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
)
119.39
-0.17 (-0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2010
4.197
4.197
4.072
4.072
363,928
-0.12(-2.91%)
Apr 29, 2010
4.149
4.196
4.123
4.194
202,813
+0.06(+1.53%)
Apr 28, 2010
4.137
4.137
4.081
4.130
83,135
+0.02(+0.51%)
Apr 27, 2010
4.147
4.170
4.102
4.109
143,895
-0.04(-0.96%)
Apr 26, 2010
4.161
4.177
4.126
4.149
112,621
-0.03(-0.67%)
Apr 23, 2010
4.116
4.187
4.088
4.177
195,386
+0.05(+1.19%)
Apr 22, 2010
4.144
4.189
4.081
4.128
205,452
-0.06(-1.35%)
Apr 21, 2010
4.163
4.194
4.142
4.184
107,590
+0.02(+0.45%)
Apr 20, 2010
4.067
4.166
4.060
4.166
256,073
+0.11(+2.60%)
Apr 19, 2010
4.058
4.100
4.034
4.060
267,000
-0.01(-0.35%)
Apr 16, 2010
4.060
4.100
4.013
4.074
382,342
+0.02(+0.46%)
Apr 15, 2010
4.074
4.074
4.015
4.055
250,807
-0.03(-0.80%)
Apr 14, 2010
4.088
4.088
4.014
4.088
264,012
+0.00(+0.00%)
Apr 13, 2010
4.112
4.112
4.013
4.088
219,713
-0.01(-0.23%)
Apr 12, 2010
4.105
4.116
4.076
4.098
199,508
-0.01(-0.34%)
Apr 09, 2010
4.098
4.135
4.069
4.112
281,155
+0.01(+0.34%)
Apr 08, 2010
4.121
4.170
4.095
4.098
148,584
-0.03(-0.74%)
Apr 07, 2010
4.161
4.161
4.067
4.128
194,081
-0.05(-1.12%)
Apr 06, 2010
4.187
4.229
4.168
4.175
139,418
-0.04(-1.06%)
Apr 05, 2010
4.168
4.245
4.166
4.219
208,492
+0.07(+1.75%)
Apr 01, 2010
4.067
4.147
4.147
4.147
787,905
+0.10(+2.37%)
Mar 31, 2010
4.116
4.161
4.051
4.051
183,388
-0.05(-1.26%)
Mar 30, 2010
4.093
4.102
4.046
4.102
132,886
+0.02(+0.58%)
Mar 29, 2010
4.114
4.114
4.034
4.079
173,867
-0.03(-0.80%)
Mar 26, 2010
4.107
4.163
4.074
4.112
80,118
+0.00(+0.06%)
Mar 25, 2010
4.215
4.264
4.098
4.109
208,813
-0.10(-2.39%)
Mar 24, 2010
4.175
4.233
4.147
4.210
313,303
+0.04(+1.01%)
Mar 23, 2010
4.149
4.179
4.126
4.168
156,333
+0.02(+0.45%)
Mar 22, 2010
4.053
4.189
3.976
4.149
232,282
+0.06(+1.55%)
Mar 19, 2010
4.165
4.175
4.062
4.086
304,093
-0.06(-1.47%)
Mar 18, 2010
4.037
4.151
4.037
4.147
216,398
+0.10(+2.37%)
Mar 17, 2010
4.128
4.153
4.041
4.051
217,296
-0.08(-1.87%)
Mar 16, 2010
4.093
4.130
4.016
4.128
215,812
+0.04(+1.09%)
Mar 15, 2010
4.055
4.182
4.027
4.084
345,285
-0.07(-1.80%)
Mar 12, 2010
4.081
4.165
4.034
4.158
306,453
+0.07(+1.77%)
Mar 11, 2010
4.084
4.091
3.976
4.086
311,114
-0.03(-0.63%)
Mar 10, 2010
4.163
4.207
4.084
4.112
382,582
-0.07(-1.73%)
Mar 09, 2010
4.154
4.240
4.154
4.184
141,855
+0.01(+0.22%)
Mar 08, 2010
4.357
4.388
4.140
4.175
520,021
-0.18(-4.08%)
Mar 05, 2010
4.210
4.395
4.158
4.352
928,040
+0.17(+4.02%)
Mar 04, 2010
4.130
