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
Enservco Corpporation
(NY:
ENSV
)
0.2890
+0.0246 (+9.30%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2021
1.070
1.090
1.020
1.050
130,823
-0.04(-3.67%)
Nov 29, 2021
1.120
1.120
1.080
1.090
129,474
+0.00(+0.00%)
Nov 26, 2021
1.100
1.110
1.070
1.090
77,682
-0.05(-4.39%)
Nov 24, 2021
1.080
1.140
1.080
1.140
83,117
+0.05(+4.59%)
Nov 23, 2021
1.070
1.140
1.070
1.090
160,087
+0.04(+3.81%)
Nov 22, 2021
1.140
1.160
1.040
1.050
359,986
-0.07(-6.25%)
Nov 19, 2021
1.180
1.190
1.100
1.120
207,255
-0.07(-5.88%)
Nov 18, 2021
1.170
1.200
1.190
1.190
133,590
+0.01(+0.85%)
Nov 17, 2021
1.180
1.210
1.170
1.180
155,237
-0.01(-0.84%)
Nov 16, 2021
1.280
1.299
1.190
1.190
289,748
-0.09(-7.03%)
Nov 15, 2021
1.320
1.330
1.280
1.280
186,429
-0.05(-3.76%)
Nov 12, 2021
1.310
1.345
1.310
1.330
94,530
+0.00(+0.00%)
Nov 11, 2021
1.300
1.350
1.300
1.330
59,425
+0.00(+0.00%)
Nov 10, 2021
1.360
1.330
132,198
-0.04(-2.92%)
Nov 09, 2021
1.350
1.393
1.310
1.370
171,471
+0.00(+0.00%)
Nov 08, 2021
1.370
1.400
1.320
1.370
308,421
+0.06(+4.58%)
Nov 05, 2021
1.400
1.420
1.250
1.310
464,311
-0.06(-4.38%)
Nov 04, 2021
1.270
1.370
1.230
1.370
559,038
+0.14(+11.38%)
Nov 03, 2021
1.210
1.230
1.175
1.230
194,456
+0.05(+4.24%)
Nov 02, 2021
1.210
1.210
1.170
1.180
137,303
+0.01(+0.85%)
Nov 01, 2021
1.160
1.200
1.178
1.170
171,977
+0.01(+0.86%)
Oct 29, 2021
1.170
1.190
1.150
1.160
102,116
-0.01(-0.85%)
Oct 28, 2021
1.190
1.200
1.150
1.170
303,901
-0.04(-3.31%)
Oct 27, 2021
1.220
1.228
1.190
1.210
170,485
-0.01(-0.82%)
Oct 26, 2021
1.220
1.220
499,781
+0.03(+2.52%)
Oct 25, 2021
1.220
1.250
1.180
1.190
312,131
+0.00(+0.00%)
Oct 22, 2021
1.260
1.280
1.170
1.190
493,924
-0.08(-6.30%)
Oct 21, 2021
1.370
1.399
1.199
1.270
996,213
-0.12(-8.63%)
Oct 20, 2021
1.370
1.400
1.360
1.390
66,270
+0.03(+2.21%)
Oct 19, 2021
1.400
1.420
1.340
1.360
139,276
-0.06(-4.23%)
Oct 18, 2021
1.410
1.450
1.400
1.420
102,608
+0.01(+0.71%)
Oct 15, 2021
1.410
1.420
1.380
1.410
169,684
+0.04(+2.92%)
Oct 14, 2021
1.420
1.422
1.360
1.370
166,394
-0.05(-3.52%)
Oct 13, 2021
1.420
1.460
1.380
1.420
127,196
-0.01(-0.66%)
Oct 12, 2021
1.430
1.500
1.400
1.429
114,439
-0.00(-0.04%)
Oct 11, 2021
1.500
1.550
1.410
1.430
202,760
-0.05(-3.38%)
Oct 08, 2021
1.480
1.570
1.414
1.480
304,952
-0.03(-1.99%)
Oct 07, 2021
1.410
1.540
1.410
1.510
454,384
+0.10(+7.09%)
Oct 06, 2021
1.520
1.540
1.350
1.410
556,733
-0.17(-10.76%)
Oct 05, 2021
1.800
1.840
1.510
1.580
1,684,117
-0.11(-6.51%)
Oct 04, 2021
1.450
1.820
1.450
