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
The Ensign Group IN
(NQ:
ENSG
)
118.93
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2014
10.10
10.32
10.04
10.15
487,978
-0.09(-0.90%)
Jan 30, 2014
10.28
10.37
10.19
10.24
305,144
+0.03(+0.28%)
Jan 29, 2014
10.29
10.37
9.760
10.21
320,670
-0.15(-1.40%)
Jan 28, 2014
10.24
10.38
10.24
10.36
273,271
+0.11(+1.09%)
Jan 27, 2014
10.37
10.47
10.23
10.25
273,890
-0.15(-1.44%)
Jan 24, 2014
10.53
10.65
10.29
10.40
258,212
-0.22(-2.03%)
Jan 23, 2014
10.59
10.69
10.53
10.61
406,863
-0.01(-0.07%)
Jan 22, 2014
10.73
10.77
10.56
10.62
260,859
-0.07(-0.63%)
Jan 21, 2014
10.77
10.82
10.66
10.69
176,387
-0.06(-0.54%)
Jan 17, 2014
10.78
10.75
10.75
10.75
812,629
-0.08(-0.76%)
Jan 16, 2014
10.82
11.01
10.77
10.83
233,044
+0.00(+0.02%)
Jan 15, 2014
10.85
10.92
10.76
10.83
228,068
-0.03(-0.25%)
Jan 14, 2014
10.90
10.91
10.83
10.85
311,656
+0.02(+0.20%)
Jan 13, 2014
10.90
10.97
10.70
10.83
405,005
-0.06(-0.58%)
Jan 10, 2014
10.93
10.93
10.82
10.90
180,781
-0.02(-0.16%)
Jan 09, 2014
10.83
10.96
10.79
10.91
325,572
+0.10(+0.90%)
Jan 08, 2014
10.77
10.89
10.72
10.82
516,102
-0.02(-0.16%)
Jan 07, 2014
10.70
10.96
10.68
10.83
539,234
+0.13(+1.22%)
Jan 06, 2014
10.89
10.91
10.66
10.70
320,844
-0.18(-1.63%)
Jan 03, 2014
10.76
10.93
10.71
10.88
459,924
+0.11(+1.06%)
Jan 02, 2014
10.73
10.83
10.63
10.76
356,809
+0.04(+0.41%)
Dec 31, 2013
10.84
10.72
10.72
10.72
1,717,753
-0.09(-0.85%)
Dec 30, 2013
10.90
10.90
10.77
10.81
387,510
-0.12(-1.09%)
Dec 27, 2013
10.96
11.09
10.83
10.93
548,021
-0.02(-0.18%)
Dec 26, 2013
11.05
11.06
10.89
10.95
270,642
-0.09(-0.79%)
Dec 24, 2013
11.01
11.08
10.97
11.04
635,874
+0.05(+0.44%)
Dec 23, 2013
10.88
11.00
10.86
10.99
595,068
+0.17(+1.56%)
Dec 20, 2013
10.64
10.91
10.62
10.82
1,050,349
+0.19(+1.82%)
Dec 19, 2013
10.69
10.74
10.54
10.63
371,001
-0.03(-0.25%)
Dec 18, 2013
10.69
10.83
10.54
10.65
421,306
+0.00(+0.00%)
Dec 17, 2013
10.93
10.93
10.61
10.65
436,959
-0.24(-2.24%)
Dec 16, 2013
10.77
10.93
10.75
10.90
297,809
+0.14(+1.28%)
Dec 13, 2013
10.87
10.93
10.75
10.76
409,201
-0.08(-0.78%)
Dec 12, 2013
10.76
10.90
10.72
10.84
456,831
+0.06(+0.56%)
Dec 11, 2013
10.76
10.83
10.76
10.78
413,076
+0.06(+0.56%)
Dec 10, 2013
10.64
10.83
10.64
10.72
467,650
-0.05(-0.45%)
Dec 09, 2013
10.88
10.95
10.66
10.77
439,441
-0.07(-0.62%)
Dec 06, 2013
10.90
10.94
