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
)
4.900
-0.030 (-0.60%)
Streaming Delayed Price
Updated: 11:31 AM EDT, May 21, 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 08, 2023
6.970
7.077
6.930
6.990
509,008
-0.01(-0.14%)
May 05, 2023
6.930
7.055
6.930
7.000
434,772
+0.13(+1.89%)
May 04, 2023
6.860
6.990
6.760
6.870
450,478
-0.06(-0.87%)
May 03, 2023
6.700
7.070
6.700
6.930
538,251
+0.09(+1.32%)
May 02, 2023
6.950
6.970
6.810
6.840
416,020
-0.14(-2.01%)
May 01, 2023
6.790
7.020
6.750
6.980
425,784
+0.18(+2.65%)
Apr 28, 2023
6.640
6.852
6.635
6.800
488,955
+0.13(+1.95%)
Apr 27, 2023
6.680
6.750
6.555
6.670
450,633
+0.03(+0.45%)
Apr 26, 2023
6.590
6.690
6.545
6.640
319,920
+0.03(+0.45%)
Apr 25, 2023
6.890
6.925
6.605
6.610
319,984
-0.37(-5.30%)
Apr 24, 2023
7.150
7.165
6.840
6.980
357,494
-0.17(-2.38%)
Apr 21, 2023
7.010
7.180
7.010
7.150
401,770
+0.14(+2.00%)
Apr 20, 2023
6.820
7.020
6.790
7.010
496,236
+0.13(+1.89%)
Apr 19, 2023
6.660
6.930
6.660
6.880
430,442
+0.21(+3.15%)
Apr 18, 2023
6.810
6.860
6.550
6.670
476,051
-0.12(-1.77%)
Apr 17, 2023
6.740
6.790
6.655
6.790
346,559
+0.04(+0.59%)
Apr 14, 2023
6.850
6.945
6.740
6.750
304,729
-0.12(-1.75%)
Apr 13, 2023
6.870
7.015
6.850
6.870
441,862
+0.03(+0.44%)
Apr 12, 2023
6.980
7.050
6.830
6.840
398,690
-0.07(-1.01%)
Apr 11, 2023
7.140
7.150
6.870
6.910
673,322
-0.23(-3.22%)
Apr 10, 2023
6.920
7.210
6.800
7.140
775,281
+0.26(+3.78%)
Apr 06, 2023
6.600
6.935
6.600
6.880
706,132
+0.25(+3.77%)
Apr 05, 2023
6.690
6.690
6.590
6.630
509,588
-0.07(-1.04%)
Apr 04, 2023
6.240
6.700
6.245
6.700
1,153,074
+0.57(+9.30%)
Apr 03, 2023
6.040
6.145
5.935
6.130
626,986
+0.08(+1.32%)
Mar 31, 2023
5.830
6.070
5.830
6.050
494,194
+0.24(+4.13%)
Mar 30, 2023
5.890
5.960
5.750
5.810
280,848
-0.03(-0.51%)
Mar 29, 2023
5.750
5.900
5.705
5.840
376,849
+0.13(+2.28%)
Mar 28, 2023
5.820
5.825
5.690
5.710
398,818
-0.12(-2.06%)
Mar 27, 2023
5.820
5.905
5.770
5.830
350,350
+0.05(+0.87%)
Mar 24, 2023
5.690
5.840
5.490
5.780
607,655
+0.03(+0.52%)
Mar 23, 2023
5.870
5.970
5.715
5.750
464,821
-0.07(-1.20%)
Mar 22, 2023
6.060
6.060
5.820
5.820
529,474
-0.23(-3.80%)
Mar 21, 2023
6.230
6.310
5.980
6.050
480,233
-0.09(-1.47%)
Mar 20, 2023
6.320
6.390
6.125
6.140
538,301
-0.21(-3.31%)
Mar 17, 2023
6.470
6.530
6.285
6.350
1,543,870
-0.17(-2.61%)
Mar 16, 2023
6.020
6.530
5.930
6.520
627,391