1.690
3,733,786
+0.22(+14.97%)
Oct 01, 2021
1.440
1.480
1.330
1.470
893,106
+0.04(+2.80%)
Sep 30, 2021
1.410
1.610
1.410
1.430
1,805,259
+0.03(+2.14%)
Sep 29, 2021
1.330
1.420
1.280
1.400
868,350
+0.09(+6.87%)
Sep 28, 2021
1.300
1.360
1.250
1.310
419,275
+0.02(+1.55%)
Sep 27, 2021
1.220
1.320
1.220
1.290
627,606
+0.07(+5.74%)
Sep 24, 2021
1.180
1.240
1.180
1.220
244,147
-0.03(-2.40%)
Sep 23, 2021
1.120
1.260
1.100
1.250
1,141,639
+0.12(+10.62%)
Sep 22, 2021
1.130
1.160
1.090
1.130
344,525
+0.01(+0.89%)
Sep 21, 2021
1.160
1.157
1.120
1.120
103,182
-0.03(-2.61%)
Sep 20, 2021
1.120
1.170
1.120
1.150
207,465
-0.04(-3.36%)
Sep 17, 2021
1.220
1.220
1.170
1.190
140,297
-0.01(-0.83%)
Sep 16, 2021
1.260
1.260
1.170
1.200
240,257
-0.06(-4.81%)
Sep 15, 2021
1.180
1.270
1.180
1.261
664,610
+0.09(+7.74%)
Sep 14, 2021
1.250
1.250
1.165
1.170
479,830
-0.09(-7.14%)
Sep 13, 2021
1.240
1.290
1.210
1.260
276,700
+0.02(+1.61%)
Sep 10, 2021
1.210
1.270
1.200
1.240
258,464
+0.02(+1.64%)
Sep 09, 2021
1.240
1.250
1.170
1.220
496,217
-0.02(-1.61%)
Sep 08, 2021
1.270
1.290
1.200
1.240
339,534
-0.05(-3.88%)
Sep 07, 2021
1.350
1.360
1.280
1.290
181,512
-0.08(-5.84%)
Sep 03, 2021
1.260
1.400
1.240
1.370
762,314
+0.13(+10.48%)
Sep 02, 2021
1.260
1.290
1.230
1.240
139,706
-0.01(-0.80%)
Sep 01, 2021
1.200
1.310
1.160
1.250
428,535
+0.05(+4.17%)
Aug 31, 2021
1.200
1.218
1.180
1.200
56,925
+0.02(+1.69%)
Aug 30, 2021
1.160
1.260
1.140
1.180
454,536
-0.01(-0.84%)
Aug 27, 2021
1.130
1.210
1.120
1.190
168,506
+0.07(+6.25%)
Aug 26, 2021
1.100
1.170
1.100
1.120
77,258
-0.01(-0.88%)
Aug 25, 2021
1.120
1.141
1.110
1.130
53,889
+0.00(+0.00%)
Aug 24, 2021
1.090
1.160
1.090
1.130
95,406
+0.04(+3.67%)
Aug 23, 2021
1.060
1.120
1.060
1.090
166,528
+0.04(+3.81%)
Aug 20, 2021
1.090
1.120
1.050
1.050
286,561
-0.07(-6.25%)
Aug 19, 2021
1.110
1.140
1.110
1.120
70,231
+0.00(+0.00%)
Aug 18, 2021
1.150
1.160
1.110
1.120
84,206
-0.01(-0.88%)
Aug 17, 2021
1.170
1.180
1.110
1.130
106,214
-0.03(-2.59%)
Aug 16, 2021
1.230
1.235
1.150
1.160
166,092
-0.02(-1.69%)
Aug 13, 2021
1.250
1.250
1.180
1.180
124,406
-0.07(-5.60%)
Aug 12, 2021
1.300
1.303
1.210
1.250
80,847
-0.07(-5.30%)
Aug 11, 2021
1.240
1.370
1.220
1.320
555,256
+0.04(+3.13%)
Aug 10, 2021
1.240
1.290
1.220
1.280
338,381
+0.10(+8.47%)
Aug 09, 2021
1.180
1.210
1.170
1.180
120,418
+0.00(+0.00%)
Aug 06, 2021
1.220
1.230
1.180
1.180
107,734
-0.04(-3.28%)
Aug 05, 2021
1.220
1.246
1.200
1.220
105,917
+0.00(+0.00%)
Aug 04, 2021
1.220
1.250
1.180
1.220
133,882
-0.04(-3.17%)
Aug 03, 2021