10.81
10.84
0
-0.03(-0.27%)
Dec 05, 2013
10.84
10.88
10.83
10.87
0
+0.04(+0.40%)
Dec 04, 2013
10.99
10.99
10.75
10.83
0
-0.24(-2.14%)
Dec 03, 2013
11.16
11.22
10.97
11.06
0
-0.08(-0.74%)
Dec 02, 2013
10.95
11.20
10.87
11.14
584,415
+0.22(+2.04%)
Nov 29, 2013
10.90
10.97
10.84
10.92
0
+0.05(+0.47%)
Nov 27, 2013
10.79
10.88
10.75
10.87
0
+0.12(+1.10%)
Nov 26, 2013
10.40
10.88
10.35
10.75
0
+0.35(+3.32%)
Nov 25, 2013
10.51
10.60
10.33
10.41
180,266
-0.08(-0.74%)
Nov 22, 2013
10.47
10.55
10.30
10.48
0
+0.05(+0.51%)
Nov 21, 2013
10.31
10.49
10.28
10.43
300,170
+0.16(+1.58%)
Nov 20, 2013
10.20
10.34
10.18
10.27
0
+0.08(+0.83%)
Nov 19, 2013
10.27
10.31
10.06
10.18
318,404
-0.06(-0.57%)
Nov 18, 2013
10.24
10.29
10.16
10.24
0
+0.05(+0.52%)
Nov 15, 2013
10.25
10.31
10.15
10.19
0
-0.09(-0.85%)
Nov 14, 2013
10.31
10.35
10.23
10.28
0
-0.02(-0.23%)
Nov 12, 2013
10.20
10.39
10.11
10.30
0
+0.05(+0.47%)
Nov 11, 2013
10.61
10.61
10.24
10.25
0
-0.29(-2.80%)
Nov 08, 2013
9.955
10.97
9.866
10.55
0
+0.48(+4.78%)
Nov 07, 2013
10.28
10.28
10.03
10.07
0
-0.13(-1.28%)
Nov 06, 2013
10.31
10.31
10.12
10.20
133,067
-0.13(-1.22%)
Nov 05, 2013
10.27
10.37
10.13
10.32
0
-0.03(-0.28%)
Nov 04, 2013
10.18
10.40
9.682
10.35
243,516
+0.24(+2.39%)
Nov 01, 2013
10.26
10.30
10.06
10.11
0
-0.19(-1.81%)
Oct 31, 2013
10.19
10.43
10.19
10.30
0
+0.08(+0.76%)
Oct 30, 2013
10.16
10.31
10.07
10.22
185,200
+0.03(+0.31%)
Oct 29, 2013
10.38
10.51
10.07
10.19
0
-0.11(-1.10%)
Oct 28, 2013
10.24
10.36
10.18
10.30
0
+0.04(+0.42%)
Oct 25, 2013
10.26
10.28
9.575
10.26
0
+0.05(+0.45%)
Oct 24, 2013
10.30
10.30
10.16
10.21
187,541
-0.09(-0.87%)
Oct 23, 2013
10.34
10.44
10.16
10.30
0
-0.19(-1.82%)
Oct 22, 2013
10.45
10.58
10.40
10.49
102,513
-0.01(-0.09%)
Oct 21, 2013
10.57
10.64
10.46
10.50
169,551
-0.10(-0.91%)
Oct 18, 2013
10.71
10.87
10.54
10.60
301,899
-0.01(-0.11%)
Oct 17, 2013
10.28
10.62
10.26
10.61
209,513
+0.31(+2.98%)
Oct 16, 2013
10.18
10.32
10.06
10.30
124,853
+0.17(+1.67%)
Oct 15, 2013
10.16
10.24
10.10
10.13
111,942
-0.09(-0.90%)
Oct 14, 2013
9.994
10.23
9.897
10.23
191,995
+0.18(+1.78%)
Oct 11, 2013
10.03
10.07
10.02
10.05
0
+0.01(+0.12%)
Oct 10, 2013
10.12
10.12
9.976
10.03
417,621
+0.02(+0.17%)
Oct 09, 2013
9.941
10.07
9.846
10.02
263,773
+0.08(+0.85%)
Oct 08, 2013
10.02
10.08
9.904
9.933
429,809
-0.12(-1.20%)
Oct 07, 2013
10.09
10.14
9.999
10.05
0
