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
)
118.96
-0.65 (-0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2012
6.218
6.218
6.142
6.187
391,655
-0.03(-0.50%)
Nov 29, 2012
6.120
6.233
6.103
6.218
399,670
+0.11(+1.73%)
Nov 28, 2012
6.099
6.118
5.991
6.113
207,940
-0.02(-0.39%)
Nov 27, 2012
6.254
6.322
6.115
6.137
448,222
-0.10(-1.62%)
Nov 26, 2012
6.384
6.420
6.204
6.238
480,084
-0.14(-2.26%)
Nov 23, 2012
6.434
6.446
6.372
6.382
159,330
-0.06(-0.93%)
Nov 21, 2012
6.449
6.449
6.358
6.442
87,507
+0.01(+0.19%)
Nov 20, 2012
6.461
6.461
6.370
6.430
66,416
-0.06(-0.92%)
Nov 19, 2012
6.336
6.490
6.253
6.490
224,534
+0.20(+3.20%)
Nov 16, 2012
6.442
6.442
6.221
6.288
376,895
-0.18(-2.82%)
Nov 15, 2012
6.502
6.559
6.415
6.470
216,489
-0.05(-0.77%)
Nov 14, 2012
6.550
6.715
6.487
6.521
311,921
-0.03(-0.48%)
Nov 13, 2012
6.598
6.624
6.084
6.552
169,546
-0.06(-0.87%)
Nov 12, 2012
6.538
6.634
6.274
6.610
212,517
+0.07(+1.14%)
Nov 09, 2012
6.557
6.624
6.466
6.535
241,027
-0.08(-1.20%)
Nov 08, 2012
6.869
6.895
6.600
6.614
331,424
-0.24(-3.47%)
Nov 07, 2012
6.929
7.005
6.753
6.852
240,069
-0.12(-1.75%)
Nov 06, 2012
7.065
7.065
6.869
6.974
182,460
-0.02(-0.24%)
Nov 05, 2012
6.981
7.039
6.929
6.991
205,622
+0.04(+0.62%)
Nov 02, 2012
7.171
7.171
6.888
6.948
304,401
-0.20(-2.82%)
Nov 01, 2012
6.991
7.176
6.883
7.149
474,823
+0.15(+2.19%)
Oct 31, 2012
7.061
7.061
6.953
6.996
217,660
-0.08(-1.15%)
Oct 26, 2012
7.092
7.077
7.077
7.077
506,022
-0.04(-0.51%)
Oct 25, 2012
7.190
7.248
7.049
7.113
252,348
-0.06(-0.80%)
Oct 24, 2012
7.190
7.322
7.099
7.171
266,366
-0.02(-0.23%)
Oct 23, 2012
7.118
7.200
7.075
7.188
307,181
+0.14(+2.04%)
Oct 19, 2012
7.032
7.087
6.986
7.044
265,478
-0.02(-0.34%)
Oct 18, 2012
7.274
7.392
7.027
7.068
345,658
-0.19(-2.68%)
Oct 17, 2012
7.236
7.262
7.137
7.262
314,238
+0.04(+0.60%)
Oct 16, 2012
7.392
7.392
7.135
7.219
520,853
-0.14(-1.89%)
Oct 15, 2012
7.341
7.401
7.303
7.358
325,292
+0.00(+0.03%)
Oct 12, 2012
7.360
7.400
7.267
7.356
244,329
+0.01(+0.16%)
Oct 11, 2012
7.375
7.478
7.293
7.344
350,327
-0.00(-0.03%)
Oct 10, 2012
7.346
7.406
7.279
7.346
108,144
+0.03(+0.43%)
Oct 09, 2012
7.387
7.392
7.288
7.315
322,279
-0.04(-0.59%)
Oct 08, 2012
7.356
7.408
7.318
7.358
155,003
-0.04(-0.52%)
Oct 05, 2012
7.401
7.483
7.348
7.396
177,737
+0.04(+0.59%)
Oct 04, 2012
7.404
7.404
7.308
7.353
293,484
-0.01(-0.20%)
Oct 03, 2012
7.442
7.488
7.346
7.368
196,802
-0.05(-0.68%)
Oct 02, 2012
7.471
7.497
7.384
