sep 19, 2014
7.650
7.770
7.540
7.730
750,094
+0.10(+1.31%)
Sep 18, 2014
7.470
7.640
7.340
7.630
330,576
+0.22(+2.97%)
Sep 17, 2014
7.360
7.550
7.330
7.410
233,309
+0.03(+0.41%)
Sep 16, 2014
7.340
7.460
7.300
7.380
381,516
+0.03(+0.41%)
Sep 15, 2014
7.500
7.640
7.310
7.350
408,613
-0.21(-2.78%)
Sep 12, 2014
7.870
7.870
7.520
7.560
324,898
-0.29(-3.69%)
Sep 11, 2014
7.820
7.910
7.680
7.850
353,001
-0.04(-0.51%)
Sep 10, 2014
7.780
7.900
7.670
7.890
225,842
+0.09(+1.15%)
Sep 09, 2014
7.940
8.020
7.720
7.800
315,886
-0.14(-1.76%)
Sep 08, 2014
7.800
7.950
7.730
7.940
175,932
+0.13(+1.66%)
Sep 05, 2014
7.870
7.980
7.670
7.810
247,979
-0.09(-1.14%)
Sep 04, 2014
8.100
8.140
7.890
7.900
373,354
-0.17(-2.11%)
Sep 03, 2014
8.440
8.500
8.060
8.070
549,536
-0.34(-4.04%)
Sep 02, 2014
8.330
8.500
8.235
8.410
273,206
+0.08(+0.96%)
Aug 29, 2014
8.260
8.330
8.330
8.330
452,200
+0.07(+0.85%)
Aug 28, 2014
8.450
8.510
8.240
8.260
313,738
-0.23(-2.71%)
Aug 27, 2014
8.640
8.700
8.450
8.490
395,369
-0.12(-1.39%)
Aug 26, 2014
8.490
8.710
8.490
8.610
577,501
+0.15(+1.77%)
Aug 25, 2014
8.040
8.470
7.910
8.460
847,179
+0.55(+6.95%)
Aug 22, 2014
7.780
8.240
7.780
7.910
351,390
+0.09(+1.15%)
Aug 21, 2014
7.760
7.910
7.650
7.820
282,876
+0.04(+0.51%)
Aug 20, 2014
7.750
7.910
7.653
7.780
253,933
-0.05(-0.64%)
Aug 19, 2014
7.850
7.940
7.700
7.830
221,995
-0.04(-0.51%)
Aug 18, 2014
7.950
8.030
7.770
7.870
324,395
+0.03(+0.38%)
Aug 15, 2014
8.000
8.070
7.650
7.840
364,907
-0.04(-0.57%)
Aug 14, 2014
7.900
7.900
7.800
7.885
335,517
-0.04(-0.44%)
Aug 13, 2014
7.640
7.940
7.640
7.920
355,550
+0.33(+4.35%)
Aug 12, 2014
7.660
7.850
7.560
7.590
467,419
-0.13(-1.68%)
Aug 11, 2014
7.500
7.750
7.410
7.720
494,264
+0.23(+3.14%)
Aug 08, 2014
7.550
7.800
7.230
7.485
415,617
-0.10(-1.38%)
Aug 07, 2014
7.870
8.230
7.505
7.590
1,006,197
-0.75(-8.99%)
Aug 06, 2014
8.050
8.650
8.040
8.340
412,977
+0.12(+1.46%)
Aug 05, 2014
8.170
8.470
8.170
8.220
322,200
-0.01(-0.12%)
Aug 04, 2014
8.190
8.320
7.970
8.230
424,463
+0.08(+0.98%)
Aug 01, 2014
8.250
8.310
7.950
8.150
416,089
-0.08(-0.97%)
Jul 31, 2014
8.250
8.350
7.962
8.230
643,018
-0.17(-2.02%)
Jul 30, 2014
8.380
8.490
8.275
8.400
476,853
+0.12(+1.45%)
Jul 29, 2014
8.080
8.380
7.950
8.280
408,042
+0.19(+2.35%)
Jul 28, 2014
8.290
8.300
8.020
8.090
425,698
-0.21(-2.53%)
Jul 25, 2014
8.500
8.550
8.180
8.300
