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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Ensign Group IN (NQ: ENSG )

152.24 +1.24 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 3.678 3.803 3.572 3.598 494,949 -0.08(-2.23%)
May 28, 2009 3.743 3.743 3.569 3.680 144,767 -0.04(-1.04%)
May 27, 2009 3.656 3.743 3.632 3.719 309,787 +0.04(+1.18%)
May 26, 2009 3.584 3.683 3.555 3.675 363,048 +0.10(+2.84%)
May 22, 2009 3.601 3.603 3.538 3.574 77,787 -0.02(-0.60%)
May 21, 2009 3.603 3.615 3.523 3.596 125,143 -0.01(-0.20%)
May 20, 2009 3.654 3.702 3.574 3.603 268,311 -0.05(-1.39%)
May 19, 2009 3.579 3.700 3.548 3.654 236,186 +0.04(+1.00%)
May 18, 2009 3.465 3.622 3.453 3.618 258,787 +0.17(+5.05%)
May 15, 2009 3.386 3.494 3.386 3.444 171,546 +0.08(+2.37%)
May 14, 2009 3.212 3.376 3.209 3.364 375,433 +0.19(+6.09%)
May 13, 2009 3.473 3.477 3.159 3.171 385,554 -0.31(-9.01%)
May 12, 2009 3.538 3.562 3.429 3.485 244,580 -0.04(-1.23%)
May 11, 2009 3.531 3.533 3.440 3.528 150,576 -0.07(-1.81%)
May 08, 2009 3.596 3.608 3.441 3.593 190,184 +0.08(+2.34%)
May 07, 2009 3.637 3.658 3.477 3.511 283,645 +0.03(+0.90%)
May 06, 2009 3.502 3.584 3.416 3.480 182,039 -0.01(-0.35%)
May 05, 2009 3.528 3.562 3.429 3.492 375,607 -0.04(-1.03%)
May 04, 2009 3.475 3.632 3.432 3.528 253,363 -0.09(-2.40%)
May 01, 2009 3.748 3.748 3.586 3.615 138,866 -0.13(-3.42%)
Apr 30, 2009 3.787 3.852 3.702 3.743 159,488 -0.01(-0.26%)
Apr 29, 2009 3.731 3.866 3.675 3.753 191,393 +0.06(+1.50%)
Apr 28, 2009 3.523 3.707 3.456 3.697 212,417 +0.16(+4.43%)
Apr 27, 2009 3.453 3.572 3.410 3.540 271,367 +0.03(+0.76%)
Apr 24, 2009 3.548 3.562 3.324 3.514 527,753 +0.00(+0.07%)
Apr 23, 2009 3.799 3.837 3.436 3.511 435,493 -0.42(-10.74%)
Apr 22, 2009 3.854 3.985 3.782 3.934 201,270 +0.03(+0.87%)
Apr 21, 2009 3.613 3.924 3.562 3.900 302,300 +0.29(+7.95%)
Apr 20, 2009 3.552 3.671 3.528 3.613 156,605 -0.03(-0.86%)
Apr 17, 2009 3.678 3.714 3.613 3.644 395,020 -0.02(-0.46%)
Apr 16, 2009 3.746 3.767 3.622 3.661 311,870 -0.05(-1.30%)
Apr 15, 2009 3.659 3.801 3.625 3.709 172,192 +0.06(+1.52%)
Apr 14, 2009 3.622 3.705 3.597 3.654 183,455 -0.00(-0.07%)
Apr 13, 2009 3.736 3.760 3.400 3.656 355,238 -0.10(-2.76%)
Apr 09, 2009 3.924 3.924 3.731 3.760 188,594 -0.10(-2.69%)
Apr 08, 2009 3.922 3.948 3.782 3.864 196,209 -0.05(-1.23%)