1.230
1.300
1.220
1.260
236,813
+0.04(+3.28%)
Aug 02, 2021
1.250
1.273
1.210
1.220
105,168
-0.03(-2.40%)
Jul 30, 2021
1.260
1.270
1.220
1.250
117,951
-0.03(-2.34%)
Jul 29, 2021
1.210
1.320
1.210
1.280
237,547
+0.07(+5.79%)
Jul 28, 2021
1.230
1.240
1.200
1.210
235,816
-0.02(-1.63%)
Jul 27, 2021
1.280
1.295
1.200
1.230
208,518
-0.06(-4.65%)
Jul 26, 2021
1.370
1.380
1.280
1.290
237,776
-0.09(-6.52%)
Jul 23, 2021
1.430
1.430
1.340
1.380
110,862
-0.05(-3.50%)
Jul 22, 2021
1.330
1.450
1.283
1.430
366,941
+0.10(+7.52%)
Jul 21, 2021
1.350
1.400
1.330
1.330
57,467
+0.01(+0.76%)
Jul 20, 2021
1.270
1.370
1.270
1.320
79,919
+0.03(+2.33%)
Jul 19, 2021
1.320
1.323
1.220
1.290
197,825
-0.05(-3.73%)
Jul 16, 2021
1.390
1.390
1.340
1.340
53,905
-0.05(-3.60%)
Jul 15, 2021
1.460
1.480
1.330
1.390
359,220
-0.12(-7.95%)
Jul 14, 2021
1.530
1.610
1.450
1.510
941,246
+0.01(+0.67%)
Jul 13, 2021
1.530
1.560
1.481
1.500
216,850
-0.04(-2.60%)
Jul 12, 2021
1.450
1.550
1.450
1.540
148,907
+0.04(+2.67%)
Jul 09, 2021
1.470
1.550
1.440
1.500
182,282
+0.03(+2.04%)
Jul 08, 2021
1.450
1.510
1.420
1.470
183,199
-0.06(-3.92%)
Jul 07, 2021
1.510
1.540
1.470
1.530
280,114
+0.00(+0.00%)
Jul 06, 2021
1.600
1.600
1.510
1.530
327,927
-0.03(-1.92%)
Jul 02, 2021
1.600
1.650
1.520
1.560
313,687
-0.09(-5.45%)
Jul 01, 2021
1.620
1.740
1.570
1.650
1,470,165
+0.01(+0.61%)
Jun 30, 2021
1.530
1.680
1.470
1.640
1,201,193
+0.10(+6.49%)
Jun 29, 2021
1.650
1.676
1.530
1.540
157,090
-0.11(-6.67%)
Jun 28, 2021
1.650
1.688
1.610
1.650
315,344
-0.04(-2.37%)
Jun 25, 2021
1.600
1.700
1.560
1.690
767,952
+0.10(+6.29%)
Jun 24, 2021
1.580
1.650
1.550
1.590
332,019
-0.02(-1.24%)
Jun 23, 2021
1.640
1.670
1.530
1.610
507,292
-0.02(-1.23%)
Jun 22, 2021
1.550
1.630
1.470
1.630
714,908
-0.04(-2.40%)
Jun 21, 2021
1.460
1.720
1.430
1.670
1,865,254
+0.21(+14.38%)
Jun 18, 2021
1.490
1.490
1.410
1.460
216,070
+0.04(+2.82%)
Jun 17, 2021
1.510
1.530
1.400
1.420
260,211
-0.10(-6.58%)
Jun 16, 2021
1.550
1.620
1.490
1.520
356,594
+0.02(+1.33%)
Jun 15, 2021
1.540
1.560
1.490
1.500
106,355
-0.03(-1.96%)
Jun 14, 2021
1.570
1.590
1.520
1.530
261,567
-0.06(-3.77%)
Jun 11, 2021
1.430
1.640
1.430
1.590
1,217,579
+0.17(+11.97%)
Jun 10, 2021
1.540
1.573
1.410
1.420
143,281
-0.10(-6.58%)
Jun 09, 2021
1.570
1.585
1.500
1.520
175,495
-0.03(-1.94%)
Jun 08, 2021
1.530
1.570
1.470
1.550
283,093
+0.05(+3.33%)
Jun 07, 2021
1.470
1.570
1.430
1.500
221,114
+0.03(+2.04%)
Jun 04, 2021
1.450
1.490
1.370
1.470
156,507
+0.04(+2.80%)
Jun 03, 2021
1.440
1.485
1.390
1.430
207,389
