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
)
4.930
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
May 24, 2011
7.890
8.060
7.770
7.970
241,072
+0.13(+1.66%)
May 23, 2011
7.450
7.870
7.427
7.840
263,482
+0.16(+2.08%)
May 20, 2011
7.730
7.730
7.500
7.680
311,554
-0.12(-1.60%)
May 19, 2011
7.460
7.860
7.410
7.805
311,570
+0.39(+5.33%)
May 18, 2011
7.180
7.440
7.180
7.410
357,292
+0.29(+4.07%)
May 17, 2011
7.420
7.550
7.060
7.120
281,600
-0.38(-5.07%)
May 16, 2011
7.430
7.590
7.140
7.500
258,814
-0.02(-0.27%)
May 13, 2011
7.790
7.790
7.360
7.520
114,179
-0.25(-3.22%)
May 12, 2011
7.470
7.898
7.300
7.770
169,946
+0.22(+2.91%)
May 11, 2011
7.950
7.950
7.450
7.550
277,212
-0.45(-5.63%)
May 10, 2011
8.060
8.140
7.820
8.000
151,070
-0.06(-0.74%)
May 09, 2011
8.060
8.260
7.920
8.060
287,338
-0.03(-0.37%)
May 06, 2011
8.430
8.430
7.860
8.090
231,146
-0.21(-2.53%)
May 05, 2011
8.150
8.460
8.000
8.300
222,650
+0.01(+0.12%)
May 04, 2011
8.620
8.690
8.190
8.290
179,100
-0.35(-4.05%)
May 03, 2011
8.630
8.670
8.530
8.640
96,896
-0.01(-0.12%)
May 02, 2011
8.710
8.880
8.630
8.650
133,276
-0.16(-1.82%)
Apr 29, 2011
8.850
9.000
8.610
8.810
188,206
-0.01(-0.11%)
Apr 28, 2011
8.560
8.850
8.550
8.820
224,606
+0.25(+2.92%)
Apr 27, 2011
8.510
8.740
8.470
8.570
86,953
+0.04(+0.47%)
Apr 26, 2011
8.550
8.790
8.410
8.530
207,972
+0.05(+0.59%)
Apr 25, 2011
8.510
8.535
8.440
8.480
92,892
-0.02(-0.24%)
Apr 21, 2011
8.630
8.630
8.440
8.500
68,671
-0.07(-0.82%)
Apr 20, 2011
8.590
8.690
8.531
8.570
140,560
+0.16(+1.90%)
Apr 19, 2011
8.350
8.510
8.320
8.410
77,097
+0.09(+1.08%)
Apr 18, 2011
8.560
8.560
8.250
8.320
146,602
-0.41(-4.70%)
Apr 15, 2011
8.590
8.880
8.440
8.730
191,464
+0.09(+1.04%)
Apr 14, 2011
8.100
8.670
8.100
8.640
111,188
+0.44(+5.37%)
Apr 13, 2011
8.520
8.520
8.100
8.200
143,609
-0.26(-3.07%)
Apr 12, 2011
8.450
8.510
8.290
8.460
171,905
-0.01(-0.12%)
Apr 11, 2011
8.600
8.690
8.390
8.470
129,136
-0.10(-1.17%)
Apr 08, 2011
8.200
8.600
8.060
8.570
324,066
+0.45(+5.54%)
Apr 07, 2011
8.330
8.342
8.110
8.120
182,088
-0.20(-2.40%)
Apr 06, 2011
8.220
8.340
8.070
8.320
140,712
+0.14(+1.71%)
Apr 05, 2011
7.860
8.210
7.450
8.180
376,218
+0.32(+4.07%)
Apr 04, 2011
8.190
8.330
7.850
7.860
160,777
-0.27(-3.32%)
Apr 01, 2011
7.880
8.150
7.790
8.130
322,249
+0.27(+3.44%)
Mar 31, 2011
7.630
7.870
7.630
7.860
111,328
+0.07(+0.90%)
Mar 30, 2011
7.790
7.850
7.700
7.790
239,968
-0.01(-0.13%)
Mar 29, 2011
7.790