405,847
-0.31(-3.60%)
Jul 24, 2014
8.480
8.720
8.440
8.610
716,754
+0.17(+2.01%)
Jul 23, 2014
8.380
8.470
8.270
8.440
393,229
+0.10(+1.20%)
Jul 22, 2014
8.380
8.540
8.250
8.340
566,375
+0.06(+0.72%)
Jul 21, 2014
8.090
8.350
8.000
8.280
342,609
+0.10(+1.22%)
Jul 18, 2014
7.960
8.310
7.950
8.180
313,863
+0.22(+2.76%)
Jul 17, 2014
8.090
8.210
7.930
7.960
451,789
-0.24(-2.93%)
Jul 16, 2014
8.300
8.340
8.120
8.200
281,555
-0.05(-0.61%)
Jul 15, 2014
8.400
8.480
8.150
8.250
311,824
-0.13(-1.55%)
Jul 14, 2014
8.460
8.510
8.300
8.380
470,110
+0.09(+1.09%)
Jul 11, 2014
8.400
8.540
8.280
8.290
379,502
-0.10(-1.19%)
Jul 10, 2014
8.090
8.600
8.010
8.390
436,185
+0.02(+0.24%)
Jul 09, 2014
8.360
8.530
8.270
8.370
314,966
+0.07(+0.84%)
Jul 08, 2014
8.490
8.510
8.100
8.300
661,480
-0.22(-2.58%)
Jul 07, 2014
8.680
8.740
8.415
8.520
533,633
-0.24(-2.74%)
Jul 03, 2014
8.550
8.760
8.760
8.760
268,800
+0.21(+2.46%)
Jul 02, 2014
8.680
8.790
8.470
8.550
873,614
-0.17(-1.95%)
Jul 01, 2014
8.640
8.940
8.560
8.720
584,717
+0.11(+1.28%)
Jun 30, 2014
8.630
8.730
8.490
8.610
321,696
-0.03(-0.35%)
Jun 27, 2014
8.520
8.700
8.395
8.640
754,449
+0.04(+0.47%)
Jun 26, 2014
8.620
8.680
8.400
8.600
286,448
-0.04(-0.46%)
Jun 25, 2014
8.670
8.780
8.270
8.640
435,868
+0.28(+3.35%)
Jun 24, 2014
8.620
8.760
8.320
8.360
619,185
-0.26(-3.02%)
Jun 23, 2014
8.920
9.000
8.530
8.620
911,492
-0.33(-3.69%)
Jun 20, 2014
8.890
9.000
8.750
8.950
1,041,651
+0.14(+1.59%)
Jun 19, 2014
8.800
8.890
8.630
8.810
594,652
+0.05(+0.57%)
Jun 18, 2014
8.630
8.780
8.530
8.760
750,906
+0.17(+1.98%)
Jun 17, 2014
8.230
8.650
8.230
8.590
1,099,074
+0.23(+2.75%)
Jun 16, 2014
8.050
8.370
7.950
8.360
955,580
+0.27(+3.34%)
Jun 13, 2014
7.790
8.140
7.630
8.090
951,385
+0.29(+3.72%)
Jun 12, 2014
7.440
7.820
7.380
7.800
1,679,311
+0.32(+4.28%)
Jun 11, 2014
7.500
7.750
7.420
7.480
3,273,291
+0.25(+3.46%)
Jun 10, 2014
6.890
7.260
6.850
7.230
940,716
+0.51(+7.59%)
Jun 06, 2014
6.510
6.800
6.490
6.720
481,778
+0.23(+3.54%)
Jun 05, 2014
6.250
6.570
6.210
6.490
440,388
+0.28(+4.51%)
Jun 04, 2014
6.040
6.293
6.040
6.210
321,344
+0.13(+2.14%)
Jun 03, 2014
6.090
6.200
6.010
6.080
298,201
-0.06(-0.98%)
Jun 02, 2014
6.260
6.340
6.000
6.140
284,429
-0.18(-2.85%)
May 30, 2014
6.340
6.380
6.260
6.320
213,746
-0.01(-0.16%)
May 29, 2014
6.340
6.400
6.190
6.330
275,499
+0.05(+0.80%)
May 28, 2014