+0.44(+7.24%)
Mar 15, 2023
6.270
6.270
5.905
6.080
628,016
-0.31(-4.85%)
Mar 14, 2023
6.320
6.435
6.250
6.390
511,409
+0.16(+2.57%)
Mar 13, 2023
6.020
6.355
5.960
6.230
481,456
+0.13(+2.13%)
Mar 10, 2023
6.320
6.320
6.020
6.100
485,524
-0.25(-3.94%)
Mar 09, 2023
6.480
6.620
6.300
6.350
583,421
-0.11(-1.70%)
Mar 08, 2023
6.530
6.530
6.365
6.460
647,189
+0.00(+0.00%)
Mar 07, 2023
6.240
6.500
6.140
6.460
724,961
+0.18(+2.87%)
Mar 06, 2023
6.410
6.410
6.222
6.280
751,768
-0.14(-2.18%)
Mar 03, 2023
6.440
6.480
6.300
6.420
519,658
-0.02(-0.31%)
Mar 02, 2023
6.130
6.480
6.114
6.440
625,109
+0.29(+4.72%)
Mar 01, 2023
6.280
6.320
6.085
6.150
412,988
-0.16(-2.54%)
Feb 28, 2023
6.180
6.350
6.090
6.310
597,576
+0.13(+2.10%)
Feb 27, 2023
6.280
6.315
6.055
6.180
511,484
-0.04(-0.64%)
Feb 24, 2023
6.160
6.255
6.055
6.220
556,396
-0.05(-0.80%)
Feb 23, 2023
6.080
6.336
6.040
6.270
745,846
+0.20(+3.29%)
Feb 22, 2023
5.950
6.140
5.860
6.070
1,283,400
+0.13(+2.19%)
Feb 21, 2023
5.890
6.040
5.850
5.940
1,041,094
-0.01(-0.17%)
Feb 17, 2023
5.850
5.980
5.690
5.950
1,186,002
+0.15(+2.59%)
Feb 16, 2023
5.480
6.050
5.430
5.800
1,962,284
+0.27(+4.88%)
Feb 15, 2023
5.830
5.850
5.160
5.530
2,462,780
+0.60(+12.17%)
Feb 14, 2023
4.970
5.100
4.930
4.930
581,899
-0.08(-1.60%)
Feb 13, 2023
4.980
5.025
4.890
5.010
370,449
+0.03(+0.60%)
Feb 10, 2023
5.060
5.095
4.960
4.980
365,916
-0.07(-1.39%)
Feb 09, 2023
5.400
5.545
5.040
5.050
889,435
-0.43(-7.85%)
Feb 08, 2023
5.440
5.860
5.410
5.480
559,252
-0.15(-2.66%)
Feb 07, 2023
5.500
5.650
5.400
5.630
315,492
+0.09(+1.62%)
Feb 06, 2023
5.410
5.701
5.390
5.540
383,337
+0.07(+1.19%)
Feb 03, 2023
5.480
5.590
5.450
5.475
399,482
-0.12(-2.06%)
Feb 02, 2023
5.420
5.610
5.390
5.590
421,000
+0.25(+4.68%)
Feb 01, 2023
5.570
5.670
5.220
5.340
425,333
-0.24(-4.30%)
Jan 31, 2023
5.370
5.620
5.370
5.580
735,863
+0.25(+4.69%)
Jan 30, 2023
5.270
5.395
5.210
5.330
345,413
+0.04(+0.76%)
Jan 27, 2023
5.140
5.335
5.135
5.290
196,649
+0.10(+1.93%)
Jan 26, 2023
5.190
5.260
5.120
5.190
340,943
+0.02(+0.39%)
Jan 25, 2023
5.010
5.180
4.980
5.170
189,502
+0.09(+1.77%)
Jan 24, 2023
5.080
5.150
5.020
5.080
245,576
-0.06(-1.17%)
Jan 23, 2023
5.040
5.170
4.970
5.140
225,871
+0.11(+2.19%)
Jan 20, 2023
5.070
5.070
4.995
5.030
294,497
+0.02(+0.40%)
Jan 19, 2023
4.990
5.025
4.915
5.010
250,709
-0.03(-0.60%)
Jan 18, 2023
5.190
5.270
5.025