4.198
4.051
4.184
273,363
+0.06(+1.42%)
Mar 03, 2010
4.121
4.207
4.069
4.126
225,167
+0.02(+0.51%)
Mar 02, 2010
4.123
4.170
4.053
4.105
923,435
-0.00(-0.11%)
Mar 01, 2010
3.939
4.240
3.932
4.109
878,732
+0.21(+5.46%)
Feb 26, 2010
3.950
3.974
3.880
3.896
406,364
-0.06(-1.54%)
Feb 25, 2010
3.920
3.962
3.880
3.957
179,481
-0.00(-0.06%)
Feb 24, 2010
3.971
3.976
3.950
3.960
260,810
-0.01(-0.29%)
Feb 23, 2010
3.929
3.978
3.878
3.971
352,169
+0.03(+0.83%)
Feb 22, 2010
4.091
4.091
3.932
3.939
457,463
-0.20(-4.75%)
Feb 19, 2010
4.086
4.189
4.009
4.135
282,932
+0.05(+1.32%)
Feb 18, 2010
4.074
4.121
4.023
4.081
293,895
+0.02(+0.58%)
Feb 17, 2010
4.081
4.109
3.967
4.058
295,396
-0.02(-0.52%)
Feb 16, 2010
4.119
4.126
3.940
4.079
383,912
-0.01(-0.17%)
Feb 12, 2010
3.967
4.086
4.086
4.086
1,422,103
+0.08(+2.04%)
Feb 11, 2010
3.772
4.011
3.772
4.004
266,864
+0.17(+4.39%)
Feb 10, 2010
3.887
3.887
3.801
3.836
158,928
-0.03(-0.85%)
Feb 09, 2010
3.939
3.939
3.808
3.868
362,311
-0.02(-0.54%)
Feb 08, 2010
4.060
4.062
3.887
3.889
243,583
-0.14(-3.43%)
Feb 05, 2010
3.906
4.084
3.906
4.027
303,618
+0.13(+3.30%)
Feb 04, 2010
3.976
4.016
3.899
3.899
265,034
-0.09(-2.23%)
Feb 03, 2010
4.034
4.144
3.978
3.988
268,827
-0.02(-0.47%)
Feb 02, 2010
4.030
4.044
3.995
4.006
179,990
-0.01(-0.29%)
Feb 01, 2010
4.032
4.032
3.997
4.018
229,298
+0.02(+0.53%)
Jan 29, 2010
4.032
4.032
3.990
3.997
181,337
-0.02(-0.58%)
Jan 28, 2010
4.032
4.032
3.976
4.020
488,004
-0.01(-0.23%)
Jan 27, 2010
3.995
4.046
3.988
4.030
145,199
+0.04(+0.88%)
Jan 26, 2010
4.069
4.069
3.992
3.995
249,530
-0.05(-1.27%)
Jan 25, 2010
4.048
4.165
4.032
4.046
345,080
-0.01(-0.29%)
Jan 22, 2010
4.128
4.229
4.039
4.058
263,845
-0.02(-0.46%)
Jan 21, 2010
4.224
4.250
4.072
4.077
303,528
-0.12(-2.95%)
Jan 20, 2010
4.257
4.257
4.098
4.200
447,398
-0.05(-1.16%)
Jan 19, 2010
4.268
4.280
4.186
4.250
1,083,612
+0.18(+4.49%)
Jan 15, 2010
3.847
4.067
4.067
4.067
3,346,176
+0.21(+5.33%)
Jan 14, 2010
3.871
3.885
3.772
3.861
205,371
-0.04(-1.14%)
Jan 13, 2010
3.742
3.917
3.742
3.906
328,127
+0.17(+4.44%)
Jan 12, 2010
3.721
3.817
3.684
3.740
490,818
-0.01(-0.25%)
Jan 11, 2010
3.838
3.899
3.742
3.749
214,863
-0.06(-1.66%)
Jan 08, 2010
3.838
3.838
3.765
3.812
197,931
-0.03(-0.67%)
Jan 07, 2010
3.854
3.866
3.784
3.838
443,319
-0.02(-0.42%)
Jan 06, 2010
3.672
3.894
3.637
3.854
560,909
+0.22(+5.98%)
Jan 05, 2010
3.625
3.719
3.583
3.637
390,599
+0.00(+0.00%)
Jan 04, 2010
3.602
3.688
3.602
3.637
166,855
+0.04(+1.17%)
Dec 31, 2009
3.658
3.595
3.595