-0.11(-1.07%)
Oct 04, 2013
10.01
10.26
9.991
10.16
0
+0.13(+1.25%)
Oct 03, 2013
10.01
10.07
9.890
10.04
0
-0.02(-0.24%)
Oct 02, 2013
9.996
10.09
9.897
10.06
123,902
-0.02(-0.19%)
Oct 01, 2013
9.904
10.14
9.832
10.08
364,640
+0.09(+0.89%)
Sep 27, 2013
9.941
10.03
9.941
9.991
0
-0.04(-0.39%)
Sep 26, 2013
10.07
10.07
9.909
10.03
481,372
-0.02(-0.18%)
Sep 25, 2013
10.03
10.09
9.990
10.05
483,003
+0.02(+0.22%)
Sep 24, 2013
10.17
10.20
9.980
10.03
190,846
-0.15(-1.52%)
Sep 23, 2013
10.01
10.20
9.871
10.18
165,666
+0.17(+1.74%)
Sep 20, 2013
9.978
10.10
9.882
10.01
0
+0.04(+0.36%)
Sep 19, 2013
9.952
9.973
9.889
9.971
127,091
+0.07(+0.76%)
Sep 18, 2013
9.980
9.980
9.732
9.896
0
-0.08(-0.85%)
Sep 17, 2013
9.698
10.000
9.643
9.980
0
+0.28(+2.91%)
Sep 16, 2013
9.621
9.778
9.541
9.698
0
+0.04(+0.43%)
Sep 13, 2013
9.657
9.737
9.565
9.657
0
+0.05(+0.53%)
Sep 12, 2013
9.628
9.657
9.507
9.606
0
-0.05(-0.52%)
Sep 11, 2013
9.640
9.724
9.589
9.657
0
+0.02(+0.20%)
Sep 10, 2013
9.515
9.657
9.402
9.638
267,180
+0.15(+1.58%)
Sep 09, 2013
9.510
9.529
9.425
9.488
0
+0.02(+0.26%)
Sep 06, 2013
9.454
9.493
9.326
9.464
0
+0.07(+0.72%)
Sep 05, 2013
9.413
9.490
9.321
9.396
260,611
-0.04(-0.38%)
Sep 04, 2013
9.365
9.476
9.365
9.432
0
-0.07(-0.71%)
Sep 03, 2013
9.425
9.512
9.247
9.500
0
+0.17(+1.81%)
Aug 30, 2013
9.452
9.511
9.235
9.331
0
-0.16(-1.68%)
Aug 29, 2013
9.312
9.517
9.312
9.490
164,138
+0.13(+1.42%)
Aug 28, 2013
9.331
9.389
9.331
9.358
0
+0.00(+0.03%)
Aug 27, 2013
9.271
9.416
9.271
9.355
397,684
+0.00(+0.00%)
Aug 26, 2013
9.346
9.471
9.312
9.355
0
+0.00(+0.05%)
Aug 23, 2013
9.292
9.375
9.266
9.350
0
+0.06(+0.62%)
Aug 22, 2013
9.232
9.338
9.220
9.292
286,031
+0.06(+0.63%)
Aug 21, 2013
9.280
9.384
9.210
9.235
0
-0.10(-1.11%)
Aug 20, 2013
9.191
9.379
9.177
9.338
359,540
+0.16(+1.76%)
Aug 19, 2013
9.138
9.247
9.138
9.177
196,868
-0.01(-0.08%)
Aug 16, 2013
9.174
9.209
9.138
9.184
0
-0.01(-0.08%)
Aug 15, 2013
9.143
9.225
9.073
9.191
492,679
-0.05(-0.57%)
Aug 14, 2013
9.218
9.292
9.215
9.244
192,544
+0.00(+0.00%)
Aug 13, 2013
9.167
9.305
9.133
9.244
211,055
+0.07(+0.76%)
Aug 12, 2013
9.090
9.213
9.027
9.174
370,322
+0.07(+0.72%)
Aug 09, 2013
9.063
9.213
8.974
9.109
401,756
+0.05(+0.56%)
Aug 08, 2013
9.375
9.375
8.947
9.058
570,699
-0.25(-2.70%)
Aug 07, 2013
9.416
9.467
9.266
9.309
537,703
-0.12(-1.23%)
Aug 06, 2013
9.507
9.562
9.053
9.425