7.860
7.700
7.800
108,824
+0.13(+1.69%)
Mar 28, 2011
7.610
7.810
7.600
7.670
143,647
+0.11(+1.46%)
Mar 25, 2011
7.500
7.660
7.290
7.560
255,429
+0.07(+0.93%)
Mar 24, 2011
7.420
7.490
7.170
7.490
149,480
+0.12(+1.63%)
Mar 23, 2011
7.000
7.440
6.900
7.370
303,834
+0.37(+5.29%)
Mar 22, 2011
6.990
7.060
6.860
7.000
46,843
+0.01(+0.14%)
Mar 21, 2011
6.980
7.050
6.820
6.990
168,748
+0.26(+3.86%)
Mar 18, 2011
6.530
6.730
6.510
6.730
185,607
+0.24(+3.70%)
Mar 17, 2011
6.680
6.680
6.430
6.490
113,981
-0.10(-1.52%)
Mar 16, 2011
6.750
6.800
6.370
6.590
190,010
-0.17(-2.51%)
Mar 15, 2011
6.520
6.810
6.440
6.760
241,407
-0.01(-0.15%)
Mar 14, 2011
6.830
7.150
6.660
6.770
142,331
-0.14(-2.03%)
Mar 11, 2011
6.760
6.950
6.520
6.910
163,967
+0.12(+1.77%)
Mar 10, 2011
7.150
7.150
6.670
6.790
255,639
-0.46(-6.34%)
Mar 09, 2011
7.310
7.440
7.190
7.250
172,476
-0.06(-0.82%)
Mar 08, 2011
7.170
7.390
7.050
7.310
140,198
+0.13(+1.81%)
Mar 07, 2011
7.400
7.400
7.040
7.180
195,662
-0.15(-2.05%)
Mar 04, 2011
7.140
7.400
6.960
7.330
218,457
+0.22(+3.09%)
Mar 03, 2011
6.880
7.140
6.840
7.110
323,359
+0.35(+5.18%)
Mar 02, 2011
6.520
6.780
6.520
6.760
172,306
+0.20(+3.05%)
Mar 01, 2011
6.990
7.010
6.530
6.560
142,724
-0.37(-5.34%)
Feb 28, 2011
6.770
7.130
6.728
6.930
392,822
+0.22(+3.28%)
Feb 25, 2011
6.600
6.790
6.461
6.710
163,404
+0.12(+1.82%)
Feb 24, 2011
6.680
6.780
6.530
6.590
204,500
-0.10(-1.49%)
Feb 23, 2011
6.980
6.980
6.490
6.690
283,764
-0.30(-4.29%)
Feb 22, 2011
7.500
7.510
6.980
6.990
538,576
-0.03(-0.43%)
Feb 18, 2011
6.800
7.420
6.800
7.020
624,445
+0.27(+4.00%)
Feb 17, 2011
6.720
6.750
6.680
6.750
100,219
+0.04(+0.60%)
Feb 16, 2011
6.840
6.840
6.650
6.710
114,353
-0.07(-1.03%)
Feb 15, 2011
6.830
6.830
6.690
6.780
129,904
-0.07(-1.02%)
Feb 14, 2011
6.710
6.860
6.670
6.850
119,038
+0.11(+1.63%)
Feb 11, 2011
6.700
6.770
6.620
6.740
159,216
+0.04(+0.60%)
Feb 10, 2011
6.500
6.800
6.180
6.700
422,689
+0.15(+2.29%)
Feb 09, 2011
6.300
6.550
6.210
6.550
191,342
+0.20(+3.15%)
Feb 08, 2011
6.220
6.350
6.210
6.350
98,737
+0.13(+2.09%)
Feb 07, 2011
6.280
6.550
6.210
6.220
121,008
-0.07(-1.11%)
Feb 04, 2011
6.290
6.510
6.170
6.290
114,214
+0.01(+0.16%)
Feb 03, 2011
6.260
6.350
6.150
6.280
171,617
-0.03(-0.48%)
Feb 02, 2011
6.520
6.620
6.270
6.310
151,810
-0.26(-3.96%)
Feb 01, 2011
6.550
6.780
6.470
6.570
155,981
+0.10(+1.55%)
Jan 31, 2011
6.490
6.510
6.370
6.470
146,585
+0.03(+0.47%)
Jan 28, 2011
6.800
6.800
6.320