Apr 07, 2009 3.840 3.946 3.816 3.912 292,225 +0.07(+1.89%)
Apr 06, 2009 3.820 3.936 3.683 3.840 178,254 -0.02(-0.63%)
Apr 03, 2009 3.782 3.915 3.782 3.864 103,444 +0.09(+2.30%)
Apr 02, 2009 3.808 3.985 3.666 3.777 422,400 +0.00(+0.06%)
Apr 01, 2009 3.673 3.852 3.475 3.775 177,521 +0.04(+1.10%)
Mar 31, 2009 3.618 3.881 3.594 3.733 217,552 +0.13(+3.62%)
Mar 30, 2009 3.859 3.859 3.458 3.603 216,152 -0.12(-3.30%)
Mar 26, 2009 3.579 3.774 3.579 3.726 338,271 +0.16(+4.54%)
Mar 25, 2009 3.429 3.610 3.419 3.564 288,937 +0.20(+6.03%)
Mar 24, 2009 3.470 3.617 3.359 3.361 270,828 -0.14(-3.86%)
Mar 23, 2009 3.393 3.499 3.294 3.497 436,800 +0.24(+7.41%)
Mar 20, 2009 3.632 3.702 3.253 3.255 410,506 -0.37(-10.13%)
Mar 19, 2009 3.774 3.786 3.586 3.622 251,939 -0.11(-3.04%)
Mar 18, 2009 3.849 3.849 3.670 3.736 365,315 -0.11(-2.76%)
Mar 17, 2009 3.465 3.842 3.402 3.842 426,191 +0.40(+11.56%)
Mar 16, 2009 3.861 3.861 3.402 3.444 682,395 -0.38(-9.97%)
Mar 13, 2009 3.675 3.851 3.622 3.825 182,162 +0.15(+4.14%)
Mar 12, 2009 3.405 3.735 3.405 3.673 222,492 +0.27(+7.79%)
Mar 11, 2009 3.477 3.547 3.402 3.407 213,101 -0.04(-1.19%)
Mar 10, 2009 3.475 3.521 3.402 3.448 271,980 +0.04(+1.28%)
Mar 09, 2009 3.424 3.458 3.378 3.405 164,326 -0.05(-1.54%)
Mar 06, 2009 3.417 3.502 3.402 3.458 264,458 +0.05(+1.56%)
Mar 05, 2009 3.480 3.550 3.390 3.405 417,335 -0.12(-3.36%)
Mar 04, 2009 3.444 3.598 3.419 3.523 198,452 +0.32(+10.11%)
Mar 02, 2009 3.137 3.333 3.036 3.200 609,792 +0.01(+0.23%)
Feb 27, 2009 3.410 3.427 3.062 3.193 490,510 -0.27(-7.80%)
Feb 26, 2009 3.690 3.690 3.381 3.463 391,874 -0.19(-5.16%)
Feb 25, 2009 3.779 3.796 3.576 3.651 218,944 -0.16(-4.12%)
Feb 24, 2009 3.719 3.830 3.574 3.808 427,828 +0.09(+2.47%)
Feb 23, 2009 3.854 3.878 3.634 3.716 560,623 -0.13(-3.33%)
Feb 20, 2009 3.999 4.042 3.796 3.844 274,657 -0.20(-4.95%)
Feb 19, 2009 4.018 4.334 3.912 4.044 615,394 +0.05(+1.27%)
Feb 18, 2009 3.851 4.015 3.757 3.994 317,125 +0.16(+4.09%)
Feb 17, 2009 4.044 4.061 3.723 3.837 525,229 -0.26(-6.25%)
Feb 13, 2009 3.970 4.221 3.970 4.093 462,169 +0.02(+0.59%)
Feb 12, 2009 4.025 4.334 4.008 4.069 441,607 -0.27(-6.18%)
Feb 11, 2009 4.295 4.414 4.264 4.336 285,763 +0.02(+0.39%)
Feb 10, 2009 4.513 4.561 4.319 4.319 496,821 -0.22(-4.79%)