5.040
325,214
-0.15(-2.89%)
Jan 17, 2023
5.190
5.290
5.100
5.190
337,306
+0.03(+0.58%)
Jan 13, 2023
5.230
5.330
5.145
5.160
264,785
-0.11(-2.09%)
Jan 12, 2023
5.170
5.290
5.040
5.270
315,771
+0.11(+2.13%)
Jan 11, 2023
5.050
5.260
5.020
5.160
339,820
+0.12(+2.38%)
Jan 10, 2023
4.630
5.050
4.630
5.040
429,292
+0.38(+8.15%)
Jan 09, 2023
4.920
5.005
4.650
4.660
414,906
-0.21(-4.31%)
Jan 06, 2023
4.930
4.990
4.810
4.870
337,240
+0.00(+0.00%)
Jan 05, 2023
4.880
4.935
4.815
4.870
271,044
-0.05(-1.02%)
Jan 04, 2023
4.800
5.010
4.775
4.920
418,591
+0.13(+2.71%)
Jan 03, 2023
4.860
4.950
4.690
4.790
475,689
-0.03(-0.62%)
Dec 30, 2022
4.710
4.840
4.700
4.820
327,133
+0.02(+0.42%)
Dec 29, 2022
4.580
4.805
4.560
4.800
286,306
+0.22(+4.80%)
Dec 28, 2022
4.620
4.710
4.530
4.580
458,400
-0.05(-1.08%)
Dec 27, 2022
4.730
4.730
4.600
4.630
332,009
-0.10(-2.11%)
Dec 23, 2022
4.780
4.830
4.635
4.730
265,361
-0.07(-1.46%)
Dec 22, 2022
4.880
4.960
4.710
4.800
324,319
-0.13(-2.64%)
Dec 21, 2022
4.970
5.075
4.915
4.930
276,581
+0.01(+0.20%)
Dec 20, 2022
4.860
5.000
4.830
4.920
366,692
+0.01(+0.20%)
Dec 19, 2022
5.010
5.010
4.825
4.910
457,013
-0.10(-2.00%)
Dec 16, 2022
5.000
5.055
4.900
5.010
947,950
-0.06(-1.18%)
Dec 15, 2022
5.160
5.220
5.030
5.070
403,900
-0.19(-3.61%)
Dec 14, 2022
5.200
5.350
5.160
5.260
491,758
+0.04(+0.77%)
Dec 13, 2022
5.350
5.460
5.200
5.220
537,671
+0.06(+1.16%)
Dec 12, 2022
5.200
5.265
5.100
5.160
369,611
-0.03(-0.58%)
Dec 09, 2022
5.060
5.310
5.060
5.190
318,443
+0.00(+0.00%)
Dec 08, 2022
5.010
5.210
4.910
5.190
370,713
+0.21(+4.22%)
Dec 07, 2022
5.040
5.095
4.970
4.980
429,656
-0.05(-0.99%)
Dec 06, 2022
5.050
5.170
4.980
5.030
502,418
-0.03(-0.59%)
Dec 05, 2022
5.010
5.100
4.955
5.060
421,024
-0.01(-0.20%)
Dec 02, 2022
4.990
5.100
4.945
5.070
719,096
-0.05(-0.98%)
Dec 01, 2022
5.090
5.350
5.080
5.120
1,142,693
+0.08(+1.59%)
Nov 30, 2022
4.810
5.080
4.725
5.040
1,319,031
+0.21(+4.35%)
Nov 29, 2022
4.810
4.905
4.780
4.830
552,144
+0.03(+0.63%)
Nov 28, 2022
4.950
4.987
4.800
4.800
413,477
-0.17(-3.42%)
Nov 25, 2022
4.950
5.010
4.855
4.970
107,261
+0.02(+0.40%)
Nov 23, 2022
4.980
5.080
4.940
4.950
366,622
-0.03(-0.60%)
Nov 22, 2022
4.960
5.160
4.832
4.980
838,908
+0.03(+0.61%)
Nov 21, 2022
5.060
5.140
4.940
4.950
423,715
-0.17(-3.32%)
Nov 18, 2022
5.230
5.230
5.020
5.120
413,978
+0.03(+0.59%)
Nov 17, 2022
5.120
5.165
