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 (%)
Feb 28, 2020
2.092
2.212
2.018
2.091
83,873
-0.03(-1.27%)
Feb 27, 2020
2.175
2.250
1.995
2.118
126,231
-0.05(-2.15%)
Feb 26, 2020
2.400
2.445
2.076
2.164
156,006
-0.20(-8.56%)
Feb 25, 2020
2.550
2.565
2.295
2.367
154,877
-0.08(-3.37%)
Feb 24, 2020
2.400
2.685
2.268
2.450
208,220
+0.00(+0.18%)
Feb 21, 2020
2.625
2.625
2.205
2.445
334,753
-0.39(-13.76%)
Feb 20, 2020
3.022
3.225
2.550
2.835
792,235
+0.89(+45.38%)
Feb 19, 2020
1.950
2.100
1.800
1.950
298,870
+0.00(+0.00%)
Feb 18, 2020
1.950
1.950
1.800
1.950
40,471
+0.03(+1.33%)
Feb 14, 2020
2.025
2.025
1.800
1.925
52,980
-0.04(-2.14%)
Feb 13, 2020
1.995
2.049
1.914
1.966
45,833
-0.06(-2.89%)
Feb 12, 2020
2.115
2.115
1.995
2.025
34,619
-0.07(-3.16%)
Feb 11, 2020
2.147
2.157
2.042
2.091
39,702
+0.02(+0.80%)
Feb 10, 2020
2.209
2.209
2.062
2.075
41,010
-0.03(-1.43%)
Feb 07, 2020
2.099
2.175
2.062
2.104
40,006
+0.02(+0.79%)
Feb 06, 2020
2.025
2.175
2.025
2.088
31,970
+0.03(+1.24%)
Feb 05, 2020
2.103
2.190
2.025
2.062
60,351
-0.01(-0.29%)
Feb 04, 2020
2.099
2.123
2.025
2.068
47,504
-0.02(-0.79%)
Feb 03, 2020
2.250
2.250
1.988
2.085
61,294
-0.05(-2.46%)
Jan 31, 2020
2.250
2.250
2.107
2.138
39,440
+0.01(+0.64%)
Jan 30, 2020
2.252
2.252
2.085
2.124
39,578
+0.01(+0.43%)
Jan 29, 2020
2.115
2.176
2.100
2.115
38,956
-0.06(-2.89%)
Jan 28, 2020
2.235
2.235
2.033
2.178
45,932
-0.02(-0.82%)
Jan 27, 2020
2.250
2.284
2.102
2.196
48,093
-0.05(-2.40%)
Jan 24, 2020
2.400
2.400
2.250
2.250
44,093
-0.11(-4.52%)
Jan 23, 2020
2.472
2.472
2.325
2.357
51,091
-0.06(-2.42%)
Jan 22, 2020
2.520
2.520
2.415
2.415
34,779
+0.00(+0.00%)
Jan 21, 2020
2.475
2.535
2.403
2.415
51,054
-0.12(-4.73%)
Jan 17, 2020
2.505
2.535
2.352
2.535
100,373
+0.06(+2.42%)
Jan 16, 2020
2.598
2.598
2.333
2.475
67,074
-0.08(-3.23%)
Jan 15, 2020
2.610
2.692
2.462
2.558
110,609
-0.05(-2.01%)
Jan 14, 2020
2.400
2.625
2.250
2.610
113,394
+0.23(+9.78%)
Jan 13, 2020
2.659
2.700
2.252
2.377
134,818
-0.16(-6.16%)
Jan 10, 2020
3.139
3.139
1.800
2.534
347,606
-0.74(-22.52%)
Jan 09, 2020
3.840
3.840
3.150
3.270
23,936
-0.33(-9.17%)
Jan 08, 2020
3.750
4.200
3.150
3.600
125,016
+0.07(+2.08%)
Jan 07, 2020
3.750
3.900
3.378
3.526
37,441
+0.15(+4.54%)
Jan 06, 2020
3.150
3.600
3.000
3.373
68,711
+0.39(+13.13%)
Jan 03, 2020
3.000
3.413
2.982
2.982
56,266
+0.10(+3.60%)
Jan 02, 2020
2.850
2.893
2.760
2.878
8,345
+0.09(+3.06%)
Dec 31, 2019
2.700
2.850
2.692