343,651
-0.14(-1.41%)
Aug 05, 2013
9.355
9.568
9.355
9.560
167,832
+0.17(+1.83%)
Aug 02, 2013
9.375
9.568
9.346
9.389
238,339
+0.01(+0.15%)
Aug 01, 2013
9.268
9.442
9.206
9.375
206,047
+0.14(+1.54%)
Jul 31, 2013
9.295
9.370
9.193
9.232
0
-0.06(-0.65%)
Jul 30, 2013
9.256
9.360
9.099
9.292
0
+0.05(+0.50%)
Jul 29, 2013
9.172
9.348
8.995
9.247
0
+0.02(+0.26%)
Jul 26, 2013
9.268
9.276
9.138
9.222
0
-0.13(-1.42%)
Jul 25, 2013
9.292
9.372
9.256
9.355
0
+0.02(+0.21%)
Jul 24, 2013
9.416
9.459
9.280
9.336
0
-0.04(-0.46%)
Jul 23, 2013
9.430
9.437
9.331
9.379
0
-0.05(-0.56%)
Jul 22, 2013
9.367
9.457
9.307
9.432
0
+0.07(+0.80%)
Jul 19, 2013
9.432
9.432
9.249
9.358
0
-0.08(-0.84%)
Jul 18, 2013
9.365
9.459
9.309
9.437
0
+0.14(+1.45%)
Jul 17, 2013
9.408
9.461
9.297
9.302
80,343
-0.07(-0.72%)
Jul 16, 2013
9.319
9.416
9.309
9.370
0
+0.05(+0.52%)
Jul 15, 2013
9.288
9.423
9.288
9.321
0
+0.08(+0.91%)
Jul 12, 2013
9.174
9.346
9.174
9.237
0
+0.10(+1.06%)
Jul 11, 2013
8.897
9.164
8.868
9.140
0
+0.30(+3.44%)
Jul 10, 2013
8.855
8.954
8.790
8.836
0
-0.05(-0.57%)
Jul 09, 2013
8.711
8.983
8.711
8.887
0
+0.24(+2.74%)
Jul 08, 2013
8.689
8.744
8.624
8.650
308,145
-0.02(-0.19%)
Jul 05, 2013
8.735
8.735
8.606
8.667
0
+0.07(+0.79%)
Jul 03, 2013
8.607
8.689
8.563
8.600
0
-0.07(-0.75%)
Jul 02, 2013
8.655
8.718
8.602
8.665
0
+0.03(+0.36%)
Jul 01, 2013
8.537
8.771
8.508
8.633
0
+0.13(+1.53%)
Jun 28, 2013
8.638
8.660
8.501
8.503
1,643,248
+0.02(+0.20%)
Jun 26, 2013
8.525
8.563
8.387
8.486
0
-0.00(-0.04%)
Jun 25, 2013
8.514
8.528
8.439
8.490
0
+0.03(+0.40%)
Jun 24, 2013
8.535
8.627
8.449
8.456
0
-0.12(-1.35%)
Jun 21, 2013
8.605
8.674
8.548
8.572
488,917
-0.01(-0.08%)
Jun 20, 2013
8.560
8.644
8.531
8.579
0
-0.09(-1.08%)
Jun 19, 2013
8.805
8.878
8.670
8.673
0
-0.16(-1.80%)
Jun 18, 2013
8.723
8.890
8.687
8.832
0
+0.14(+1.64%)
Jun 17, 2013
8.639
8.695
8.605
8.690
0
+0.13(+1.58%)
Jun 14, 2013
8.658
8.685
8.528
8.555
0
-0.09(-1.00%)
Jun 13, 2013
8.627
8.656
8.495
8.642
305,710
+0.03(+0.39%)
Jun 12, 2013
8.632
8.719
8.574
8.608
122,193
-0.02(-0.25%)
Jun 11, 2013
8.625
8.699
8.579
8.629
191,211
-0.08(-0.91%)
Jun 10, 2013
8.711
8.733
8.637
8.709
0
+0.05(+0.61%)
Jun 07, 2013
8.692
8.762
8.646
8.656
0
+0.03(+0.31%)
Jun 06, 2013
8.548
8.639
8.545
8.629
415,940
+0.11(+1.30%)
Jun 05, 2013
8.707
8.745
8.502
8.519
0
-0.17(-1.97%)
Jun 04, 2013
8.675
9.013
8.521