5.020
5.090
404,893
-0.06(-1.17%)
Nov 16, 2022
5.280
5.300
5.130
5.150
495,382
-0.14(-2.65%)
Nov 15, 2022
5.300
5.380
5.160
5.290
672,722
+0.11(+2.12%)
Nov 14, 2022
5.370
5.426
5.130
5.180
948,019
-0.11(-2.08%)
Nov 11, 2022
4.820
5.365
4.820
5.290
1,280,270
+0.42(+8.62%)
Nov 10, 2022
4.470
4.890
4.470
4.870
1,058,850
+0.46(+10.43%)
Nov 09, 2022
4.980
5.160
4.380
4.410
1,021,376
+0.15(+3.52%)
Nov 08, 2022
4.380
4.440
4.250
4.260
609,042
-0.12(-2.74%)
Nov 07, 2022
4.260
4.515
4.260
4.380
417,548
+0.07(+1.62%)
Nov 04, 2022
4.260
4.330
4.060
4.310
409,820
+0.09(+2.13%)
Nov 03, 2022
4.470
4.470
4.190
4.220
418,502
-0.15(-3.43%)
Nov 02, 2022
4.480
4.588
4.340
4.370
420,216
-0.09(-2.02%)
Nov 01, 2022
4.410
4.490
4.320
4.460
341,553
+0.10(+2.29%)
Oct 31, 2022
4.300
4.410
4.250
4.360
442,435
+0.05(+1.16%)
Oct 28, 2022
4.210
4.340
4.180
4.310
367,329
+0.13(+3.11%)
Oct 27, 2022
4.230
4.375
4.130
4.180
381,414
-0.12(-2.79%)
Oct 26, 2022
4.150
4.330
4.092
4.300
374,040
+0.17(+4.12%)
Oct 25, 2022
3.900
4.140
3.900
4.130
399,408
+0.23(+5.90%)
Oct 24, 2022
3.880
3.905
3.800
3.900
242,368
+0.02(+0.52%)
Oct 21, 2022
3.770
3.900
3.680
3.880
340,358
+0.15(+4.02%)
Oct 20, 2022
3.650
3.775
3.610
3.730
526,066
+0.03(+0.81%)
Oct 19, 2022
3.890
3.905
3.625
3.700
490,363
-0.20(-5.13%)
Oct 18, 2022
3.990
4.120
3.850
3.900
452,393
-0.01(-0.26%)
Oct 17, 2022
3.950
4.015
3.875
3.910
494,844
+0.03(+0.77%)
Oct 14, 2022
3.830
3.900
3.740
3.880
484,065
+0.09(+2.37%)
Oct 13, 2022
3.640
3.820
3.560
3.790
649,418
+0.04(+1.07%)
Oct 12, 2022
3.910
3.910
3.644
3.750
410,323
-0.20(-5.06%)
Oct 11, 2022
3.820
3.970
3.782
3.950
465,296
+0.12(+3.13%)
Oct 10, 2022
3.850
3.900
3.710
3.830
487,319
-0.03(-0.78%)
Oct 07, 2022
4.000
4.071
3.835
3.860
329,955
-0.15(-3.74%)
Oct 06, 2022
4.000
4.100
3.960
4.010
893,791
+0.01(+0.25%)
Oct 05, 2022
3.970
4.020
3.910
4.000
574,602
-0.02(-0.50%)
Oct 04, 2022
4.040
4.120
3.970
4.020
708,395
+0.00(+0.00%)
Oct 03, 2022
3.790
4.060
3.710
4.020
613,768
+0.23(+6.07%)
Sep 30, 2022
3.830
3.980
3.770
3.790
1,307,827
-0.11(-2.82%)
Sep 29, 2022
4.000
4.025
3.840
3.900
1,429,273
-0.12(-2.99%)
Sep 28, 2022
3.700
4.065
3.700
4.020
816,411
+0.36(+9.84%)
Sep 27, 2022
3.710
3.780
3.635
3.660
821,455
-0.04(-1.08%)
Sep 26, 2022
3.650
3.750
3.615
3.700
957,648
+0.04(+1.09%)
Sep 23, 2022
3.540
3.675
3.450
3.660
802,842
+0.07(+1.95%)
Sep 22, 2022