2.793
31,793
+0.04(+1.64%)
Dec 30, 2019
2.995
2.997
2.625
2.748
13,404
-0.10(-3.68%)
Dec 27, 2019
3.120
3.120
2.760
2.853
16,306
-0.03(-0.94%)
Dec 26, 2019
3.150
3.150
2.850
2.880
12,271
-0.14(-4.53%)
Dec 24, 2019
3.150
3.150
3.000
3.017
3,026
+0.02(+0.55%)
Dec 23, 2019
3.750
3.750
3.000
3.000
31,261
-0.08(-2.44%)
Dec 20, 2019
3.300
3.300
2.850
3.075
32,240
-0.07(-2.38%)
Dec 19, 2019
3.150
3.300
3.000
3.150
29,591
+0.09(+2.94%)
Dec 18, 2019
3.301
3.301
2.850
3.060
21,153
-0.09(-2.72%)
Dec 17, 2019
3.268
3.285
3.000
3.146
12,510
+0.09(+2.79%)
Dec 16, 2019
3.000
3.299
2.970
3.060
26,647
+0.06(+2.00%)
Dec 13, 2019
3.132
3.150
2.926
3.000
3,593
-0.13(-4.21%)
Dec 12, 2019
2.994
3.299
2.853
3.132
13,532
+0.28(+9.89%)
Dec 11, 2019
2.917
3.000
2.780
2.850
2,089
+0.07(+2.54%)
Dec 10, 2019
2.850
2.979
2.716
2.780
2,756
-0.22(-7.35%)
Dec 09, 2019
3.135
3.225
2.625
3.000
13,726
-0.18(-5.53%)
Dec 06, 2019
3.750
3.750
3.075
3.175
8,620
+0.01(+0.43%)
Dec 05, 2019
3.105
3.225
3.105
3.162
3,512
+0.06(+1.84%)
Dec 04, 2019
3.300
3.300
2.809
3.105
10,741
+0.15(+4.97%)
Dec 03, 2019
3.033
3.060
2.889
2.958
5,027
+0.07(+2.39%)
Dec 02, 2019
3.072
3.150
2.850
2.889
10,417
-0.04(-1.28%)
Nov 29, 2019
2.925
2.970
2.925
2.926
2,066
+0.04(+1.51%)
Nov 27, 2019
2.866
2.925
2.730
2.883
7,600
+0.15(+5.60%)
Nov 26, 2019
3.150
3.150
2.550
2.730
6,129
-0.42(-13.33%)
Nov 25, 2019
3.450
3.450
3.150
3.150
9,241
+0.04(+1.35%)
Nov 22, 2019
2.949
3.263
2.949
3.108
17,893
+0.30(+10.62%)
Nov 21, 2019
2.775
3.000
2.700
2.809
10,635
+0.26(+10.24%)
Nov 20, 2019
2.550
2.700
2.422
2.549
5,215
+0.08(+3.16%)
Nov 19, 2019
2.550
2.584
2.429
2.470
6,122
+0.07(+2.94%)
Nov 18, 2019
2.550
2.550
2.400
2.400
7,119
-0.04(-1.72%)
Nov 15, 2019
2.835
2.835
2.400
2.442
11,786
-0.14(-5.35%)
Nov 14, 2019
2.625
2.925
2.513
2.580
11,391
+0.06(+2.38%)
Nov 13, 2019
2.475
2.625
2.325
2.520
18,904
+0.12(+5.00%)
Nov 12, 2019
2.250
2.400
2.250
2.400
8,926
+0.00(+0.00%)
Nov 11, 2019
2.550
2.550
2.400
2.400
2,117
-0.01(-0.25%)
Nov 08, 2019
2.400
2.542
2.252
2.406
9,320
+0.06(+2.75%)
Nov 07, 2019
2.400
2.541
2.325
2.341
4,933
-0.08(-3.34%)
Nov 06, 2019
2.550
2.550
2.400
2.422
5,278
-0.03(-1.34%)
Nov 05, 2019
2.542
2.549
2.439
2.455
11,494
+0.02(+0.68%)
Nov 04, 2019
2.286
2.550
2.286
2.439
19,321
+0.26(+11.98%)
Nov 01, 2019
2.025
2.313
2.025
2.178
18,020
-0.10(-4.28%)
Oct 31, 2019
2.325
2.400
2.250
2.276
14,531
+0.00(+0.00%)
Oct 30, 2019
2.400
2.401
2.250
2.276