3.595
790,152
-0.07(-2.04%)
Dec 30, 2009
3.627
3.684
3.611
3.670
97,101
+0.02(+0.58%)
Dec 29, 2009
3.672
3.700
3.590
3.649
138,764
-0.01(-0.32%)
Dec 28, 2009
3.602
3.691
3.602
3.660
259,373
+0.07(+2.09%)
Dec 24, 2009
3.511
3.613
3.511
3.585
50,812
-0.00(-0.07%)
Dec 23, 2009
3.585
3.641
3.567
3.588
162,678
+0.03(+0.92%)
Dec 22, 2009
3.567
3.639
3.555
3.555
253,597
+0.00(+0.07%)
Dec 21, 2009
3.511
3.672
3.511
3.553
414,291
+0.04(+1.27%)
Dec 18, 2009
3.506
3.536
3.468
3.508
630,514
+0.03(+0.81%)
Dec 17, 2009
3.454
3.496
3.454
3.480
172,922
+0.00(+0.07%)
Dec 16, 2009
3.452
3.496
3.452
3.478
149,397
+0.02(+0.47%)
Dec 15, 2009
3.375
3.496
3.375
3.461
206,944
+0.09(+2.56%)
Dec 14, 2009
3.312
3.438
3.309
3.375
162,763
-0.04(-1.16%)
Dec 11, 2009
3.366
3.466
3.358
3.415
144,044
+0.05(+1.46%)
Dec 10, 2009
3.443
3.506
3.333
3.366
317,801
-0.08(-2.31%)
Dec 09, 2009
3.387
3.471
3.305
3.445
199,911
+0.05(+1.45%)
Dec 08, 2009
3.426
3.475
3.300
3.396
220,400
-0.03(-0.89%)
Dec 07, 2009
3.333
3.475
3.157
3.426
796,395
+0.08(+2.52%)
Dec 04, 2009
3.344
3.377
3.309
3.342
314,915
+0.02(+0.63%)
Dec 03, 2009
3.342
3.344
3.288
3.321
378,678
-0.02(-0.70%)
Dec 02, 2009
3.302
3.354
3.286
3.344
61,852
+0.04(+1.06%)
Dec 01, 2009
3.242
3.354
3.242
3.309
272,551
+0.07(+2.31%)
Nov 30, 2009
3.295
3.319
3.181
3.235
293,151
-0.07(-1.98%)
Nov 27, 2009
3.321
3.363
3.286
3.300
107,739
-0.08(-2.42%)
Nov 25, 2009
3.410
3.427
3.368
3.382
91,577
-0.01(-0.21%)
Nov 24, 2009
3.473
3.475
3.373
3.389
183,838
-0.08(-2.36%)
Nov 23, 2009
3.436
3.508
3.436
3.471
107,807
+0.07(+2.13%)
Nov 20, 2009
3.387
3.408
3.344
3.398
108,226
+0.01(+0.21%)
Nov 19, 2009
3.443
3.443
3.389
3.391
194,852
-0.08(-2.29%)
Nov 18, 2009
3.501
3.501
3.438
3.471
151,441
-0.01(-0.34%)
Nov 17, 2009
3.504
3.520
3.475
3.482
182,628
-0.02(-0.60%)
Nov 16, 2009
3.508
3.536
3.485
3.504
162,558
+0.00(+0.13%)
Nov 13, 2009
3.473
3.508
3.464
3.499
139,465
+0.03(+0.74%)
Nov 12, 2009
3.504
3.541
3.464
3.473
101,565
-0.02(-0.67%)
Nov 11, 2009
3.475
3.555
3.471
3.496
422,543
+0.02(+0.67%)
Nov 10, 2009
3.480
3.508
3.468
3.473
179,024
-0.01(-0.27%)
Nov 09, 2009
3.504
3.504
3.473
3.482
127,300
+0.01(+0.20%)
Nov 06, 2009
3.508
3.508
3.450
3.475
82,478
-0.03(-0.80%)
Nov 05, 2009
3.452
3.555
3.440
3.504
290,077
+0.01(+0.40%)
Nov 04, 2009
3.482
3.541
3.459
3.489
426,374
+0.00(+0.00%)
Nov 03, 2009
3.520
3.588
3.377
3.489
192,334
-0.03(-0.73%)
Nov 02, 2009
3.489
3.557
3.457
3.515
198,239
+0.06(+1.69%)
Oct 30, 2009
3.384
3.499
3.357
3.457
210,827
+0.04(+1.16%)