Feb 09, 2009 4.561 4.561 4.476 4.537 297,963 +0.06(+1.24%)
Feb 06, 2009 4.433 4.556 4.344 4.481 592,150 +0.09(+1.98%)
Feb 05, 2009 4.184 4.457 4.184 4.394 421,790 +0.21(+5.02%)
Feb 04, 2009 4.358 4.435 4.155 4.184 312,583 -0.18(-4.20%)
Feb 03, 2009 4.114 4.452 4.095 4.368 610,355 +0.28(+6.78%)
Feb 02, 2009 3.977 4.155 3.936 4.090 438,014 +0.12(+2.98%)
Jan 30, 2009 4.088 4.102 3.844 3.972 408,198 -0.06(-1.44%)
Jan 29, 2009 4.102 4.158 4.011 4.030 212,828 -0.07(-1.65%)
Jan 28, 2009 4.223 4.283 4.026 4.097 587,173 -0.09(-2.19%)
Jan 27, 2009 4.126 4.250 4.126 4.189 230,999 +0.07(+1.58%)
Jan 26, 2009 4.035 4.223 4.015 4.124 270,625 +0.07(+1.61%)
Jan 23, 2009 3.849 4.081 3.849 4.059 537,918 +0.17(+4.47%)
Jan 22, 2009 3.890 4.008 3.839 3.885 361,018 -0.05(-1.23%)
Jan 21, 2009 4.011 4.044 3.743 3.933 639,226 -0.03(-0.67%)
Jan 20, 2009 4.167 4.211 3.948 3.960 262,668 -0.21(-4.92%)
Jan 16, 2009 4.208 4.339 4.042 4.165 371,200 +0.01(+0.23%)
Jan 15, 2009 3.888 4.199 3.888 4.155 339,929 +0.12(+2.99%)
Jan 14, 2009 4.020 4.090 3.854 4.035 424,256 -0.02(-0.54%)
Jan 13, 2009 4.090 4.199 3.920 4.056 379,836 -0.02(-0.59%)
Jan 12, 2009 4.027 4.281 3.801 4.081 523,948 +0.01(+0.30%)
Jan 09, 2009 4.481 4.488 4.044 4.069 477,705 -0.41(-9.21%)
Jan 08, 2009 4.447 4.513 4.363 4.481 707,711 +0.04(+0.81%)
Jan 07, 2009 4.373 4.464 4.373 4.445 724,403 +0.03(+0.60%)
Jan 06, 2009 4.204 4.426 4.126 4.418 1,134,814 +0.26(+6.27%)
Jan 05, 2009 4.102 4.282 4.078 4.158 513,153 +0.00(+0.12%)
Jan 02, 2009 4.090 4.211 4.001 4.153 448,038 +0.11(+2.81%)
Dec 31, 2008 4.124 4.184 4.011 4.040 363,243 -0.09(-2.11%)
Dec 30, 2008 4.223 4.223 3.979 4.126 453,363 -0.05(-1.16%)
Dec 29, 2008 3.962 4.196 3.931 4.175 312,065 +0.20(+5.11%)
Dec 26, 2008 3.902 4.039 3.815 3.972 215,962 +0.22(+5.85%)
Dec 24, 2008 3.950 3.950 3.716 3.752 90,970 -0.18(-4.66%)
Dec 23, 2008 3.841 3.950 3.798 3.935 359,080 +0.11(+2.97%)
Dec 22, 2008 3.945 3.952 3.670 3.822 473,327 -0.13(-3.35%)
Dec 19, 2008 3.390 3.960 3.390 3.955 974,261 +0.64(+19.27%)
Dec 18, 2008 3.608 3.682 3.251 3.316 1,312,006 -0.56(-14.44%)
Dec 17, 2008 3.964 4.005 3.834 3.875 276,420 -0.14(-3.37%)
Dec 16, 2008 3.808 4.017 3.704 4.010 327,410 +0.25(+6.60%)
Dec 15, 2008 3.779 3.837 3.598 3.762 270,274 -0.01(-0.19%)
Dec 12, 2008 3.564 3.815 3.399 3.769 307,385 +0.09(+2.42%)