6.440
202,095
-0.38(-5.57%)
Jan 27, 2011
6.690
6.890
6.620
6.820
90,728
+0.14(+2.06%)
Jan 26, 2011
6.750
6.770
6.590
6.683
202,373
-0.05(-0.71%)
Jan 25, 2011
6.710
6.740
6.400
6.730
250,731
-0.01(-0.15%)
Jan 24, 2011
6.770
6.800
6.690
6.740
155,496
-0.01(-0.15%)
Jan 21, 2011
6.960
6.960
6.720
6.750
222,778
-0.11(-1.60%)
Jan 20, 2011
6.710
6.960
6.650
6.860
378,995
+0.13(+1.93%)
Jan 19, 2011
6.710
7.070
6.650
6.730
1,834,431
+0.03(+0.45%)
Jan 18, 2011
6.780
6.880
6.700
6.700
254,305
-0.07(-1.03%)
Jan 14, 2011
6.700
6.800
6.690
6.770
154,536
+0.09(+1.35%)
Jan 13, 2011
6.720
6.750
6.640
6.680
120,906
-0.01(-0.15%)
Jan 12, 2011
6.670
6.740
6.570
6.690
112,739
+0.11(+1.67%)
Jan 11, 2011
6.660
6.660
6.450
6.580
376,525
-0.02(-0.34%)
Jan 10, 2011
6.290
6.660
6.230
6.603
261,586
+0.31(+4.97%)
Jan 07, 2011
6.210
6.410
6.020
6.290
525,691
+0.13(+2.11%)
Jan 06, 2011
6.280
6.280
6.090
6.160
206,693
-0.10(-1.60%)
Jan 05, 2011
6.070
6.270
6.040
6.260
301,066
+0.19(+3.13%)
Jan 04, 2011
6.050
6.140
5.980
6.070
324,698
+0.06(+1.00%)
Jan 03, 2011
5.820
6.060
5.810
6.010
321,414
+0.26(+4.52%)
Dec 31, 2010
5.930
5.970
5.720
5.750
122,626
-0.22(-3.69%)
Dec 30, 2010
6.000
6.030
5.935
5.970
123,437
-0.02(-0.33%)
Dec 29, 2010
6.000
6.020
5.945
5.990
78,859
+0.00(+0.00%)
Dec 28, 2010
6.050
6.150
5.984
5.990
160,555
-0.04(-0.66%)
Dec 27, 2010
5.860
6.060
5.801
6.030
81,020
+0.17(+2.90%)
Dec 23, 2010
5.590
5.880
5.530
5.860
147,277
+0.26(+4.64%)
Dec 22, 2010
5.510
5.740
5.460
5.600
99,375
+0.07(+1.27%)
Dec 21, 2010
5.580
5.600
5.440
5.530
87,743
-0.01(-0.18%)
Dec 20, 2010
5.610
5.610
5.430
5.540
61,062
-0.07(-1.25%)
Dec 17, 2010
5.650
5.680
5.520
5.610
190,147
-0.05(-0.88%)
Dec 16, 2010
5.170
5.710
5.170
5.660
142,826
+0.19(+3.47%)
Dec 15, 2010
5.360
5.560
5.360
5.470
209,848
+0.08(+1.48%)
Dec 14, 2010
5.300
5.390
5.250
5.390
188,844
+0.14(+2.67%)
Dec 13, 2010
5.240
5.300
5.200
5.250
106,403
+0.03(+0.57%)
Dec 10, 2010
5.160
5.240
5.080
5.220
83,168
+0.06(+1.16%)
Dec 09, 2010
5.290
5.290
5.146
5.160
95,848
-0.06(-1.15%)
Dec 08, 2010
5.270
5.280
5.180
5.220
59,296
-0.01(-0.19%)
Dec 07, 2010
5.350
5.350
5.170
5.230
94,631
-0.05(-0.95%)
Dec 06, 2010
5.270
5.320
5.240
5.280
65,763
-0.02(-0.38%)
Dec 03, 2010
5.230
5.340
5.130
5.300
87,988
+0.01(+0.19%)
Dec 02, 2010
5.320
5.321
5.230
5.290
518,092
+0.00(+0.00%)
Dec 01, 2010
5.380
5.460
5.270
5.290
553,205
+0.04(+0.76%)
Nov 30, 2010
5.170
5.295
5.120
5.250
225,242
