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
)
122.15
+3.19 (+2.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 29, 2008
2.058
2.105
1.958
2.025
155,050
-0.04(-1.81%)
Feb 28, 2008
2.180
2.180
2.035
2.063
139,538
-0.06(-2.86%)
Feb 27, 2008
2.105
2.208
2.105
2.124
151,270
-0.01(-0.66%)
Feb 26, 2008
2.222
2.222
2.107
2.138
43,710
-0.03(-1.51%)
Feb 25, 2008
2.313
2.313
2.121
2.170
52,642
+0.06(+2.77%)
Feb 22, 2008
2.163
2.189
2.105
2.112
46,506
-0.06(-2.59%)
Feb 21, 2008
2.187
2.276
2.163
2.168
47,610
+0.04(+1.87%)
Feb 20, 2008
2.105
2.175
2.105
2.128
211,763
+0.04(+1.90%)
Feb 19, 2008
2.159
2.222
2.070
2.089
282,488
-0.04(-1.76%)
Feb 18, 2008
2.280
2.280
2.077
2.126
756,934
+0.00(+0.00%)
Feb 15, 2008
2.280
2.280
2.077
2.126
756,934
-0.15(-6.77%)
Feb 14, 2008
2.336
2.336
2.280
2.280
67,975
-0.06(-2.40%)
Feb 13, 2008
2.350
2.465
2.318
2.336
218,625
+0.00(+0.10%)
Feb 12, 2008
2.360
2.360
2.315
2.334
136,211
+0.03(+1.32%)
Feb 11, 2008
2.350
2.350
2.269
2.304
49,542
-0.04(-1.84%)
Feb 08, 2008
2.339
2.350
2.297
2.347
76,458
+0.01(+0.55%)
Feb 07, 2008
2.306
2.381
2.306
2.334
127,826
+0.03(+1.42%)
Feb 06, 2008
2.320
2.350
2.292
2.301
127,356
-0.00(-0.20%)
Feb 05, 2008
2.404
2.465
2.304
2.306
172,443
-0.07(-3.14%)
Feb 04, 2008
2.290
2.486
2.290
2.381
517,994
+0.09(+3.98%)
Feb 01, 2008
2.346
2.416
2.280
2.290
1,429,483
-0.00(-0.20%)
Jan 31, 2008
2.397
2.397
2.250
2.294
119,737
-0.13(-5.22%)
Jan 30, 2008
2.491
2.512
2.421
2.421
619,863
-0.05(-1.90%)
Jan 29, 2008
2.456
2.472
2.444
2.467
23,584
+0.00(+0.00%)
Jan 28, 2008
2.395
2.631
2.391
2.467
127,151
+0.02(+0.67%)
Jan 25, 2008
2.491
2.502
2.444
2.451
69,818
-0.04(-1.41%)
Jan 24, 2008
2.502
2.502
2.451
2.486
290,966
-0.01(-0.38%)
Jan 23, 2008
2.561
2.624
2.484
2.495
166,966
-0.08(-3.26%)
Jan 22, 2008
2.769
2.783
2.479
2.580
167,898
+0.02(+0.64%)
Jan 21, 2008
2.502
2.626
2.502
2.563
62,724
+0.00(+0.00%)
Jan 18, 2008
2.502
2.626
2.502
2.563
62,724
+0.04(+1.58%)
Jan 17, 2008
2.514
2.807
2.495
2.524
50,812
+0.02(+0.84%)
Jan 16, 2008
2.472
2.526
2.472
2.502
482,677
+0.03(+1.13%)
Jan 15, 2008
2.573
2.580
2.362
2.474
113,148
-0.10(-3.73%)
Jan 14, 2008
2.514
2.676
2.514
2.570
132,260
+0.05(+2.04%)
Jan 11, 2008
2.573
2.573
2.510
2.519
66,966
-0.10(-3.92%)
Jan 10, 2008
2.640
2.669
2.502
2.622
797,019
-0.01(-0.53%)
Jan 09, 2008
2.605
2.732
2.596
2.636
176,416
+0.04(+1.35%)
Jan 08, 2008
2.669
2.736
2.587
2.601
245,751
-0.06(-2.37%)
Jan 07, 2008
2.587
2.760
2.573
2.664
301,232
+0.09(+3.55%)
Jan 04, 2008
2.900
2.959
2.521
2.573
464,432
-0.39(-13.04%)
Jan 03, 2008
3.216
3.228
2.877
2.959
415,497
-0.26(-8.00%)
Jan 02, 2008
3.337
3.389
3.213
3.216
72,977
-0.15(-4.51%)
Jan 01, 2008
3.376
3.457
3.251
3.368
235,117
+0.00(+0.00%)
Dec 31, 2007
3.376
3.457
3.251
3.368
235,117
+0.06(+1.91%)
Dec 28, 2007
3.265
3.403
3.216
3.305
187,054
+0.04(+1.22%)
Dec 27, 2007
3.426
3.492
3.228
3.265
241,826
-0.20(-5.68%)
Dec 26, 2007
3.370
3.473
3.169
3.461
175,667
+0.09(+2.64%)
Dec 24, 2007
2.842
3.380
2.842
3.373
454,359
+0.54(+19.17%)
Dec 21, 2007
3.099
3.246
2.830
2.830
1,708,798
-0.27(-8.68%)
Dec 20, 2007
3.277
3.286
3.017
3.099
213,473
-0.18(-5.56%)
Dec 19, 2007
3.452
3.452
3.281
3.281
125,624
-0.11(-3.37%)
Dec 18, 2007
3.663
3.663
3.396
3.396
111,207
-0.26(-7.04%)
Dec 17, 2007
3.649
3.670
3.649
3.653
28,031
+0.00(+0.13%)
Dec 14, 2007
3.578
3.649
3.569
3.649
96,443
+0.08(+2.23%)
Dec 13, 2007
3.660
3.686
3.567
3.569
77,869
-0.11(-3.11%)
Dec 12, 2007
3.742
3.765
3.684
3.684
87,652
-0.07(-1.87%)
Dec 11, 2007
3.789
3.789
3.695
3.754
158,479
-0.04(-0.93%)
Dec 10, 2007
3.768
3.798
3.768
3.789
88,443
+0.03(+0.87%)
Dec 07, 2007
3.777
3.810
3.730
3.756
36,771
-0.03(-0.68%)
Dec 06, 2007
3.779
3.794
3.777
3.782
32,388
+0.00(+0.12%)
Dec 05, 2007
3.861
3.861
3.742
3.777
30,353
-0.08(-2.12%)
Dec 04, 2007
3.859
3.861
3.836
3.859
12,399
-0.00(-0.00%)
Dec 03, 2007
3.859
3.859
3.853
3.859
6,845
+0.00(+0.00%)
Nov 30, 2007
3.847
3.859
3.815
3.859
18,043
+0.05(+1.23%)
Nov 29, 2007
3.789
3.812
3.777
3.812
58,376
+0.05(+1.24%)
Nov 28, 2007
3.784
3.801
3.765
3.765
38,909
+0.00(+0.06%)
Nov 27, 2007
3.765
3.798
3.744
3.763
92,355
-0.00(-0.06%)
Nov 26, 2007
3.765
3.777
3.754
3.765
32,923
+0.00(+0.12%)
Nov 23, 2007
3.765
3.768
3.740
3.761
23,088
+0.00(+0.12%)
Nov 21, 2007
3.803
3.803
3.754
3.756
21,776
-0.04(-1.11%)
Nov 20, 2007
3.824
3.824
3.777
3.798
63,558
-0.02(-0.49%)
Nov 19, 2007
3.824
3.845
3.817
3.817
9,094