7.418
218,081
-0.02(-0.29%)
Oct 01, 2012
7.380
7.488
7.380
7.440
210,041
+0.10(+1.32%)
Sep 28, 2012
7.224
7.380
7.209
7.342
226,259
+0.07(+1.01%)
Sep 27, 2012
7.200
7.291
7.166
7.269
234,558
+0.08(+1.17%)
Sep 26, 2012
7.183
7.252
7.143
7.185
245,100
+0.00(+0.03%)
Sep 25, 2012
7.219
7.348
7.176
7.183
324,307
-0.01(-0.20%)
Sep 24, 2012
7.159
7.300
7.101
7.197
222,808
+0.01(+0.17%)
Sep 21, 2012
7.195
7.233
7.149
7.185
1,159,761
+0.00(+0.03%)
Sep 20, 2012
7.137
7.202
7.137
7.183
270,596
+0.00(+0.00%)
Sep 19, 2012
7.169
7.183
7.049
7.183
299,373
+0.01(+0.17%)
Sep 18, 2012
7.176
7.183
7.101
7.171
355,101
-0.00(-0.03%)
Sep 17, 2012
7.164
7.192
6.687
7.173
332,309
-0.01(-0.13%)
Sep 14, 2012
7.303
7.303
7.161
7.183
250,929
-0.09(-1.28%)
Sep 13, 2012
7.188
7.303
7.154
7.276
246,731
+0.08(+1.13%)
Sep 12, 2012
7.152
7.195
7.102
7.195
130,985
+0.04(+0.60%)
Sep 11, 2012
7.159
7.183
7.061
7.152
182,140
-0.02(-0.27%)
Sep 10, 2012
7.094
7.178
7.042
7.171
304,589
+0.06(+0.88%)
Sep 07, 2012
7.212
7.224
7.090
7.109
208,436
-0.10(-1.43%)
Sep 06, 2012
7.183
7.214
7.142
7.212
281,768
+0.04(+0.57%)
Sep 05, 2012
7.133
7.183
6.685
7.171
579,713
+0.04(+0.60%)
Sep 04, 2012
7.063
7.178
7.015
7.128
430,814
+0.08(+1.12%)
Aug 31, 2012
7.135
7.135
7.011
7.049
133,738
-0.03(-0.44%)
Aug 30, 2012
7.061
7.104
6.989
7.080
98,462
+0.00(+0.03%)
Aug 29, 2012
7.027
7.104
7.020
7.078
110,996
+0.04(+0.58%)
Aug 27, 2012
7.025
7.106
6.984
7.037
107,822
+0.05(+0.65%)
Aug 24, 2012
6.817
7.003
6.777
6.991
311,748
+0.16(+2.28%)
Aug 23, 2012
6.982
7.022
6.807
6.836
176,686
-0.15(-2.13%)
Aug 22, 2012
7.140
7.161
6.963
6.984
283,481
-0.15(-2.08%)
Aug 21, 2012
6.989
7.161
6.979
7.133
292,544
+0.16(+2.23%)
Aug 20, 2012
6.932
6.989
6.888
6.977
127,669
+0.05(+0.73%)
Aug 17, 2012
6.927
6.955
6.900
6.927
278,803
-0.02(-0.24%)
Aug 16, 2012
6.917
6.943
6.831
6.943
184,842
+0.04(+0.59%)
Aug 15, 2012
6.841
6.970
6.809
6.903
229,515
+0.03(+0.49%)
Aug 14, 2012
6.884
6.891
6.740
6.869
458,709
+0.01(+0.21%)
Aug 13, 2012
6.886
6.929
6.795
6.855
374,927
-0.05(-0.66%)
Aug 10, 2012
6.955
6.955
6.879
6.900
172,455
-0.05(-0.76%)
Aug 09, 2012
7.039
7.039
6.908
6.953
381,296
-0.08(-1.16%)
Aug 08, 2012
7.034
7.080
6.984
7.034
336,949
-0.04(-0.61%)
Aug 07, 2012
7.159
7.159
7.051
7.078
577,136
-0.04(-0.50%)
Aug 06, 2012
7.099
7.166
7.027
7.113
967,455
+0.03(+0.44%)
Aug 03, 2012
6.936
7.109
6.870
7.082
995,563
+0.20(+2.92%)
Aug 02, 2012
6.943
7.001
6.843
6.881
1,469,371
+0.28(+4.28%)