+0.03(+0.57%)
Nov 29, 2010
4.990
5.300
4.812
5.220
122,026
+0.17(+3.37%)
Nov 26, 2010
5.250
5.350
5.050
5.050
41,314
-0.25(-4.72%)
Nov 24, 2010
5.280
5.300
5.300
5.300
306,213
+0.10(+1.92%)
Nov 23, 2010
4.920
5.240
4.780
5.200
251,746
+0.21(+4.21%)
Nov 22, 2010
4.790
5.200
4.610
4.990
1,021,591
+0.50(+11.14%)
Nov 19, 2010
4.460
4.520
4.280
4.490
150,989
+0.05(+1.13%)
Nov 18, 2010
4.360
4.520
4.360
4.440
88,702
+0.13(+3.02%)
Nov 17, 2010
4.490
4.530
4.240
4.310
84,151
-0.18(-4.01%)
Nov 16, 2010
4.500
4.550
4.430
4.490
168,977
-0.04(-0.88%)
Nov 15, 2010
4.580
4.580
4.440
4.530
66,737
+0.00(+0.00%)
Nov 12, 2010
4.610
4.690
4.530
4.530
53,384
-0.15(-3.21%)
Nov 11, 2010
4.590
4.840
4.590
4.680
116,201
+0.02(+0.43%)
Nov 10, 2010
4.270
4.680
4.060
4.660
162,243
+0.40(+9.39%)
Nov 09, 2010
4.390
4.400
4.190
4.260
65,713
-0.11(-2.52%)
Nov 08, 2010
4.450
4.480
4.350
4.370
54,548
-0.11(-2.46%)
Nov 05, 2010
4.490
4.510
4.380
4.480
70,761
+0.01(+0.22%)
Nov 04, 2010
4.270
4.519
4.270
4.470
157,672
+0.31(+7.45%)
Nov 03, 2010
4.160
4.180
4.050
4.160
67,575
-0.01(-0.24%)
Nov 02, 2010
4.010
4.180
3.920
4.170
155,079
+0.23(+5.84%)
Nov 01, 2010
4.100
4.100
3.790
3.940
138,801
-0.13(-3.19%)
Oct 29, 2010
3.960
4.070
3.930
4.070
159,190
+0.07(+1.75%)
Oct 28, 2010
4.100
4.150
3.990
4.000
97,593
-0.04(-0.99%)
Oct 27, 2010
4.060
4.120
3.980
4.040
143,272
-0.13(-3.12%)
Oct 25, 2010
4.260
4.369
4.050
4.170
147,104
-0.03(-0.71%)
Oct 22, 2010
4.210
4.250
4.150
4.200
114,199
-0.06(-1.41%)
Oct 21, 2010
4.340
4.380
4.030
4.260
114,429
-0.04(-0.93%)
Oct 20, 2010
4.340
4.400
4.220
4.300
94,808
+0.00(+0.00%)
Oct 19, 2010
4.420
4.460
4.260
4.300
106,499
-0.20(-4.44%)
Oct 18, 2010
4.540
4.580
4.410
4.500
109,746
-0.01(-0.22%)
Oct 15, 2010
4.650
4.650
4.450
4.510
204,146
-0.06(-1.31%)
Oct 14, 2010
4.560
4.580
4.430
4.570
84,325
-0.01(-0.22%)
Oct 13, 2010
4.500
4.630
4.380
4.580
131,617
+0.11(+2.46%)
Oct 12, 2010
4.500
4.545
4.400
4.470
307,750
-0.05(-1.11%)
Oct 11, 2010
4.450
4.600
4.290
4.520
210,833
+0.08(+1.80%)
Oct 08, 2010
4.310
4.550
4.190
4.440
188,324
+0.14(+3.26%)
Oct 07, 2010
4.600
4.600
4.300
4.300
303,234
-0.25(-5.49%)
Oct 06, 2010
4.310
4.570
4.190
4.550
729,529
+0.23(+5.32%)
Oct 05, 2010
4.130
4.360
3.971
4.320
127,979
+0.26(+6.40%)
Oct 04, 2010
4.040
4.130
3.990
4.060
93,701
-0.01(-0.25%)
Oct 01, 2010
4.100
4.110
4.000
4.070
196,381
+0.02(+0.49%)
Sep 30, 2010
4.100
4.120
3.990
4.050
138,313
-0.02(-0.49%)
Sep 29, 2010