-0.04(-0.97%)
Nov 16, 2007
3.819
3.859
3.812
3.854
57,675
+0.02(+0.49%)
Nov 15, 2007
3.885
3.887
3.808
3.836
114,289
-0.05(-1.20%)
Nov 14, 2007
3.894
3.894
3.861
3.882
825,260
-0.01(-0.30%)
Nov 13, 2007
3.754
3.894
3.754
3.894
137,182
+0.12(+3.22%)
Nov 12, 2007
3.742
3.782
3.700
3.772
420,230
-0.00(-0.06%)
Nov 09, 2007
3.649
3.826
3.513
3.775
2,293,375
+3.77(+806900.63%)
Jun 08, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Jun 07, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Jun 06, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Jun 05, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Jun 04, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Jun 01, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 31, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 30, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 29, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 25, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 24, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 23, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 22, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 21, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 18, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 17, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 16, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 15, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 14, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 11, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 10, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 09, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 08, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 07, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 04, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 03, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 02, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
May 01, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 30, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 27, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 26, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 25, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 24, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 23, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 20, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 19, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 18, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 17, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 16, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 13, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 12, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 11, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 10, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 09, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 05, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 04, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 03, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Apr 02, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 30, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 29, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 28, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 27, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 26, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 23, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 22, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 21, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 20, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 19, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 16, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 15, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 14, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 13, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 12, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 09, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 08, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 07, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 06, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 05, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
Mar 02, 2007
0.0005
0.0005
0.0005
0.0005
0
+0.00(+0.00%)
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.