Aug 01, 2012
6.730
6.788
6.563
6.599
894,377
-0.12(-1.75%)
Jul 31, 2012
6.778
6.891
6.697
6.716
485,389
-0.10(-1.44%)
Jul 30, 2012
6.845
6.912
6.797
6.814
651,576
-0.05(-0.73%)
Jul 27, 2012
6.903
6.943
6.829
6.864
811,731
-0.04(-0.52%)
Jul 26, 2012
6.888
6.915
6.839
6.900
1,687,259
+0.08(+1.19%)
Jul 25, 2012
6.754
6.852
6.704
6.819
644,095
+0.10(+1.42%)
Jul 24, 2012
6.728
6.740
6.654
6.723
629,164
+0.03(+0.47%)
Jul 23, 2012
6.666
6.740
6.623
6.692
561,541
-0.07(-0.99%)
Jul 20, 2012
6.752
6.793
6.733
6.759
334,101
-0.04(-0.63%)
Jul 19, 2012
6.886
6.886
6.778
6.802
247,078
-0.08(-1.18%)
Jul 18, 2012
6.824
6.887
6.773
6.884
608,732
+0.05(+0.74%)
Jul 17, 2012
6.704
6.879
6.666
6.833
857,590
+0.16(+2.44%)
Jul 16, 2012
6.630
6.697
6.548
6.671
201,511
+0.05(+0.72%)
Jul 13, 2012
6.513
6.659
6.472
6.623
179,079
+0.11(+1.69%)
Jul 12, 2012
6.462
6.613
6.352
6.513
463,888
-0.01(-0.15%)
Jul 11, 2012
6.580
6.580
6.455
6.522
613,055
-0.07(-1.02%)
Jul 10, 2012
6.668
6.685
6.536
6.589
1,113,572
-0.06(-0.90%)
Jul 09, 2012
6.675
6.807
6.584
6.649
935,934
-0.02(-0.25%)
Jul 06, 2012
6.706
6.775
6.654
6.666
1,414,232
-0.13(-1.97%)
Jul 05, 2012
6.824
6.836
6.733
6.800
1,143,857
-0.08(-1.15%)
Jul 03, 2012
6.929
6.943
6.843
6.879
3,353,022
-0.06(-0.93%)
Jul 02, 2012
6.769
6.943
6.747
6.943
1,502,400
+0.17(+2.58%)
Jun 29, 2012
6.874
6.874
6.687
6.769
844,154
+0.03(+0.43%)
Jun 28, 2012
6.697
6.762
6.642
6.740
456,387
+0.03(+0.43%)
Jun 27, 2012
6.575
6.730
6.479
6.711
485,026
+0.03(+0.43%)
Jun 26, 2012
6.690
6.802
6.657
6.683
458,448
-0.01(-0.21%)
Jun 25, 2012
6.585
6.718
6.549
6.697
346,141
-0.02(-0.28%)
Jun 22, 2012
6.510
6.728
6.460
6.716
1,747,157
+0.27(+4.11%)
Jun 21, 2012
6.690
6.690
6.434
6.451
295,488
-0.21(-3.12%)
Jun 20, 2012
6.651
6.692
6.608
6.659
169,594
-0.01(-0.21%)
Jun 19, 2012
6.663
6.691
6.639
6.673
280,893
+0.02(+0.29%)
Jun 18, 2012
6.587
6.686
6.549
6.654
227,690
+0.01(+0.11%)
Jun 15, 2012
6.683
6.709
6.642
6.647
414,747
-0.02(-0.32%)
Jun 14, 2012
6.606
6.711
6.551
6.668
356,542
+0.05(+0.76%)
Jun 13, 2012
6.494
6.687
6.494
6.618
365,558
+0.10(+1.58%)
Jun 12, 2012
6.453
6.534
6.386
6.515
191,020
+0.08(+1.30%)
Jun 11, 2012
6.570
6.570
6.424
6.432
316,407
-0.08(-1.25%)
Jun 08, 2012
6.432
6.549
6.372
6.513
227,171
+0.05(+0.85%)
Jun 07, 2012
6.556
6.568
6.427
6.458
372,004
-0.03(-0.41%)
Jun 06, 2012
6.209
6.489
6.159
6.484
332,233
+0.27(+4.42%)
Jun 05, 2012
6.021
6.212
6.021
6.209
341,470
+0.14(+2.32%)
Jun 04, 2012
5.994