4.130
4.130
3.990
4.070
63,271
-0.09(-2.16%)
Sep 28, 2010
4.050
4.160
3.920
4.160
136,431
+0.11(+2.72%)
Sep 27, 2010
4.070
4.170
3.840
4.050
179,607
-0.03(-0.74%)
Sep 24, 2010
3.830
4.090
3.830
4.080
209,761
+0.30(+7.94%)
Sep 23, 2010
3.840
3.900
3.720
3.780
118,276
-0.09(-2.33%)
Sep 22, 2010
3.950
4.030
3.830
3.870
159,013
-0.11(-2.76%)
Sep 21, 2010
3.750
4.160
3.660
3.980
548,490
+0.23(+6.13%)
Sep 20, 2010
3.520
3.780
3.460
3.750
544,726
+0.25(+7.14%)
Sep 17, 2010
3.320
3.570
3.180
3.500
572,057
+0.14(+4.17%)
Sep 15, 2010
3.310
3.390
3.310
3.360
148,242
+0.02(+0.60%)
Sep 14, 2010
3.450
3.450
3.300
3.340
91,802
-0.11(-3.19%)
Sep 13, 2010
3.450
3.490
3.410
3.450
123,497
+0.05(+1.47%)
Sep 10, 2010
3.380
3.410
3.250
3.400
115,490
+0.05(+1.49%)
Sep 09, 2010
3.430
3.430
3.300
3.350
82,251
-0.01(-0.30%)
Sep 08, 2010
3.400
3.470
3.320
3.360
85,396
-0.02(-0.59%)
Sep 07, 2010
3.680
3.680
3.350
3.380
102,292
-0.31(-8.40%)
Sep 03, 2010
3.600
3.710
3.510
3.690
82,035
+0.13(+3.65%)
Sep 02, 2010
3.570
3.720
3.510
3.560
91,669
-0.05(-1.39%)
Sep 01, 2010
3.460
3.610
3.420
3.610
127,313
+0.23(+6.80%)
Aug 31, 2010
3.290
3.410
3.260
3.380
129,261
+0.09(+2.74%)
Aug 30, 2010
3.350
3.400
3.240
3.290
141,909
-0.08(-2.37%)
Aug 27, 2010
3.310
3.380
3.257
3.370
242,297
+0.12(+3.69%)
Aug 26, 2010
3.370
3.430
3.250
3.250
100,083
-0.11(-3.27%)
Aug 25, 2010
3.330
3.430
3.290
3.360
230,692
+0.01(+0.30%)
Aug 24, 2010
3.280
3.600
3.280
3.350
264,449
+0.00(+0.00%)
Aug 23, 2010
3.510
3.720
3.350
3.350
102,505
-0.14(-4.01%)
Aug 20, 2010
3.340
3.520
3.340
3.490
142,162
+0.12(+3.56%)
Aug 19, 2010
3.450
3.470
3.240
3.370
191,470
-0.09(-2.60%)
Aug 18, 2010
3.470
3.520
3.400
3.460
64,279
-0.02(-0.57%)
Aug 17, 2010
3.520
3.559
3.390
3.480
89,673
+0.00(+0.00%)
Aug 16, 2010
3.440
3.550
3.420
3.480
78,519
+0.03(+0.87%)
Aug 13, 2010
3.610
3.720
3.430
3.450
224,356
-0.19(-5.22%)
Aug 12, 2010
3.700
3.830
3.630
3.640
168,743
-0.10(-2.67%)
Aug 11, 2010
3.970
3.980
3.700
3.740
214,350
-0.34(-8.33%)
Aug 10, 2010
4.050
4.160
3.980
4.080
114,689
-0.02(-0.49%)
Aug 09, 2010
4.160
4.190
4.030
4.100
204,851
-0.04(-0.97%)
Aug 06, 2010
4.270
4.290
4.060
4.140
240,674
-0.21(-4.83%)
Aug 05, 2010
4.480
4.490
4.350
4.350
90,284
-0.10(-2.25%)
Aug 04, 2010
4.460
4.550
4.430
4.450
53,217
+0.01(+0.23%)
Aug 03, 2010
4.580
4.670
4.400
4.440
118,684
-0.18(-3.90%)
Aug 02, 2010
4.850
4.850
4.570
4.620
85,862
-0.12(-2.53%)
Jul 30, 2010
4.450
4.790
4.450