Oct 29, 2009
3.312
3.417
3.286
3.417
210,767
+0.14(+4.13%)
Oct 28, 2009
3.431
3.466
3.279
3.281
245,567
-0.15(-4.36%)
Oct 27, 2009
3.482
3.511
3.422
3.431
99,825
-0.04(-1.08%)
Oct 26, 2009
3.548
3.567
3.468
3.468
191,334
-0.07(-1.85%)
Oct 23, 2009
3.547
3.599
3.532
3.534
159,886
-0.06(-1.76%)
Oct 22, 2009
3.555
3.609
3.536
3.597
151,864
+0.04(+1.18%)
Oct 21, 2009
3.576
3.602
3.543
3.555
195,926
+0.01(+0.20%)
Oct 20, 2009
3.567
3.608
3.541
3.548
88,652
-0.02(-0.65%)
Oct 19, 2009
3.590
3.590
3.557
3.571
95,720
+0.01(+0.20%)
Oct 16, 2009
3.539
3.618
3.539
3.564
210,108
+0.01(+0.33%)
Oct 15, 2009
3.546
3.567
3.527
3.553
208,796
-0.03(-0.72%)
Oct 14, 2009
3.574
3.599
3.543
3.578
198,175
+0.01(+0.39%)
Oct 13, 2009
3.550
3.569
3.508
3.564
188,067
+0.03(+0.79%)
Oct 12, 2009
3.569
3.601
3.525
3.536
286,135
+0.01(+0.27%)
Oct 09, 2009
3.471
3.536
3.468
3.527
204,896
+0.04(+1.28%)
Oct 08, 2009
3.504
3.520
3.450
3.482
268,288
-0.02(-0.47%)
Oct 07, 2009
3.429
3.511
3.423
3.499
88,507
+0.07(+2.05%)
Oct 06, 2009
3.380
3.436
3.354
3.429
148,854
+0.09(+2.66%)
Oct 05, 2009
3.295
3.351
3.274
3.340
252,434
+0.06(+1.93%)
Oct 02, 2009
3.274
3.326
3.260
3.277
235,724
+0.00(+0.07%)
Oct 01, 2009
3.286
3.302
3.223
3.274
261,002
-0.01(-0.21%)
Sep 30, 2009
3.344
3.358
3.274
3.281
214,127
-0.07(-2.09%)
Sep 29, 2009
3.340
3.410
3.340
3.351
128,523
+0.02(+0.70%)
Sep 28, 2009
3.361
3.403
3.305
3.328
160,672
-0.02(-0.70%)
Sep 25, 2009
3.426
3.447
3.326
3.351
134,646
-0.09(-2.65%)
Sep 24, 2009
3.494
3.501
3.403
3.443
186,015
-0.00(-0.07%)
Sep 23, 2009
3.471
3.518
3.440
3.445
96,485
-0.01(-0.34%)
Sep 22, 2009
3.525
3.590
3.457
3.457
172,811
-0.03(-0.94%)
Sep 21, 2009
3.553
3.553
3.440
3.489
95,395
-0.07(-2.10%)
Sep 18, 2009
3.562
3.609
3.525
3.564
334,245
+0.01(+0.33%)
Sep 17, 2009
3.564
3.606
3.541
3.553
94,668
-0.04(-1.17%)
Sep 16, 2009
3.567
3.597
3.532
3.595
150,808
+0.06(+1.59%)
Sep 15, 2009
3.527
3.562
3.485
3.539
217,770
-0.00(-0.07%)
Sep 14, 2009
3.438
3.557
3.438
3.541
255,781
+0.11(+3.27%)
Sep 11, 2009
3.429
3.433
3.391
3.429
210,814
+0.01(+0.41%)
Sep 10, 2009
3.389
3.431
3.376
3.415
186,925
+0.03(+0.76%)
Sep 09, 2009
3.452
3.452
3.323
3.389
261,032
+0.05(+1.47%)
Sep 08, 2009
3.314
3.356
3.274
3.340
148,756
+0.07(+2.07%)
Sep 04, 2009
3.153
3.307
3.094
3.272
254,311
+0.12(+3.71%)
Sep 03, 2009
3.092
3.164
3.029
3.155
157,179
+0.06(+1.89%)
Sep 02, 2009
3.218
3.246
3.064
3.097
800,435
-0.12(-3.64%)
Sep 01, 2009
3.181
3.239
3.026
3.213
512,598
-0.03(-0.94%)
Aug 31, 2009
3.263