20,571
-0.12(-5.19%)
Oct 29, 2019
2.701
2.850
2.325
2.400
18,044
-0.15(-5.88%)
Oct 28, 2019
2.601
2.850
2.475
2.550
12,801
+0.02(+0.95%)
Oct 25, 2019
2.850
2.850
2.406
2.526
8,053
-0.03(-1.17%)
Oct 24, 2019
2.659
2.659
2.400
2.556
13,957
+0.01(+0.24%)
Oct 23, 2019
2.400
2.632
2.250
2.550
24,624
+0.22(+9.68%)
Oct 22, 2019
2.430
2.475
2.250
2.325
6,444
-0.03(-1.27%)
Oct 21, 2019
2.550
2.625
2.325
2.355
16,065
-0.27(-10.23%)
Oct 18, 2019
2.550
2.715
2.549
2.623
6,386
+0.00(+0.00%)
Oct 17, 2019
2.745
2.772
2.477
2.623
16,814
-0.08(-2.83%)
Oct 16, 2019
2.925
2.925
2.692
2.700
25,428
-0.13(-4.46%)
Oct 15, 2019
2.880
2.947
2.775
2.826
9,576
-0.02(-0.84%)
Oct 14, 2019
3.150
3.150
2.700
2.850
15,710
-0.10(-3.50%)
Oct 11, 2019
2.955
3.135
2.897
2.954
10,686
-0.00(-0.05%)
Oct 10, 2019
3.150
3.150
2.852
2.955
16,179
-0.30(-9.09%)
Oct 09, 2019
3.300
3.375
3.038
3.251
6,772
-0.05(-1.50%)
Oct 08, 2019
3.600
3.662
3.253
3.300
16,192
-0.30(-8.37%)
Oct 07, 2019
3.780
3.900
3.602
3.602
4,507
+0.00(+0.04%)
Oct 04, 2019
3.600
3.750
3.465
3.600
10,086
+0.00(+0.00%)
Oct 03, 2019
3.855
3.855
3.525
3.600
7,456
-0.19(-4.91%)
Oct 02, 2019
3.750
3.825
3.628
3.786
3,844
+0.16(+4.34%)
Oct 01, 2019
3.870
3.870
3.600
3.628
1,986
-0.22(-5.77%)
Sep 30, 2019
3.753
4.010
3.753
3.850
5,604
-0.05(-1.35%)
Sep 27, 2019
3.990
4.123
3.901
3.903
3,360
+0.00(+0.04%)
Sep 26, 2019
3.915
4.050
3.750
3.901
7,828
+0.12(+3.17%)
Sep 25, 2019
4.200
4.200
3.752
3.781
4,136
-0.22(-5.47%)
Sep 24, 2019
4.050
4.167
3.825
4.000
9,473
+0.15(+3.77%)
Sep 23, 2019
4.200
4.200
3.825
3.855
9,827
-0.19(-4.81%)
Sep 20, 2019
3.485
4.147
3.485
4.050
19,633
+0.31(+8.22%)
Sep 19, 2019
3.468
3.833
3.300
3.743
25,011
+0.33(+9.72%)
Sep 18, 2019
3.600
3.683
3.277
3.411
9,468
-0.16(-4.53%)
Sep 17, 2019
3.750
3.862
3.450
3.573
16,379
-0.03(-0.75%)
Sep 16, 2019
3.450
3.750
3.300
3.600
64,847
+0.38(+11.68%)
Sep 13, 2019
3.450
3.450
3.165
3.224
11,346
-0.23(-6.52%)
Sep 12, 2019
3.450
3.525
3.300
3.449
9,870
+0.04(+1.23%)
Sep 11, 2019
3.396
3.600
3.300
3.406
5,954
+0.01(+0.31%)
Sep 10, 2019
3.300
3.497
3.234
3.396
15,873
+0.10(+2.91%)
Sep 09, 2019
3.516
3.652
3.249
3.300
21,496
-0.22(-6.14%)
Sep 06, 2019
3.510
3.516
3.300
3.516
6,740
+0.17(+4.97%)
Sep 05, 2019
3.635
3.674
3.349
3.349
11,867
-0.11(-3.25%)
Sep 04, 2019
3.675
3.743
3.458
3.462
7,023
-0.21(-5.83%)
Sep 03, 2019
3.941
4.013
3.675
3.676
14,379
-0.08(-2.04%)
Aug 30, 2019
3.750
4.048
3.600
3.753
6,940