Dec 11, 2008 3.798 3.926 3.509 3.680 617,810 -0.16(-4.21%)
Dec 10, 2008 4.102 4.193 3.764 3.841 499,013 -0.21(-5.23%)
Dec 09, 2008 4.085 4.193 3.957 4.054 510,956 -0.08(-1.93%)
Dec 08, 2008 4.157 4.210 3.989 4.133 554,034 +0.05(+1.12%)
Dec 05, 2008 3.882 4.102 3.673 4.087 494,472 +0.19(+4.89%)
Dec 04, 2008 3.943 4.136 3.834 3.897 254,184 -0.19(-4.72%)
Dec 03, 2008 4.068 4.310 3.861 4.090 719,861 -0.03(-0.82%)
Dec 02, 2008 3.786 4.143 3.702 4.124 1,194,955 +0.38(+10.11%)
Dec 01, 2008 3.439 3.784 3.412 3.745 605,510 +0.22(+6.22%)
Nov 28, 2008 3.441 3.670 3.398 3.526 162,156 +0.06(+1.67%)
Nov 26, 2008 3.142 3.468 3.142 3.468 399,521 +0.29(+9.10%)
Nov 25, 2008 3.272 3.316 3.065 3.178 769,732 -0.07(-2.01%)
Nov 24, 2008 3.304 3.376 3.183 3.243 365,877 -0.01(-0.44%)
Nov 21, 2008 3.055 3.289 2.889 3.258 459,381 +0.24(+7.99%)
Nov 20, 2008 3.070 3.152 2.829 3.017 731,381 -0.09(-2.80%)
Nov 19, 2008 3.284 3.441 3.017 3.104 486,291 -0.19(-5.71%)
Nov 18, 2008 3.576 3.661 3.113 3.292 677,106 -0.27(-7.52%)
Nov 17, 2008 3.485 3.644 3.378 3.559 643,172 +0.16(+4.68%)
Nov 14, 2008 3.494 3.726 3.400 3.400 886,197 -0.02(-0.70%)
Nov 13, 2008 3.239 3.431 2.969 3.424 678,371 +0.21(+6.45%)
Nov 12, 2008 3.304 3.417 3.212 3.217 269,648 -0.14(-4.10%)
Nov 11, 2008 3.441 3.603 3.306 3.354 423,776 -0.16(-4.60%)
Nov 10, 2008 3.721 3.735 3.480 3.516 534,324 -0.13(-3.57%)
Nov 07, 2008 3.441 3.697 3.441 3.646 829,252 +0.24(+6.93%)
Nov 06, 2008 3.776 3.846 3.407 3.410 623,723 -0.43(-11.24%)
Nov 05, 2008 4.099 4.102 3.644 3.841 1,642,282 -0.33(-7.87%)
Nov 04, 2008 4.635 4.635 4.069 4.169 1,772,570 -0.24(-5.52%)
Nov 03, 2008 4.570 4.642 3.998 4.413 2,224,454 +0.46(+11.65%)
Oct 31, 2008 3.752 3.952 3.554 3.952 593,032 +0.14(+3.73%)
Oct 30, 2008 3.665 3.909 3.574 3.810 433,596 +0.22(+6.25%)
Oct 29, 2008 3.374 3.682 3.374 3.586 338,383 +0.23(+6.75%)
Oct 28, 2008 3.337 3.530 3.178 3.359 515,389 +0.08(+2.50%)
Oct 27, 2008 3.718 3.827 3.217 3.277 445,116 -0.50(-13.16%)
Oct 24, 2008 3.849 3.981 3.424 3.774 367,834 -0.32(-7.83%)
Oct 23, 2008 4.025 4.121 3.622 4.095 837,214 +0.09(+2.35%)
Oct 22, 2008 3.926 4.160 3.846 4.001 867,358 +0.01(+0.18%)
Oct 21, 2008 3.812 4.015 3.726 3.993 785,274 +0.15(+3.82%)
Oct 20, 2008 3.665 3.858 3.518 3.846 698,206 +0.21(+5.91%)