-0.04(-2.72%)
Jun 02, 2021
1.460
1.510
1.430
1.470
288,687
+0.01(+0.68%)
Jun 01, 2021
1.340
1.480
1.330
1.460
983,065
+0.13(+9.77%)
May 28, 2021
1.350
1.360
1.310
1.330
154,573
+0.01(+0.76%)
May 27, 2021
1.290
1.360
1.270
1.320
550,035
+0.05(+3.94%)
May 26, 2021
1.260
1.289
1.230
1.270
183,785
+0.01(+0.79%)
May 25, 2021
1.280
1.310
1.260
1.260
100,983
-0.02(-1.56%)
May 24, 2021
1.300
1.300
1.250
1.280
166,438
+0.01(+0.79%)
May 21, 2021
1.250
1.330
1.250
1.270
233,057
+0.02(+1.60%)
May 20, 2021
1.240
1.265
1.225
1.250
124,658
+0.00(+0.00%)
May 19, 2021
1.270
1.280
1.230
1.250
197,897
-0.06(-4.58%)
May 18, 2021
1.340
1.340
1.290
1.310
224,377
-0.03(-2.24%)
May 17, 2021
1.280
1.340
1.250
1.340
312,857
+0.07(+5.51%)
May 14, 2021
1.220
1.390
1.220
1.270
297,324
-0.01(-0.78%)
May 13, 2021
1.230
1.380
1.220
1.280
724,125
-0.05(-3.76%)
May 12, 2021
1.330
1.560
1.300
1.330
2,634,535
+0.07(+5.56%)
May 11, 2021
1.270
1.280
1.200
1.260
390,976
-0.00(-0.40%)
May 10, 2021
1.260
1.330
1.220
1.265
499,508
+0.02(+2.02%)
May 07, 2021
1.220
1.280
1.200
1.240
189,777
+0.06(+5.08%)
May 06, 2021
1.290
1.310
1.170
1.180
559,709
-0.13(-9.92%)
May 05, 2021
1.370
1.420
1.300
1.310
533,601
-0.09(-6.43%)
May 04, 2021
1.360
1.490
1.210
1.400
2,041,544
+0.02(+1.45%)
May 03, 2021
1.400
1.430
1.350
1.380
435,574
-0.01(-0.72%)
Apr 30, 2021
1.500
1.510
1.380
1.390
198,000
-0.12(-7.95%)
Apr 29, 2021
1.540
1.540
1.450
1.510
183,599
+0.00(+0.00%)
Apr 28, 2021
1.430
1.580
1.420
1.510
516,366
+0.06(+4.14%)
Apr 27, 2021
1.390
1.460
1.370
1.450
179,012
+0.07(+5.07%)
Apr 26, 2021
1.330
1.410
1.300
1.380
134,975
+0.03(+2.22%)
Apr 23, 2021
1.320
1.350
1.290
1.350
150,900
+0.05(+3.85%)
Apr 22, 2021
1.310
1.370
1.270
1.300
238,383
-0.03(-2.26%)
Apr 21, 2021
1.220
1.350
1.210
1.330
258,249
+0.07(+5.56%)
Apr 20, 2021
1.420
1.425
1.250
1.260
445,465
-0.15(-10.64%)
Apr 19, 2021
1.450
1.450
1.360
1.410
411,254
+0.02(+1.44%)
Apr 16, 2021
1.310
1.390
1.150
1.390
775,700
+0.03(+2.21%)
Apr 15, 2021
1.450
1.470
1.360
1.360
639,054
-0.12(-8.11%)
Apr 14, 2021
1.440
1.550
1.420
1.480
349,322
+0.02(+1.37%)
Apr 13, 2021
1.570
1.590
1.420
1.460
535,755
-0.16(-9.88%)
Apr 12, 2021
1.720
1.720
1.560
1.620
514,597
-0.06(-3.57%)
Apr 09, 2021
1.760
1.760
1.660
1.680
264,500
-0.07(-4.00%)
Apr 08, 2021
1.780
1.780
1.700
1.750
200,041
-0.04(-2.23%)
Apr 07, 2021
1.790
1.890
1.740
1.790
417,696
+0.00(+0.00%)
Apr 06, 2021
1.760
1.900
1.760
1.790
556,544
+0.01(+0.56%)
Apr 05, 2021
1.840
1.840
1.770
1.780
142,118
-0.04(-2.20%)
Apr 01, 2021
1.720
1.840
1.720