+0.08(+2.12%)
Aug 29, 2019
3.562
3.807
3.300
3.675
19,487
+0.31(+9.08%)
Aug 28, 2019
3.162
3.562
3.162
3.369
15,180
+0.14(+4.17%)
Aug 27, 2019
3.450
3.600
3.162
3.234
16,312
-0.37(-10.17%)
Aug 26, 2019
3.886
4.050
3.462
3.600
39,438
-0.10(-2.76%)
Aug 23, 2019
4.005
4.185
3.453
3.702
12,680
-0.29(-7.15%)
Aug 22, 2019
4.275
4.275
3.900
3.987
14,576
-0.18(-4.22%)
Aug 21, 2019
4.500
4.660
4.092
4.162
15,045
-0.34(-7.50%)
Aug 20, 2019
4.827
4.827
4.207
4.500
7,901
-0.21(-4.46%)
Aug 19, 2019
4.650
4.800
4.500
4.710
5,644
+0.21(+4.70%)
Aug 16, 2019
4.875
4.875
4.350
4.498
7,180
-0.25(-5.33%)
Aug 15, 2019
4.950
5.146
4.125
4.752
15,912
-0.53(-9.95%)
Aug 14, 2019
5.700
5.700
4.952
5.277
8,109
-0.30(-5.43%)
Aug 13, 2019
5.829
5.829
5.250
5.580
5,046
+0.29(+5.53%)
Aug 12, 2019
5.716
5.716
5.103
5.287
3,034
-0.26(-4.73%)
Aug 09, 2019
5.729
5.850
5.431
5.550
3,226
-0.15(-2.63%)
Aug 08, 2019
5.700
5.850
5.700
5.700
4,388
-0.12(-2.06%)
Aug 07, 2019
5.850
6.042
5.707
5.820
4,546
-0.13(-2.12%)
Aug 06, 2019
6.000
6.418
5.850
5.946
3,988
-0.08(-1.37%)
Aug 05, 2019
6.000
6.216
6.000
6.029
3,863
-0.35(-5.44%)
Aug 02, 2019
6.152
6.450
6.152
6.375
7,840
+0.22(+3.63%)
Aug 01, 2019
6.900
7.361
6.152
6.152
6,342
-0.75(-10.93%)
Jul 31, 2019
6.930
7.346
6.906
6.906
7,052
-0.31(-4.30%)
Jul 30, 2019
6.934
7.425
6.900
7.216
5,573
+0.38(+5.55%)
Jul 29, 2019
7.059
7.200
6.837
6.837
3,864
-0.34(-4.70%)
Jul 26, 2019
6.636
7.200
6.636
7.175
2,086
+0.29(+4.20%)
Jul 25, 2019
6.750
7.050
6.600
6.885
23,069
-0.24(-3.37%)
Jul 24, 2019
7.050
7.347
6.900
7.125
10,651
+0.08(+1.06%)
Jul 23, 2019
7.200
7.344
6.930
7.050
10,523
-0.08(-1.05%)
Jul 22, 2019
7.088
7.191
6.750
7.125
14,515
+0.38(+5.56%)
Jul 19, 2019
7.500
7.500
6.750
6.750
7,146
-0.45(-6.25%)
Jul 18, 2019
7.200
7.500
6.900
7.200
20,711
+0.36(+5.24%)
Jul 17, 2019
7.200
7.350
6.762
6.841
10,410
-0.21(-2.98%)
Jul 16, 2019
7.200
7.200
6.750
7.051
11,210
+0.15(+2.22%)
Jul 15, 2019
6.300
6.973
6.150
6.899
10,093
+0.90(+14.98%)
Jul 12, 2019
6.000
6.742
6.000
6.000
8,200
+0.00(+0.00%)
Jul 11, 2019
6.000
6.115
5.739
6.000
3,311
+0.00(+0.00%)
Jul 10, 2019
5.805
6.000
5.700
6.000
4,928
+0.37(+6.52%)
Jul 09, 2019
5.700
5.939
5.630
5.633
3,502
-0.07(-1.18%)
Jul 08, 2019
5.851
5.933
5.550
5.700
5,037
-0.15(-2.56%)
Jul 05, 2019
6.000
6.000
5.702
5.850
1,420
-0.07(-1.24%)
Jul 03, 2019
6.210
6.210
5.850
5.923
3,106
-0.00(-0.05%)
Jul 02, 2019
6.192
6.192
5.850
5.926
3,010
+0.00(+0.03%)