8.690
0
+0.02(+0.19%)
Jun 03, 2013
8.654
8.844
8.562
8.673
572,173
-0.02(-0.22%)
May 31, 2013
8.711
8.875
8.661
8.692
198,780
-0.08(-0.96%)
May 30, 2013
8.839
8.907
8.673
8.776
208,412
-0.07(-0.82%)
May 29, 2013
8.960
8.990
8.708
8.849
194,419
-0.18(-1.98%)
May 28, 2013
8.885
9.176
8.796
9.027
295,116
+0.20(+2.27%)
May 24, 2013
8.714
8.846
8.675
8.827
0
+0.10(+1.13%)
May 23, 2013
8.516
8.738
8.516
8.728
0
+0.13(+1.54%)
May 22, 2013
8.772
8.870
8.497
8.596
0
-0.20(-2.22%)
May 21, 2013
8.733
8.914
8.733
8.791
0
+0.03(+0.39%)
May 20, 2013
8.846
8.861
8.678
8.757
0
-0.08(-0.95%)
May 17, 2013
8.709
8.875
8.709
8.842
0
+0.20(+2.26%)
May 16, 2013
8.552
8.723
8.519
8.646
337,057
+0.08(+0.93%)
May 15, 2013
8.364
8.598
8.350
8.567
0
+0.40(+4.96%)
May 13, 2013
8.369
8.369
8.102
8.162
0
-0.26(-3.06%)
May 10, 2013
8.246
8.463
8.174
8.420
0
+0.16(+1.90%)
May 09, 2013
8.261
8.364
8.188
8.263
0
-0.03(-0.38%)
May 08, 2013
8.097
8.328
8.027
8.295
0
+0.20(+2.53%)
May 07, 2013
8.046
8.099
7.979
8.090
0
+0.08(+0.96%)
May 06, 2013
8.126
8.145
7.986
8.013
0
-0.09(-1.13%)
May 03, 2013
8.070
8.220
7.957
8.104
0
+0.15(+1.85%)
May 02, 2013
8.034
8.176
7.923
7.957
0
-0.06(-0.78%)
May 01, 2013
8.405
8.417
7.998
8.020
308,267
-0.38(-4.56%)
Apr 30, 2013
8.362
8.461
8.307
8.403
0
+0.06(+0.72%)
Apr 29, 2013
8.295
8.391
8.289
8.343
160,229
+0.06(+0.67%)
Apr 26, 2013
8.323
8.343
8.263
8.287
209,768
-0.04(-0.43%)
Apr 25, 2013
8.280
8.348
8.232
8.323
320,089
+0.03(+0.41%)
Apr 24, 2013
8.254
8.328
8.197
8.290
338,597
+0.02(+0.26%)
Apr 23, 2013
8.350
8.357
8.201
8.268
205,511
-0.08(-0.98%)
Apr 22, 2013
8.417
8.417
8.068
8.350
201,979
-0.07(-0.83%)
Apr 19, 2013
8.242
8.446
7.608
8.420
216,454
+0.18(+2.16%)
Apr 18, 2013
8.239
8.335
8.029
8.242
294,792
+0.01(+0.15%)
Apr 17, 2013
8.314
8.343
8.025
8.229
370,670
-0.16(-1.95%)
Apr 16, 2013
8.210
8.415
8.116
8.393
248,867
+0.23(+2.83%)
Apr 15, 2013
8.555
8.564
8.135
8.162
378,854
-0.42(-4.91%)
Apr 12, 2013
8.251
8.644
8.124
8.584
528,393
+0.32(+3.82%)
Apr 11, 2013
8.261
8.388
8.249
8.268
217,338
+0.06(+0.76%)
Apr 10, 2013
7.993
8.237
7.957
8.205
262,570
+0.20(+2.56%)
Apr 09, 2013
8.027
8.066
7.921
8.001
319,579
-0.02(-0.24%)
Apr 08, 2013
8.058
8.058
7.931
8.020
96,601
+0.00(+0.06%)
Apr 05, 2013
7.916
8.102
7.916
8.015
300,602
-0.02(-0.24%)
Apr 04, 2013
7.935
8.044
7.866
8.034
186,696
+0.13(+1.68%)