1.820
310,200
+0.09(+5.20%)
Mar 31, 2021
1.740
1.760
1.673
1.730
252,409
+0.03(+1.76%)
Mar 30, 2021
1.830
1.830
1.700
1.700
789,879
-0.05(-2.86%)
Mar 29, 2021
1.890
1.890
1.710
1.750
469,771
-0.09(-4.89%)
Mar 26, 2021
1.760
1.840
1.751
1.840
224,100
+0.04(+2.22%)
Mar 25, 2021
1.700
1.830
1.660
1.800
377,373
+0.06(+3.45%)
Mar 24, 2021
1.810
1.890
1.700
1.740
493,866
-0.04(-2.25%)
Mar 23, 2021
1.970
1.970
1.780
1.780
429,936
-0.14(-7.29%)
Mar 22, 2021
1.970
1.970
1.900
1.920
292,782
+0.03(+1.59%)
Mar 19, 2021
1.940
2.010
1.890
1.890
299,900
-0.06(-3.08%)
Mar 18, 2021
2.020
2.050
1.890
1.950
371,182
-0.06(-2.99%)
Mar 17, 2021
2.000
2.050
1.950
2.010
203,851
+0.00(+0.00%)
Mar 16, 2021
2.090
2.090
1.971
2.010
356,577
-0.08(-3.83%)
Mar 15, 2021
2.060
2.100
2.020
2.090
395,151
+0.03(+1.46%)
Mar 12, 2021
2.000
2.100
1.970
2.060
257,900
+0.00(+0.00%)
Mar 11, 2021
2.090
2.110
2.010
2.060
531,363
-0.04(-1.90%)
Mar 10, 2021
1.960
2.250
1.890
2.100
2,269,475
+0.19(+9.95%)
Mar 09, 2021
1.890
1.980
1.860
1.910
321,472
+0.01(+0.53%)
Mar 08, 2021
1.880
1.900
1.760
1.900
724,226
+0.08(+4.40%)
Mar 05, 2021
1.910
1.960
1.610
1.820
1,118,200
-0.02(-1.09%)
Mar 04, 2021
1.990
2.000
1.780
1.840
1,061,406
-0.16(-8.00%)
Mar 03, 2021
2.030
2.140
1.980
2.000
813,627
-0.06(-2.91%)
Mar 02, 2021
2.040
2.120
2.030
2.060
297,040
+0.04(+1.98%)
Mar 01, 2021
2.060
2.130
2.020
2.020
378,974
+0.00(+0.00%)
Feb 26, 2021
2.190
2.190
1.900
2.020
1,157,400
-0.04(-1.94%)
Feb 25, 2021
2.350
2.350
2.060
2.060
1,581,552
-0.20(-8.85%)
Feb 24, 2021
2.200
2.400
2.170
2.260
801,481
+0.16(+7.62%)
Feb 23, 2021
2.340
2.370
1.950
2.100
1,356,294
-0.40(-16.00%)
Feb 22, 2021
2.490
2.750
2.440
2.500
927,375
-0.02(-0.79%)
Feb 19, 2021
2.700
2.760
2.510
2.520
1,017,900
-0.12(-4.55%)
Feb 18, 2021
2.730
2.890
2.640
2.640
1,686,201
-0.09(-3.30%)
Feb 17, 2021
2.790
2.800
2.600
2.730
1,063,743
-0.04(-1.44%)
Feb 16, 2021
2.670
2.860
2.660
2.770
2,554,302
+0.20(+7.78%)
Feb 12, 2021
2.660
2.750
2.460
2.570
967,300
-0.04(-1.53%)
Feb 11, 2021
2.750
2.900
2.540
2.610
1,833,768
-0.38(-12.71%)
Feb 10, 2021
2.460
3.130
2.390
2.990
6,381,789
+0.46(+18.18%)
Feb 09, 2021
2.520
2.660
2.250
2.530
5,583,145
-0.22(-8.00%)
Feb 08, 2021
2.410
3.250
2.380
2.750
6,224,146
+0.35(+14.58%)
Feb 05, 2021
2.290
2.490
2.210
2.400
1,531,400
+0.12(+5.26%)
Feb 04, 2021
2.460
2.510
2.250
2.280
3,429,962
+0.10(+4.59%)
Feb 03, 2021
2.170
2.350
2.150
2.180
1,952,863
+0.04(+1.87%)
Feb 02, 2021
2.090
2.220
2.060
2.140
875,596
+0.07(+3.38%)
Feb 01, 2021
2.100
2.150
2.030