Jul 01, 2019
5.850
6.150
5.850
5.925
1,852
+0.28(+5.03%)
Jun 28, 2019
6.000
6.370
5.641
5.641
8,000
-0.51(-8.29%)
Jun 27, 2019
6.600
6.600
6.152
6.152
1,814
-0.45(-6.80%)
Jun 26, 2019
6.435
6.600
6.212
6.600
1,195
+0.15(+2.33%)
Jun 25, 2019
7.050
7.050
6.212
6.450
2,360
-0.08(-1.19%)
Jun 24, 2019
6.750
7.050
6.452
6.528
5,931
-0.29(-4.20%)
Jun 21, 2019
6.441
6.814
6.002
6.814
3,800
+0.65(+10.54%)
Jun 20, 2019
6.150
6.314
6.011
6.165
2,591
+0.05(+0.86%)
Jun 19, 2019
5.925
6.324
5.625
6.112
6,088
+0.20(+3.32%)
Jun 18, 2019
6.082
6.082
5.550
5.916
8,143
-0.02(-0.30%)
Jun 17, 2019
6.150
6.285
5.537
5.934
3,950
-0.05(-0.88%)
Jun 14, 2019
5.700
6.150
5.700
5.987
1,040
+0.14(+2.46%)
Jun 13, 2019
6.000
6.298
5.700
5.843
18,232
-0.17(-2.87%)
Jun 12, 2019
6.298
6.298
6.000
6.015
779
-0.28(-4.50%)
Jun 11, 2019
6.256
6.473
6.015
6.298
3,629
-0.15(-2.35%)
Jun 10, 2019
6.165
6.750
6.165
6.450
3,325
-0.08(-1.29%)
Jun 07, 2019
6.783
7.048
6.077
6.534
5,806
-0.25(-3.63%)
Jun 06, 2019
6.782
7.350
6.780
6.780
2,737
-0.10(-1.42%)
Jun 05, 2019
6.782
7.200
6.782
6.878
901
-0.32(-4.46%)
Jun 04, 2019
7.200
7.463
6.793
7.199
1,372
-0.30(-4.02%)
Jun 03, 2019
7.050
7.575
6.804
7.500
4,190
+0.60(+8.70%)
May 31, 2019
6.804
7.050
6.804
6.900
2,086
-0.11(-1.63%)
May 30, 2019
7.051
7.051
6.804
7.014
1,998
-0.04(-0.53%)
May 29, 2019
7.050
7.266
6.810
7.051
4,010
-0.15(-2.10%)
May 28, 2019
6.915
7.457
6.915
7.203
2,541
-0.22(-2.99%)
May 24, 2019
7.539
7.574
6.915
7.425
6,426
-0.08(-1.00%)
May 23, 2019
7.500
7.950
7.350
7.500
2,436
-0.33(-4.27%)
May 22, 2019
7.654
7.875
7.500
7.835
7,029
-0.12(-1.47%)
May 21, 2019
7.500
8.100
7.213
7.952
5,531
-0.15(-1.83%)
May 20, 2019
7.182
8.100
6.078
8.100
23,805
+0.96(+13.45%)
May 17, 2019
7.798
7.798
6.841
7.140
24,606
-0.36(-4.80%)
May 16, 2019
9.000
10.80
7.245
7.500
276,571
+0.60(+8.70%)
May 15, 2019
7.050
7.350
6.750
6.900
6,784
+0.15(+2.22%)
May 14, 2019
6.900
7.275
6.750
6.750
3,341
-0.15(-2.15%)
May 13, 2019
6.600
7.350
6.600
6.899
3,292
-0.35(-4.78%)
May 10, 2019
7.467
7.467
6.449
7.245
3,486
-0.24(-3.21%)
May 09, 2019
7.650
7.650
6.774
7.485
1,672
-0.01(-0.20%)
May 08, 2019
6.450
7.650
6.450
7.500
17,889
+0.60(+8.70%)
May 07, 2019
6.183
6.907
6.183
6.900
9,340
+0.23(+3.37%)
May 06, 2019
6.678
7.498
6.300
6.675
14,863
+0.31(+4.95%)
May 03, 2019
6.648
6.675
6.301
6.360
1,026
-0.09(-1.40%)
May 02, 2019
6.300
6.750
6.300
6.450
3,651
-0.07(-1.13%)
May 01, 2019
6.548
6.883