4.740
82,565
+0.20(+4.41%)
Jul 29, 2010
4.480
4.640
4.370
4.540
43,158
+0.10(+2.25%)
Jul 28, 2010
4.560
4.710
4.420
4.440
93,341
-0.16(-3.48%)
Jul 27, 2010
5.030
5.040
4.500
4.600
221,095
-0.40(-8.00%)
Jul 26, 2010
4.880
5.090
4.840
5.000
129,150
+0.14(+2.88%)
Jul 23, 2010
4.600
4.910
4.440
4.860
193,371
+0.22(+4.74%)
Jul 22, 2010
4.340
4.640
4.260
4.640
146,053
+0.39(+9.18%)
Jul 21, 2010
4.510
4.510
4.240
4.250
65,142
-0.21(-4.71%)
Jul 20, 2010
4.250
4.480
4.210
4.460
115,592
+0.14(+3.24%)
Jul 19, 2010
4.280
4.370
4.160
4.320
64,365
+0.07(+1.65%)
Jul 16, 2010
4.500
4.520
4.200
4.250
168,781
-0.30(-6.59%)
Jul 15, 2010
4.810
4.810
4.460
4.550
76,323
-0.24(-5.01%)
Jul 14, 2010
4.760
4.850
4.690
4.790
66,392
-0.01(-0.21%)
Jul 13, 2010
4.510
4.810
4.370
4.800
139,499
+0.38(+8.60%)
Jul 12, 2010
4.640
4.700
4.420
4.420
52,406
-0.23(-4.95%)
Jul 09, 2010
4.560
4.730
4.530
4.650
103,736
+0.07(+1.53%)
Jul 08, 2010
4.730
4.890
4.520
4.580
99,921
-0.08(-1.72%)
Jul 07, 2010
4.420
4.690
4.410
4.660
166,262
+0.27(+6.15%)
Jul 06, 2010
4.560
4.720
4.360
4.390
148,132
-0.06(-1.35%)
Jul 02, 2010
4.590
4.630
4.380
4.450
45,723
-0.11(-2.41%)
Jul 01, 2010
4.650
4.760
4.290
4.560
153,117
-0.07(-1.51%)
Jun 30, 2010
4.800
4.860
4.600
4.630
168,770
-0.16(-3.34%)
Jun 29, 2010
4.930
4.960
4.750
4.790
175,473
-0.19(-3.82%)
Jun 25, 2010
4.950
5.630
4.950
4.980
1,110,920
+0.13(+2.68%)
Jun 24, 2010
4.810
4.940
4.810
4.850
67,332
+0.00(+0.00%)
Jun 23, 2010
4.940
5.040
4.750
4.850
173,185
-0.10(-2.02%)
Jun 22, 2010
4.990
5.165
4.950
4.950
118,578
-0.04(-0.80%)
Jun 21, 2010
5.240
5.300
4.950
4.990
121,564
-0.20(-3.85%)
Jun 18, 2010
5.100
5.340
4.950
5.190
236,882
+0.13(+2.57%)
Jun 17, 2010
5.300
5.340
5.020
5.060
86,935
-0.18(-3.44%)
Jun 16, 2010
4.850
5.350
4.850
5.240
268,946
+0.37(+7.60%)
Jun 15, 2010
4.830
4.970
4.670
4.870
136,106
+0.11(+2.31%)
Jun 14, 2010
4.650
4.890
4.520
4.760
145,159
+0.17(+3.70%)
Jun 11, 2010
4.230
4.610
4.180
4.590
111,528
+0.29(+6.74%)
Jun 10, 2010
4.270
4.440
4.170
4.300
114,841
+0.11(+2.63%)
Jun 09, 2010
4.300
4.390
4.150
4.190
108,147
-0.08(-1.87%)
Jun 08, 2010
4.390
4.480
4.250
4.270
145,758
-0.09(-2.06%)
Jun 07, 2010
4.610
4.630
4.360
4.360
118,935
-0.25(-5.32%)
Jun 04, 2010
4.830
4.940
4.600
4.605
185,981
-0.39(-7.90%)
Jun 03, 2010
4.730
5.050
4.650
5.000
150,568
+0.25(+5.26%)
Jun 02, 2010
4.360
4.760
4.320
4.750
152,957
+0.39(+8.94%)
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.