3.740
3.750
3.565
3.590
739,728
-0.19(-5.03%)
Sep 21, 2022
3.820
3.915
3.760
3.780
764,706
-0.04(-1.05%)
Sep 20, 2022
3.950
3.950
3.790
3.820
745,027
-0.16(-4.02%)
Sep 19, 2022
4.040
4.040
3.820
3.980
810,405
-0.08(-1.97%)
Sep 16, 2022
4.130
4.220
3.930
4.060
1,871,816
-0.08(-1.93%)
Sep 15, 2022
4.090
4.240
4.060
4.140
656,112
+0.01(+0.24%)
Sep 14, 2022
4.230
4.320
4.030
4.130
590,950
-0.10(-2.36%)
Sep 13, 2022
4.160
4.300
4.050
4.230
797,738
-0.05(-1.17%)
Sep 12, 2022
4.130
4.300
4.040
4.280
669,805
+0.13(+3.13%)
Sep 09, 2022
3.920
4.180
3.868
4.150
746,988
+0.24(+6.14%)
Sep 08, 2022
3.900
4.030
3.845
3.910
554,445
-0.04(-1.01%)
Sep 07, 2022
3.910
3.970
3.760
3.950
496,379
+0.10(+2.60%)
Sep 06, 2022
3.950
4.000
3.840
3.850
727,237
-0.13(-3.27%)
Sep 02, 2022
3.990
4.030
3.900
3.980
579,976
+0.00(+0.00%)
Sep 01, 2022
4.040
4.195
3.960
3.980
876,029
-0.11(-2.69%)
Aug 31, 2022
4.180
4.355
4.080
4.090
1,089,912
-0.02(-0.49%)
Aug 30, 2022
4.070
4.245
4.000
4.110
832,451
+0.13(+3.27%)
Aug 29, 2022
3.940
4.020
3.860
3.980
538,466
-0.02(-0.50%)
Aug 26, 2022
4.200
4.200
3.970
4.000
523,518
-0.19(-4.53%)
Aug 25, 2022
4.040
4.210
4.000
4.190
552,807
+0.18(+4.49%)
Aug 24, 2022
4.060
4.115
3.985
4.010
392,903
-0.06(-1.47%)
Aug 23, 2022
4.090
4.120
4.010
4.070
566,747
+0.00(+0.00%)
Aug 22, 2022
4.080
4.215
4.030
4.070
504,594
-0.11(-2.63%)
Aug 19, 2022
4.290
4.320
4.140
4.180
485,066
-0.14(-3.24%)
Aug 18, 2022
4.300
4.420
4.200
4.320
641,872
+0.02(+0.47%)
Aug 17, 2022
4.450
4.545
4.280
4.300
922,257
-0.10(-2.27%)
Aug 16, 2022
4.570
4.600
4.320
4.400
1,159,959
-0.21(-4.56%)
Aug 15, 2022
4.530
4.770
4.380
4.610
983,897
+0.05(+1.10%)
Aug 12, 2022
4.360
4.595
4.300
4.560
995,189
+0.20(+4.59%)
Aug 11, 2022
4.220
4.810
4.110
4.360
1,972,192
+0.14(+3.32%)
Aug 10, 2022
3.680
4.490
3.410
4.220
7,362,929
+1.03(+32.29%)
Aug 09, 2022
3.250
3.320
3.130
3.190
1,195,403
-0.10(-3.04%)
Aug 08, 2022
3.210
3.380
3.210
3.290
933,026
+0.12(+3.79%)
Aug 05, 2022
3.170
3.170
3.110
3.170
900,237
-0.04(-1.25%)
Aug 04, 2022
3.260
3.300
3.165
3.210
708,629
-0.02(-0.62%)
Aug 03, 2022
3.140
3.250
3.135
3.230
709,026
+0.10(+3.19%)
Aug 02, 2022
2.990
3.140
2.990
3.130
679,964
+0.12(+3.99%)
Aug 01, 2022
3.010
3.070
2.980
3.010
633,598
-0.05(-1.63%)
Jul 29, 2022
3.010
3.115
2.965
3.060
502,232
+0.02(+0.66%)
Jul 28, 2022
2.990
3.070
2.930
3.040
715,840
+0.07(+2.36%)