6.123
5.994
6.068
324,372
+0.09(+1.44%)
Jun 01, 2012
5.928
6.052
5.918
5.982
370,786
-0.09(-1.42%)
May 31, 2012
6.016
6.090
5.961
6.068
670,267
+0.05(+0.79%)
May 30, 2012
5.990
6.059
5.937
6.021
270,696
-0.02(-0.28%)
May 29, 2012
5.947
6.051
5.864
6.037
237,321
+0.10(+1.61%)
May 25, 2012
5.908
5.959
5.849
5.942
171,017
+0.02(+0.32%)
May 24, 2012
5.963
5.963
5.820
5.923
165,442
-0.03(-0.44%)
May 23, 2012
5.896
5.997
5.837
5.949
390,123
+0.01(+0.16%)
May 22, 2012
5.803
6.023
5.803
5.939
569,989
+0.11(+1.97%)
May 21, 2012
5.710
5.837
5.617
5.825
352,378
+0.11(+1.92%)
May 18, 2012
5.713
5.763
5.591
5.715
483,340
-0.01(-0.25%)
May 17, 2012
5.734
5.784
5.636
5.729
309,367
+0.01(+0.17%)
May 16, 2012
5.760
5.841
5.681
5.720
363,649
-0.02(-0.42%)
May 15, 2012
5.684
5.806
5.662
5.744
141,882
+0.04(+0.71%)
May 14, 2012
5.739
5.753
5.622
5.703
387,562
-0.11(-1.85%)
May 11, 2012
5.973
6.006
5.739
5.810
298,794
-0.20(-3.26%)
May 10, 2012
6.071
6.083
5.968
6.006
132,715
-0.03(-0.48%)
May 09, 2012
6.154
6.195
6.030
6.035
244,566
-0.18(-2.88%)
May 08, 2012
6.068
6.267
6.068
6.214
218,586
+0.08(+1.29%)
May 07, 2012
6.107
6.190
6.021
6.135
248,454
+0.04(+0.67%)
May 04, 2012
6.341
6.362
6.018
6.095
347,677
-0.27(-4.17%)
May 03, 2012
6.534
6.534
6.236
6.360
264,008
-0.21(-3.13%)
May 02, 2012
6.410
6.565
6.410
6.565
333,497
+0.16(+2.42%)
May 01, 2012
6.367
6.570
6.355
6.410
412,122
+0.03(+0.45%)
Apr 30, 2012
6.396
6.396
6.300
6.381
203,493
-0.04(-0.67%)
Apr 27, 2012
6.358
6.451
6.298
6.424
151,169
+0.06(+0.98%)
Apr 26, 2012
6.310
6.408
6.262
6.362
98,946
+0.02(+0.30%)
Apr 25, 2012
6.381
6.472
6.300
6.343
193,339
+0.00(+0.08%)
Apr 24, 2012
6.116
6.341
6.066
6.338
347,941
+0.24(+3.96%)
Apr 23, 2012
6.119
6.279
6.021
6.097
410,787
-0.15(-2.45%)
Apr 20, 2012
6.362
6.362
6.197
6.250
184,265
-0.03(-0.53%)
Apr 19, 2012
6.324
6.367
6.207
6.284
176,697
-0.06(-0.94%)
Apr 18, 2012
6.338
6.363
6.291
6.343
113,052
-0.02(-0.30%)
Apr 17, 2012
6.262
6.451
6.262
6.362
312,862
+0.08(+1.25%)
Apr 16, 2012
6.224
6.315
6.147
6.284
136,357
+0.06(+1.04%)
Apr 13, 2012
6.245
6.245
6.126
6.219
206,695
-0.04(-0.61%)
Apr 12, 2012
6.252
6.327
6.245
6.257
138,412
+0.02(+0.38%)
Apr 11, 2012
6.195
6.248
6.158
6.233
203,083
+0.10(+1.56%)
Apr 10, 2012
6.317
6.317
6.023
6.138
324,627
-0.18(-2.80%)
Apr 09, 2012
6.298
6.413
6.298
6.315
338,883
-0.11(-1.78%)
Apr 05, 2012
6.346
6.525
6.305
6.429
204,544
+0.08(+1.28%)
Apr 04, 2012
6.370
6.408
6.274
6.348
188,053