6.301
6.524
4,990
-0.20(-3.01%)
Apr 30, 2019
7.005
7.005
6.226
6.726
5,097
-0.20(-2.86%)
Apr 29, 2019
6.570
7.050
6.570
6.924
4,962
+0.36(+5.41%)
Apr 26, 2019
6.465
6.691
6.450
6.569
1,333
+0.10(+1.60%)
Apr 25, 2019
6.510
6.975
6.133
6.465
2,079
-0.13(-2.05%)
Apr 24, 2019
6.825
7.200
6.452
6.600
1,720
-0.23(-3.30%)
Apr 23, 2019
6.638
6.931
6.555
6.825
2,999
+0.19(+2.82%)
Apr 22, 2019
6.122
6.870
6.122
6.638
27,707
+0.34(+5.36%)
Apr 18, 2019
6.665
6.673
6.150
6.300
7,193
-0.10(-1.57%)
Apr 17, 2019
6.678
6.795
6.315
6.401
1,929
-0.27(-4.11%)
Apr 16, 2019
6.750
6.900
6.303
6.675
4,871
-0.15(-2.22%)
Apr 15, 2019
7.050
7.277
6.750
6.827
3,634
-0.07(-1.07%)
Apr 12, 2019
7.200
7.200
6.900
6.900
6,086
-0.04(-0.56%)
Apr 11, 2019
7.050
7.250
6.900
6.939
5,090
+0.00(+0.00%)
Apr 10, 2019
7.080
7.350
6.750
6.939
13,471
+0.19(+2.80%)
Apr 09, 2019
7.050
7.086
6.750
6.750
3,656
-0.27(-3.85%)
Apr 08, 2019
7.050
7.426
6.750
7.020
23,320
-0.11(-1.47%)
Apr 05, 2019
7.245
7.409
7.050
7.125
11,000
-0.13(-1.80%)
Apr 04, 2019
7.350
7.500
7.200
7.255
5,372
-0.11(-1.49%)
Apr 03, 2019
7.650
7.677
7.215
7.365
4,497
-0.38(-4.88%)
Apr 02, 2019
7.814
7.869
7.500
7.743
7,287
-0.12(-1.47%)
Apr 01, 2019
8.325
8.550
7.502
7.859
10,774
-0.09(-1.15%)
Mar 29, 2019
8.400
8.475
7.767
7.950
11,753
+0.15(+1.92%)
Mar 28, 2019
7.650
7.800
7.350
7.800
10,773
+0.45(+6.17%)
Mar 27, 2019
7.800
7.800
7.215
7.347
1,690
-0.30(-3.92%)
Mar 26, 2019
7.800
7.800
7.202
7.647
9,842
+0.40(+5.53%)
Mar 25, 2019
7.350
7.728
7.050
7.247
6,214
-0.40(-5.27%)
Mar 22, 2019
7.200
7.650
7.200
7.650
6,713
+0.48(+6.76%)
Mar 21, 2019
7.650
7.749
7.165
7.165
4,368
-0.21(-2.91%)
Mar 20, 2019
7.800
7.949
7.200
7.380
9,127
-0.55(-6.99%)
Mar 19, 2019
8.160
8.199
7.635
7.935
3,121
-0.08(-0.95%)
Mar 18, 2019
7.800
8.250
7.800
8.011
6,725
+0.10(+1.25%)
Mar 15, 2019
7.500
8.137
6.840
7.912
7,573
+0.61(+8.32%)
Mar 14, 2019
7.305
8.100
7.305
7.305
6,604
+0.10(+1.46%)
Mar 13, 2019
7.260
7.260
7.200
7.200
5,722
+0.30(+4.35%)
Mar 12, 2019
7.016
7.167
6.600
6.900
2,946
+0.19(+2.77%)
Mar 11, 2019
7.005
7.005
6.216
6.714
4,122
-0.01(-0.09%)
Mar 08, 2019
7.029
7.275
6.720
6.720
9,053
-0.02(-0.24%)
Mar 07, 2019
6.999
7.050
6.721
6.737
715
-0.01(-0.20%)
Mar 06, 2019
6.934
7.275
6.720
6.750
3,166
-0.07(-0.99%)
Mar 05, 2019
6.900
7.123
6.600
6.817
3,568
-0.07(-1.00%)
Mar 04, 2019
7.260
7.260
6.885
6.886
3,948
-0.16(-2.32%)
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.