Jul 27, 2022
2.920
2.990
2.850
2.970
574,592
+0.07(+2.41%)
Jul 26, 2022
2.930
2.950
2.810
2.900
680,986
-0.05(-1.69%)
Jul 25, 2022
2.970
3.100
2.905
2.950
941,752
-0.01(-0.34%)
Jul 22, 2022
3.070
3.080
2.950
2.960
515,965
-0.12(-3.90%)
Jul 21, 2022
3.050
3.120
3.015
3.080
1,064,180
+0.03(+0.98%)
Jul 20, 2022
3.020
3.085
2.980
3.050
686,664
+0.03(+0.99%)
Jul 19, 2022
2.950
3.045
2.940
3.020
1,372,087
+0.11(+3.78%)
Jul 18, 2022
2.950
3.040
2.890
2.910
1,287,162
+0.00(+0.00%)
Jul 15, 2022
2.990
2.990
2.850
2.910
794,494
-0.02(-0.68%)
Jul 14, 2022
3.030
3.030
2.845
2.930
1,238,909
-0.07(-2.33%)
Jul 13, 2022
3.040
3.090
2.990
3.000
2,250,899
-0.10(-3.23%)
Jul 12, 2022
3.030
3.105
2.960
3.100
1,029,302
+0.07(+2.31%)
Jul 11, 2022
3.010
3.100
2.970
3.030
955,487
+0.01(+0.33%)
Jul 08, 2022
2.850
3.040
2.840
3.020
1,304,768
+0.16(+5.59%)
Jul 07, 2022
2.770
2.870
2.710
2.860
2,496,900
+0.09(+3.25%)
Jul 06, 2022
2.730
2.815
2.730
2.770
1,211,264
-0.01(-0.36%)
Jul 05, 2022
2.740
2.795
2.655
2.780
2,103,610
+0.06(+2.21%)
Jul 01, 2022
2.680
2.780
2.650
2.720
891,940
+0.01(+0.37%)
Jun 30, 2022
2.750
2.830
2.660
2.710
1,510,026
-0.03(-1.09%)
Jun 29, 2022
2.820
2.850
2.690
2.740
1,020,125
-0.05(-1.79%)
Jun 28, 2022
2.890
2.950
2.770
2.790
881,412
-0.10(-3.46%)
Jun 27, 2022
2.940
2.940
2.840
2.890
886,519
+0.00(+0.00%)
Jun 24, 2022
2.870
2.920
2.805
2.890
1,538,615
+0.03(+1.05%)
Jun 23, 2022
2.820
2.885
2.750
2.860
1,244,612
+0.04(+1.42%)
Jun 22, 2022
2.760
2.920
2.760
2.820
944,562
+0.04(+1.44%)
Jun 21, 2022
2.820
2.880
2.770
2.780
1,178,276
+0.00(+0.00%)
Jun 17, 2022
2.810
2.910
2.760
2.780
1,515,503
-0.03(-1.07%)
Jun 16, 2022
2.840
2.900
2.670
2.810
1,345,891
-0.12(-4.10%)
Jun 15, 2022
2.780
2.980
2.750
2.930
1,725,382
+0.18(+6.55%)
Jun 14, 2022
2.720
2.780
2.620
2.750
1,355,110
+0.03(+1.10%)
Jun 13, 2022
2.680
2.850
2.620
2.720
2,746,506
-0.01(-0.37%)
Jun 10, 2022
2.850
2.905
2.665
2.730
3,230,127
-0.16(-5.54%)
Jun 09, 2022
3.000
3.060
2.870
2.890
3,643,696
-0.14(-4.62%)
Jun 08, 2022
3.350
3.360
2.930
3.030
9,914,616
-0.30(-9.01%)
Jun 07, 2022
3.300
3.400
3.200
3.330
2,643,626
-0.04(-1.19%)
Jun 06, 2022
3.850
3.890
3.350
3.370
2,852,505
-0.48(-12.47%)
Jun 03, 2022
4.080
4.178
3.825
3.850
1,339,745
-0.27(-6.55%)
Jun 02, 2022
4.020
4.140
3.965
4.120
2,721,194
+0.12(+3.00%)
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.