2.070
556,120
+0.02(+0.98%)
Jan 29, 2021
2.060
2.350
2.020
2.050
2,282,800
-0.65(-24.07%)
Jan 28, 2021
2.020
2.950
1.970
2.700
13,950,291
+0.75(+38.46%)
Jan 27, 2021
2.000
2.130
1.920
1.950
790,636
-0.16(-7.58%)
Jan 26, 2021
2.200
2.250
2.090
2.110
826,216
-0.06(-2.76%)
Jan 25, 2021
2.100
2.340
1.970
2.170
2,414,918
+0.11(+5.34%)
Jan 22, 2021
1.910
2.170
1.900
2.060
1,434,400
+0.07(+3.52%)
Jan 21, 2021
1.990
2.060
1.950
1.990
809,535
-0.15(-7.01%)
Jan 20, 2021
2.150
2.180
2.080
2.140
387,344
-0.02(-0.93%)
Jan 19, 2021
2.200
2.200
2.100
2.160
582,950
-0.07(-3.14%)
Jan 15, 2021
2.270
2.280
2.150
2.230
377,900
-0.03(-1.33%)
Jan 14, 2021
2.320
2.350
2.230
2.260
573,376
-0.06(-2.59%)
Jan 13, 2021
2.400
2.420
2.190
2.320
1,142,561
-0.09(-3.73%)
Jan 12, 2021
2.260
2.480
2.200
2.410
2,639,527
+0.24(+11.06%)
Jan 11, 2021
2.150
2.250
2.150
2.170
415,968
-0.03(-1.36%)
Jan 08, 2021
2.270
2.270
2.140
2.200
712,600
+0.08(+3.77%)
Jan 07, 2021
2.070
2.190
2.020
2.120
813,365
+0.00(+0.00%)
Jan 06, 2021
2.250
2.350
2.030
2.120
3,396,459
-0.33(-13.47%)
Jan 05, 2021
1.900
2.570
1.860
2.450
9,536,217
+0.58(+31.02%)
Jan 04, 2021
1.870
1.920
1.850
1.870
223,128
+0.00(+0.00%)
Dec 31, 2020
1.870
1.870
1.870
454,002
-0.08(-4.10%)
Dec 30, 2020
1.950
1.980
1.920
1.950
454,002
+0.02(+1.04%)
Dec 29, 2020
2.140
2.190
1.910
1.930
1,064,050
-0.08(-3.98%)
Dec 28, 2020
1.900
2.100
1.850
2.010
2,354,519
+0.11(+5.79%)
Dec 24, 2020
1.850
1.990
1.850
1.900
1,302,700
+0.02(+1.06%)
Dec 23, 2020
1.840
1.920
1.810
1.880
735,046
+0.04(+2.17%)
Dec 22, 2020
1.850
1.880
1.810
1.840
474,582
-0.03(-1.60%)
Dec 21, 2020
1.890
1.910
1.850
1.870
478,110
-0.04(-2.09%)
Dec 18, 2020
1.920
1.960
1.910
1.910
485,300
-0.02(-1.04%)
Dec 17, 2020
1.940
1.990
1.910
1.930
553,822
-0.02(-1.03%)
Dec 16, 2020
1.940
2.010
1.920
1.950
483,132
-0.07(-3.47%)
Dec 15, 2020
2.090
2.090
1.960
2.020
691,426
-0.01(-0.49%)
Dec 14, 2020
2.000
2.080
1.900
2.030
2,070,783
+0.11(+5.73%)
Dec 11, 2020
2.010
2.010
1.890
1.920
913,600
-0.06(-3.03%)
Dec 10, 2020
1.900
2.050
1.870
1.980
1,401,750
+0.09(+4.76%)
Dec 09, 2020
1.950
1.950
1.880
1.890
537,845
-0.01(-0.53%)
Dec 08, 2020
1.930
1.970
1.880
1.900
343,475
-0.06(-3.06%)
Dec 07, 2020
2.000
2.010
1.930
1.960
534,938
-0.04(-2.00%)
Dec 04, 2020
1.960
2.040
1.920
2.000
611,100
+0.08(+4.17%)
Dec 03, 2020
1.950
1.990
1.880
1.920
508,971
-0.01(-0.52%)
Dec 02, 2020
1.910
2.080
1.850
1.930
1,560,719
+0.01(+0.52%)
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
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.