6.360
6.380
6.235
6.280
314,779
-0.09(-1.41%)
May 27, 2014
6.410
6.530
6.260
6.370
415,950
+0.08(+1.35%)
May 23, 2014
6.220
6.285
6.285
6.285
247,000
+0.03(+0.40%)
May 22, 2014
6.150
6.310
6.010
6.260
217,531
+0.17(+2.79%)
May 21, 2014
6.090
6.120
5.950
6.090
532,988
+0.05(+0.83%)
May 20, 2014
6.200
6.320
5.950
6.040
503,078
-0.21(-3.28%)
May 19, 2014
6.020
6.340
5.960
6.245
609,221
+0.24(+3.91%)
May 16, 2014
6.120
6.200
5.860
6.010
501,472
-0.13(-2.12%)
May 15, 2014
6.160
6.190
5.980
6.140
430,776
-0.06(-0.97%)
May 14, 2014
6.440
6.490
6.120
6.200
388,675
-0.27(-4.17%)
May 13, 2014
6.380
6.740
6.300
6.470
694,885
+0.07(+1.09%)
May 12, 2014
6.070
6.430
6.010
6.400
673,208
+0.38(+6.31%)
May 09, 2014
5.990
6.050
5.780
6.020
790,540
-0.01(-0.17%)
May 08, 2014
6.550
6.550
5.940
6.030
1,733,022
-0.56(-8.50%)
May 07, 2014
6.680
6.760
6.270
6.590
565,964
-0.05(-0.75%)
May 06, 2014
6.490
6.800
6.490
6.640
524,074
+0.08(+1.22%)
May 05, 2014
6.660
6.670
6.450
6.560
313,799
-0.14(-2.09%)
May 02, 2014
6.520
6.790
6.480
6.700
484,711
+0.22(+3.40%)
May 01, 2014
6.560
6.705
6.370
6.480
652,256
-0.07(-1.07%)
Apr 30, 2014
6.600
6.620
6.250
6.550
461,273
-0.03(-0.46%)
Apr 29, 2014
6.540
6.760
6.440
6.580
310,110
+0.10(+1.54%)
Apr 28, 2014
6.370
6.650
6.310
6.480
403,064
+0.16(+2.53%)
Apr 25, 2014
6.740
6.780
6.270
6.320
579,437
-0.48(-7.06%)
Apr 24, 2014
6.960
7.040
6.570
6.800
430,796
-0.09(-1.31%)
Apr 23, 2014
7.090
7.090
6.880
6.890
292,649
-0.23(-3.23%)
Apr 22, 2014
6.880
7.190
6.800
7.120
448,905
+0.23(+3.34%)
Apr 21, 2014
6.920
6.976
6.800
6.890
376,100
-0.03(-0.43%)
Apr 17, 2014
6.610
6.920
6.920
6.920
542,700
+0.25(+3.75%)
Apr 16, 2014
6.490
6.690
6.460
6.670
396,155
+0.23(+3.57%)
Apr 15, 2014
6.500
6.620
6.100
6.440
752,858
-0.03(-0.46%)
Apr 14, 2014
6.710
6.732
6.380
6.470
529,408
-0.12(-1.82%)
Apr 11, 2014
6.600
6.890
6.540
6.590
499,880
-0.09(-1.35%)
Apr 10, 2014
7.150
7.160
6.640
6.680
598,318
-0.51(-7.09%)
Apr 09, 2014
6.950
7.200
6.850
7.190
507,965
+0.29(+4.20%)
Apr 08, 2014
6.990
7.170
6.810
6.900
480,057
-0.05(-0.72%)
Apr 07, 2014
7.280
7.280
6.910
6.950
741,802
-0.34(-4.66%)
Apr 04, 2014
7.800
7.880
7.290
7.290
534,983
-0.41(-5.32%)
Apr 03, 2014
7.880
7.890
7.480
7.700
625,665
-0.18(-2.28%)
Apr 02, 2014
8.080
8.080
7.740
7.880
529,278
-0.19(-2.35%)
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.