-0.11(-1.70%)
Apr 03, 2012
6.537
6.587
6.432
6.458
193,402
-0.11(-1.71%)
Apr 02, 2012
6.465
6.611
6.465
6.570
317,859
+0.08(+1.25%)
Mar 30, 2012
6.496
6.527
6.420
6.489
247,513
+0.02(+0.26%)
Mar 29, 2012
6.398
6.501
6.319
6.472
159,829
+0.01(+0.22%)
Mar 28, 2012
6.401
6.460
6.396
6.458
123,808
+0.07(+1.16%)
Mar 27, 2012
6.539
6.555
6.372
6.384
207,717
-0.17(-2.55%)
Mar 26, 2012
6.555
6.572
6.432
6.551
275,353
+0.08(+1.22%)
Mar 23, 2012
6.393
6.472
6.331
6.472
165,596
+0.10(+1.65%)
Mar 22, 2012
6.408
6.517
6.310
6.367
318,661
-0.18(-2.73%)
Mar 21, 2012
6.465
6.548
6.384
6.546
258,778
+0.07(+1.14%)
Mar 20, 2012
6.463
6.489
6.389
6.472
146,085
-0.06(-0.88%)
Mar 19, 2012
6.429
6.594
6.405
6.529
168,217
+0.11(+1.67%)
Mar 16, 2012
6.472
6.486
6.408
6.422
322,047
-0.03(-0.52%)
Mar 15, 2012
6.501
6.501
6.379
6.455
116,762
-0.04(-0.55%)
Mar 14, 2012
6.541
6.553
6.448
6.491
112,110
-0.06(-0.95%)
Mar 13, 2012
6.477
6.577
6.422
6.553
185,270
+0.10(+1.63%)
Mar 12, 2012
6.503
6.565
6.429
6.448
124,032
-0.07(-1.10%)
Mar 09, 2012
6.482
6.653
6.465
6.520
270,935
+0.03(+0.40%)
Mar 08, 2012
6.558
6.582
6.443
6.494
263,430
-0.06(-0.91%)
Mar 07, 2012
6.617
6.617
6.501
6.553
486,485
-0.04(-0.65%)
Mar 06, 2012
6.494
6.651
6.458
6.596
457,116
+0.05(+0.76%)
Mar 05, 2012
6.374
6.579
6.372
6.546
314,185
+0.18(+2.88%)
Mar 02, 2012
6.548
6.548
6.258
6.362
319,320
-0.18(-2.73%)
Mar 01, 2012
6.591
6.706
6.517
6.541
299,041
+0.01(+0.11%)
Feb 29, 2012
6.832
6.858
6.484
6.534
537,152
-0.27(-4.03%)
Feb 28, 2012
7.087
7.087
6.765
6.808
567,536
-0.10(-1.48%)
Feb 27, 2012
6.927
7.006
6.844
6.911
193,203
-0.07(-0.99%)
Feb 24, 2012
6.853
7.058
6.834
6.980
382,907
+0.14(+2.06%)
Feb 23, 2012
6.663
6.853
6.651
6.839
279,942
+0.17(+2.50%)
Feb 22, 2012
6.694
6.801
6.625
6.672
363,854
-0.05(-0.78%)
Feb 21, 2012
6.653
6.793
6.632
6.725
313,724
+0.07(+1.07%)
Feb 17, 2012
6.455
6.656
6.448
6.653
350,883
+0.19(+2.99%)
Feb 16, 2012
6.329
6.486
6.220
6.460
443,466
+0.28(+4.59%)
Feb 15, 2012
6.186
6.346
6.117
6.176
389,766
-0.07(-1.14%)
Feb 14, 2012
6.286
6.365
6.188
6.248
468,350
-0.05(-0.76%)
Feb 13, 2012
6.396
6.402
6.153
6.296
393,877
-0.02(-0.26%)
Feb 10, 2012
6.386
6.429
6.312
6.312
109,165
-0.12(-1.93%)
Feb 09, 2012
6.458
6.534
6.412
6.436
148,086
-0.01(-0.18%)
Feb 08, 2012
6.467
6.551
6.379
6.448
114,270
-0.02(-0.37%)
Feb 07, 2012
6.503
6.577
6.448
6.472
202,654
-0.08(-1.20%)
Feb 06, 2012
6.615
6.699
6.536
6.551
232,539
-0.12(-1.82%)
Feb 03, 2012
6.458
6.691