3.335
3.199
3.244
178,695
-0.03(-0.86%)
Aug 28, 2009
3.419
3.419
3.251
3.272
193,228
-0.14(-4.05%)
Aug 27, 2009
3.473
3.506
3.298
3.410
204,144
-0.07(-2.15%)
Aug 26, 2009
3.508
3.508
3.438
3.485
253,490
-0.03(-0.93%)
Aug 25, 2009
3.574
3.583
3.494
3.518
143,570
-0.03(-0.86%)
Aug 24, 2009
3.543
3.567
3.485
3.548
132,166
+0.00(+0.00%)
Aug 21, 2009
3.504
3.562
3.450
3.548
336,409
+0.07(+1.95%)
Aug 20, 2009
3.457
3.485
3.447
3.480
142,330
+0.01(+0.20%)
Aug 19, 2009
3.358
3.485
3.358
3.473
189,059
+0.10(+2.84%)
Aug 18, 2009
3.480
3.485
3.366
3.377
259,732
-0.10(-2.89%)
Aug 17, 2009
3.417
3.485
3.417
3.478
129,720
+0.03(+0.81%)
Aug 14, 2009
3.508
3.508
3.417
3.450
156,987
-0.07(-1.86%)
Aug 13, 2009
3.496
3.529
3.461
3.515
123,033
+0.04(+1.21%)
Aug 12, 2009
3.443
3.506
3.382
3.473
189,106
+0.02(+0.68%)
Aug 11, 2009
3.625
3.625
3.403
3.450
310,878
-0.21(-5.75%)
Aug 10, 2009
3.665
3.712
3.585
3.660
188,563
-0.01(-0.26%)
Aug 07, 2009
3.723
3.723
3.520
3.670
139,007
+0.14(+3.91%)
Aug 06, 2009
3.688
3.688
3.527
3.532
101,009
-0.16(-4.25%)
Aug 05, 2009
3.742
3.744
3.644
3.688
101,668
-0.07(-1.99%)
Aug 04, 2009
3.716
3.765
3.686
3.763
118,941
+0.02(+0.50%)
Aug 03, 2009
3.761
3.791
3.672
3.744
186,134
-0.00(-0.06%)
Jul 31, 2009
3.758
3.822
3.723
3.747
239,205
-0.03(-0.87%)
Jul 30, 2009
3.742
3.812
3.705
3.779
320,896
+0.07(+1.89%)
Jul 29, 2009
3.686
3.789
3.672
3.709
358,993
-0.07(-1.86%)
Jul 28, 2009
3.740
3.784
3.642
3.779
287,332
+0.04(+1.06%)
Jul 27, 2009
3.728
3.742
3.649
3.740
354,256
+0.00(+0.06%)
Jul 24, 2009
3.686
3.742
3.632
3.737
231,825
+0.01(+0.38%)
Jul 23, 2009
3.609
3.737
3.466
3.723
378,315
+0.10(+2.84%)
Jul 22, 2009
3.487
3.623
3.487
3.620
194,523
+0.13(+3.75%)
Jul 21, 2009
3.560
3.560
3.375
3.489
216,051
-0.05(-1.32%)
Jul 20, 2009
3.688
3.688
3.511
3.536
131,409
-0.15(-4.06%)
Jul 17, 2009
3.702
3.709
3.611
3.686
240,380
-0.03(-0.76%)
Jul 16, 2009
3.539
3.723
3.471
3.714
218,741
+0.15(+4.27%)
Jul 15, 2009
3.487
3.567
3.471
3.562
289,590
+0.10(+2.84%)
Jul 14, 2009
3.436
3.494
3.410
3.464
110,753
+0.01(+0.34%)
Jul 13, 2009
3.366
3.506
3.342
3.452
243,446
+0.09(+2.71%)
Jul 10, 2009
3.340
3.382
3.319
3.361
115,470
+0.01(+0.21%)
Jul 09, 2009
3.389
3.389
3.307
3.354
218,070
-0.02(-0.49%)
Jul 08, 2009
3.354
3.387
3.333
3.370
184,937
+0.04(+1.12%)
Jul 07, 2009
3.344
3.373
3.312
3.333
258,792
-0.02(-0.49%)
Jul 06, 2009
3.300
3.368
3.260
3.349
139,790
+0.05(+1.49%)
Jul 02, 2009
3.272
3.328
3.181
3.300
231,786
-0.03(-0.77%)
Jul 01, 2009
3.356
3.389
3.305
3.326