Apr 03, 2013
7.947
7.993
7.819
7.902
292,257
-0.10(-1.23%)
Apr 02, 2013
8.128
8.150
7.950
8.001
279,505
-0.07(-0.93%)
Apr 01, 2013
8.032
8.078
7.827
8.075
396,021
+0.03(+0.33%)
Mar 28, 2013
8.080
8.121
7.967
8.049
290,373
-0.00(-0.03%)
Mar 27, 2013
7.897
8.109
7.887
8.051
432,667
+0.06(+0.78%)
Mar 26, 2013
7.832
7.998
7.760
7.988
275,944
+0.21(+2.71%)
Mar 25, 2013
7.725
7.799
7.650
7.778
170,465
+0.09(+1.22%)
Mar 22, 2013
7.710
7.710
7.648
7.684
215,451
+0.02(+0.22%)
Mar 21, 2013
7.705
7.770
7.590
7.667
176,718
-0.10(-1.30%)
Mar 20, 2013
7.944
8.033
7.722
7.768
179,450
-0.12(-1.49%)
Mar 19, 2013
7.730
7.893
7.722
7.886
279,515
+0.15(+1.93%)
Mar 18, 2013
7.806
7.835
7.715
7.737
114,122
-0.13(-1.59%)
Mar 15, 2013
7.915
7.915
7.804
7.862
342,081
-0.04(-0.49%)
Mar 14, 2013
7.862
7.934
7.809
7.900
126,900
+0.09(+1.17%)
Mar 13, 2013
7.766
7.876
7.766
7.809
133,944
+0.02(+0.28%)
Mar 12, 2013
7.761
7.893
7.641
7.787
287,461
+0.12(+1.54%)
Mar 11, 2013
7.665
7.722
7.624
7.669
150,140
-0.04(-0.56%)
Mar 08, 2013
7.775
7.775
7.643
7.713
124,696
+0.00(+0.00%)
Mar 07, 2013
7.693
7.756
7.686
7.713
126,347
+0.00(+0.06%)
Mar 06, 2013
7.754
7.804
7.677
7.708
98,908
-0.05(-0.65%)
Mar 05, 2013
7.576
7.811
7.573
7.758
317,765
+0.22(+2.87%)
Mar 04, 2013
7.614
7.633
7.431
7.542
411,509
-0.10(-1.35%)
Mar 01, 2013
7.484
7.686
7.419
7.645
334,306
+0.11(+1.50%)
Feb 28, 2013
7.621
7.696
7.487
7.532
425,688
-0.17(-2.22%)
Feb 27, 2013
7.720
7.787
7.643
7.703
297,706
-0.01(-0.12%)
Feb 26, 2013
7.727
7.833
7.653
7.713
544,751
-0.17(-2.11%)
Feb 22, 2013
7.905
8.040
7.833
7.879
654,911
+0.04(+0.46%)
Feb 21, 2013
7.672
7.874
7.621
7.843
391,500
+0.17(+2.23%)
Feb 20, 2013
7.669
7.737
7.650
7.672
561,749
-0.01(-0.16%)
Feb 19, 2013
7.453
7.686
7.390
7.684
790,935
+0.25(+3.30%)
Feb 15, 2013
7.325
7.483
7.200
7.439
350,123
+0.16(+2.15%)
Feb 14, 2013
7.155
7.460
7.032
7.282
772,386
+0.21(+2.99%)
Feb 13, 2013
6.996
7.128
6.950
7.071
319,786
+0.01(+0.14%)
Feb 12, 2013
7.169
7.169
7.027
7.061
417,014
-0.08(-1.14%)
Feb 11, 2013
7.095
7.181
7.039
7.143
206,806
+0.05(+0.71%)
Feb 08, 2013
7.027
7.212
7.027
7.092
194,253
+0.06(+0.82%)
Feb 07, 2013
6.991
7.104
6.914
7.034
264,654
+0.03(+0.41%)
Feb 06, 2013
6.960
7.020
6.907
7.006
139,728
+0.10(+1.46%)
Feb 04, 2013
6.897
6.914
6.857
6.905
390,735
-0.04(-0.55%)
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.