Oct 17, 2008 3.359 3.675 3.186 3.632 463,172 +0.18(+5.31%)
Oct 16, 2008 3.456 3.542 3.099 3.448 231,024 +0.01(+0.21%)
Oct 15, 2008 3.533 3.622 3.415 3.441 315,865 -0.13(-3.65%)
Oct 14, 2008 3.721 3.798 3.419 3.571 140,551 -0.08(-2.11%)
Oct 13, 2008 3.277 3.714 3.224 3.648 229,398 +0.47(+14.88%)
Oct 10, 2008 3.258 3.417 2.723 3.176 338,980 -0.15(-4.57%)
Oct 09, 2008 3.497 3.567 3.294 3.328 435,727 -0.11(-3.23%)
Oct 08, 2008 3.258 3.533 3.255 3.439 377,459 +0.11(+3.18%)
Oct 07, 2008 3.935 3.935 3.217 3.333 295,807 -0.27(-7.56%)
Oct 06, 2008 3.735 3.738 3.485 3.605 312,523 -0.22(-5.68%)
Oct 03, 2008 3.767 3.986 3.627 3.822 243,887 +0.07(+1.99%)
Oct 02, 2008 4.148 4.184 3.723 3.747 248,026 -0.41(-9.97%)
Oct 01, 2008 4.109 4.220 3.991 4.162 351,993 +0.04(+0.99%)
Sep 30, 2008 3.899 4.136 3.677 4.121 392,454 +0.25(+6.55%)
Sep 29, 2008 4.097 4.302 3.832 3.868 829,020 -0.22(-5.31%)
Sep 26, 2008 3.644 4.085 3.641 4.085 511,856 +0.30(+7.97%)
Sep 25, 2008 3.559 3.829 3.357 3.783 1,009,158 +0.21(+5.87%)
Sep 24, 2008 3.829 3.849 3.569 3.574 255,752 -0.24(-6.20%)
Sep 23, 2008 4.094 4.102 3.494 3.810 777,747 -0.28(-6.95%)
Sep 22, 2008 4.340 4.432 4.000 4.094 958,239 -0.33(-7.51%)
Sep 19, 2008 4.121 4.427 4.121 4.427 1,272,193 +0.38(+9.35%)
Sep 18, 2008 3.911 4.097 3.834 4.049 396,565 +0.20(+5.33%)
Sep 17, 2008 3.918 3.981 3.844 3.844 173,341 -0.12(-3.04%)
Sep 16, 2008 3.868 3.988 3.735 3.964 267,325 +0.01(+0.30%)
Sep 15, 2008 4.034 4.073 3.952 3.952 183,225 -0.13(-3.13%)
Sep 12, 2008 4.063 4.094 3.957 4.080 383,792 +0.02(+0.42%)
Sep 11, 2008 3.938 4.077 3.938 4.063 229,498 -0.01(-0.18%)
Sep 10, 2008 4.041 4.075 3.904 4.070 223,393 +0.07(+1.69%)
Sep 09, 2008 4.037 4.097 3.991 4.003 333,138 -0.02(-0.54%)
Sep 08, 2008 4.015 4.037 3.919 4.024 294,136 +0.10(+2.52%)
Sep 05, 2008 4.010 4.039 3.856 3.926 248,416 -0.10(-2.45%)
Sep 04, 2008 4.024 4.046 4.015 4.024 247,117 -0.01(-0.30%)
Sep 03, 2008 4.012 4.044 4.003 4.037 389,141 +0.00(+0.00%)
Sep 02, 2008 4.058 4.061 4.000 4.037 251,125 +0.03(+0.66%)
Aug 29, 2008 4.070 4.070 4.000 4.010 179,038 -0.04(-0.95%)
Aug 28, 2008 3.906 4.070 3.887 4.049 278,658 +0.18(+4.67%)
Aug 27, 2008 3.873 3.976 3.750 3.868 291,559 -0.03(-0.86%)
Aug 26, 2008 3.808 3.902 3.663 3.902 171,461 +0.08(+2.02%)
Aug 25, 2008 3.870 3.952 3.820 3.824 224,236 -0.01(-0.19%)