135,907
-0.00(-0.07%)
Jun 30, 2009
3.347
3.389
3.251
3.328
183,060
-0.01(-0.21%)
Jun 29, 2009
3.382
3.403
3.228
3.335
173,927
-0.07(-1.99%)
Jun 26, 2009
3.316
3.450
3.267
3.403
2,833,308
+0.08(+2.54%)
Jun 25, 2009
3.288
3.326
3.162
3.319
256,714
+0.15(+4.72%)
Jun 24, 2009
3.155
3.216
3.087
3.169
241,560
+0.06(+1.80%)
Jun 23, 2009
2.998
3.188
2.998
3.113
223,376
+0.14(+4.64%)
Jun 22, 2009
3.199
3.199
2.959
2.975
371,854
-0.20(-6.33%)
Jun 19, 2009
3.375
3.431
3.125
3.176
688,570
-0.16(-4.77%)
Jun 18, 2009
3.274
3.415
3.274
3.335
685,512
+0.06(+1.78%)
Jun 17, 2009
3.052
3.286
3.052
3.277
649,631
+0.22(+7.36%)
Jun 16, 2009
2.961
3.111
2.961
3.052
817,846
+0.11(+3.90%)
Jun 15, 2009
3.153
3.167
2.923
2.938
341,638
-0.28(-8.65%)
Jun 12, 2009
3.251
3.263
3.148
3.216
152,540
-0.02(-0.51%)
Jun 11, 2009
3.277
3.330
3.230
3.232
298,457
-0.03(-1.00%)
Jun 10, 2009
3.370
3.425
3.239
3.265
292,309
-0.10(-2.85%)
Jun 09, 2009
3.468
3.480
3.356
3.361
116,996
-0.08(-2.44%)
Jun 08, 2009
3.351
3.501
3.312
3.445
132,799
+0.03(+0.96%)
Jun 05, 2009
3.506
3.506
3.347
3.412
124,949
-0.06(-1.82%)
Jun 04, 2009
3.443
3.520
3.380
3.475
137,220
+0.05(+1.57%)
Jun 03, 2009
3.482
3.482
3.319
3.422
169,489
-0.09(-2.60%)
Jun 02, 2009
3.312
3.663
3.298
3.513
954,733
+0.22(+6.52%)
Jun 01, 2009
3.452
3.459
3.279
3.298
524,938
-0.19(-5.37%)
May 29, 2009
3.562
3.684
3.459
3.485
511,059
-0.08(-2.23%)
May 28, 2009
3.625
3.625
3.457
3.564
149,479
-0.04(-1.04%)
May 27, 2009
3.541
3.625
3.518
3.602
319,870
+0.04(+1.18%)
May 26, 2009
3.471
3.567
3.443
3.560
374,864
+0.10(+2.84%)
May 22, 2009
3.487
3.489
3.426
3.461
80,319
-0.02(-0.60%)
May 21, 2009
3.489
3.501
3.412
3.482
129,216
-0.01(-0.20%)
May 20, 2009
3.539
3.585
3.461
3.489
277,045
-0.05(-1.39%)
May 19, 2009
3.466
3.583
3.436
3.539
243,874
+0.04(+1.00%)
May 18, 2009
3.356
3.508
3.344
3.504
267,210
+0.17(+5.05%)
May 15, 2009
3.279
3.384
3.279
3.335
177,130
+0.08(+2.37%)
May 14, 2009
3.111
3.270
3.108
3.258
387,653
+0.19(+6.09%)
May 13, 2009
3.363
3.368
3.059
3.071
398,103
-0.30(-9.01%)
May 12, 2009
3.426
3.450
3.321
3.375
252,540
-0.04(-1.23%)
May 11, 2009
3.419
3.422
3.332
3.417
155,477
-0.06(-1.81%)
May 08, 2009
3.482
3.494
3.333
3.480
196,375
+0.08(+2.34%)
May 07, 2009
3.522
3.543
3.368
3.401
292,878
+0.03(+0.90%)
May 06, 2009
3.391
3.471
3.308
3.370
187,964
-0.01(-0.35%)
May 05, 2009
3.417
3.450
3.321
3.382
387,833
-0.04(-1.03%)
May 04, 2009
3.366
3.518
3.323
3.417
261,609
-0.08(-2.40%)
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.