6.367
6.672
390,110
+0.24(+3.71%)
Feb 02, 2012
6.517
6.570
6.317
6.434
318,796
-0.12(-1.78%)
Feb 01, 2012
6.350
6.594
6.312
6.551
244,809
+0.24(+3.78%)
Jan 31, 2012
6.236
6.374
6.169
6.312
251,101
+0.10(+1.61%)
Jan 30, 2012
6.200
6.229
6.103
6.212
173,184
-0.05(-0.72%)
Jan 27, 2012
6.110
6.277
6.083
6.258
217,944
+0.14(+2.34%)
Jan 26, 2012
6.212
6.284
6.100
6.114
195,548
-0.09(-1.42%)
Jan 25, 2012
6.150
6.227
6.060
6.203
210,821
+0.07(+1.13%)
Jan 24, 2012
5.948
6.160
5.926
6.134
242,154
+0.15(+2.55%)
Jan 23, 2012
6.024
6.060
5.948
5.981
158,800
-0.03(-0.52%)
Jan 20, 2012
5.971
6.060
5.886
6.012
148,950
+0.05(+0.88%)
Jan 19, 2012
6.022
6.076
5.883
5.960
331,901
-0.05(-0.75%)
Jan 18, 2012
5.900
6.033
5.832
6.005
242,904
+0.11(+1.94%)
Jan 17, 2012
5.831
5.950
5.831
5.890
338,310
+0.09(+1.52%)
Jan 13, 2012
5.774
5.857
5.724
5.802
245,652
-0.05(-0.77%)
Jan 12, 2012
5.900
5.900
5.807
5.847
189,733
-0.02(-0.28%)
Jan 11, 2012
5.840
5.926
5.831
5.864
184,565
+0.01(+0.16%)
Jan 10, 2012
5.909
5.960
5.836
5.855
130,702
+0.03(+0.45%)
Jan 09, 2012
5.936
6.024
5.800
5.828
253,438
-0.07(-1.17%)
Jan 06, 2012
5.850
5.986
5.781
5.898
284,208
+0.04(+0.65%)
Jan 05, 2012
5.831
5.890
5.776
5.859
174,350
+0.01(+0.24%)
Jan 04, 2012
5.874
5.893
5.752
5.845
252,779
+0.00(+0.08%)
Dec 30, 2011
5.771
5.907
5.757
5.840
300,619
+0.05(+0.91%)
Dec 29, 2011
5.807
5.867
5.590
5.788
379,081
+0.01(+0.17%)
Dec 28, 2011
5.967
5.967
5.774
5.778
324,534
-0.18(-3.08%)
Dec 27, 2011
6.100
6.150
5.926
5.962
288,346
-0.18(-2.90%)
Dec 23, 2011
6.150
6.231
6.121
6.140
120,612
+0.04(+0.66%)
Dec 21, 2011
6.083
6.100
5.974
6.100
353,184
+0.02(+0.27%)
Dec 20, 2011
6.014
6.088
5.971
6.083
332,188
+0.21(+3.65%)
Dec 19, 2011
5.888
6.062
5.853
5.869
409,010
+0.03(+0.53%)
Dec 16, 2011
5.993
6.097
5.803
5.838
981,498
-0.10(-1.76%)
Dec 15, 2011
5.824
5.955
5.803
5.943
258,600
+0.20(+3.48%)
Dec 14, 2011
5.731
5.793
5.669
5.743
277,632
-0.04(-0.66%)
Dec 13, 2011
6.002
6.069
5.765
5.781
344,416
-0.19(-3.19%)
Dec 12, 2011
5.826
6.019
5.705
5.971
447,549
+0.09(+1.50%)
Dec 09, 2011
5.681
5.969
5.681
5.883
265,004
+0.21(+3.73%)
Dec 08, 2011
5.822
5.848
5.655
5.672
373,902
-0.20(-3.48%)
Dec 07, 2011
5.831
5.945
5.717
5.876
342,465
-0.01(-0.12%)
Dec 06, 2011
5.948
5.988
5.841
5.883
369,318
-0.05(-0.88%)
Dec 05, 2011
5.767
5.981
5.767
5.936
545,240
+0.21(+3.61%)
Dec 02, 2011
5.529
5.748
5.497
5.729
389,536
+0.08(+1.43%)
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.