Aug 22, 2008 3.697 3.906 3.697 3.832 156,867 +0.08(+2.25%)
Aug 21, 2008 3.586 3.765 3.586 3.747 160,647 +0.12(+3.39%)
Aug 20, 2008 3.663 3.730 3.576 3.624 171,756 -0.05(-1.31%)
Aug 19, 2008 3.894 3.918 3.656 3.673 156,531 -0.26(-6.62%)
Aug 18, 2008 3.957 4.070 3.892 3.933 161,465 -0.02(-0.61%)
Aug 15, 2008 4.037 4.063 3.897 3.957 330,793 -0.05(-1.26%)
Aug 14, 2008 4.017 4.034 3.892 4.008 226,721 -0.02(-0.42%)
Aug 13, 2008 3.921 4.035 3.815 4.024 208,193 +0.16(+4.11%)
Aug 12, 2008 3.675 3.969 3.641 3.865 312,220 +0.17(+4.56%)
Aug 11, 2008 3.673 3.723 3.617 3.697 645,815 +0.08(+2.27%)
Aug 08, 2008 3.615 3.735 3.591 3.615 541,847 -0.01(-0.20%)
Aug 07, 2008 3.241 3.673 3.174 3.622 520,360 +0.47(+14.73%)
Aug 06, 2008 3.110 3.157 3.085 3.157 362,604 +0.02(+0.61%)
Aug 05, 2008 3.073 3.150 3.012 3.138 571,612 +0.10(+3.42%)
Aug 04, 2008 3.109 3.109 2.954 3.034 72,746 -0.08(-2.70%)
Aug 01, 2008 2.904 3.145 2.901 3.118 87,469 +0.23(+7.83%)
Jul 31, 2008 3.070 3.133 2.880 2.892 258,059 -0.24(-7.76%)
Jul 30, 2008 3.118 3.155 3.109 3.135 125,052 +0.02(+0.70%)
Jul 29, 2008 3.114 3.118 3.032 3.114 133,857 +0.07(+2.13%)
Jul 28, 2008 3.039 3.085 3.022 3.048 128,181 -0.01(-0.39%)
Jul 25, 2008 2.991 3.077 2.943 3.061 107,005 +0.11(+3.67%)
Jul 24, 2008 2.892 2.952 2.885 2.952 67,543 +0.07(+2.34%)
Jul 23, 2008 2.892 2.892 2.865 2.885 36,450 -0.01(-0.33%)
Jul 22, 2008 2.822 2.894 2.786 2.894 56,874 +0.06(+2.21%)
Jul 21, 2008 2.774 2.834 2.718 2.832 57,335 +0.06(+2.09%)
Jul 18, 2008 2.798 2.827 2.754 2.774 65,966 -0.03(-0.95%)
Jul 17, 2008 2.795 2.817 2.752 2.800 49,031 +0.01(+0.35%)
Jul 16, 2008 2.742 2.827 2.714 2.791 98,017 +0.05(+1.76%)
Jul 15, 2008 2.660 2.791 2.521 2.742 147,597 +0.05(+1.79%)
Jul 14, 2008 2.820 2.820 2.665 2.694 149,033 -0.11(-4.03%)
Jul 11, 2008 2.781 2.839 2.728 2.808 73,663 +0.03(+0.95%)
Jul 10, 2008 2.738 2.824 2.716 2.781 43,184 +0.05(+1.94%)
Jul 09, 2008 2.811 2.868 2.726 2.728 118,940 -0.10(-3.41%)
Jul 08, 2008 2.685 2.832 2.567 2.824 239,203 +0.14(+5.21%)
Jul 07, 2008 2.771 2.771 2.567 2.685 100,901 -0.03(-1.15%)
Jul 04, 2008 2.689 2.798 2.675 2.716 46,284 +0.00(+0.00%)
Jul 03, 2008 2.689 2.798 2.675 2.716 46,284 +0.03(+0.99%)
Jul 02, 2008 2.793 2.820 2.663 2.689 66,016 -0.12(-4.12%)
Jul 01, 2008 2.747 2.805 2.665 2.805 133,617 +0.03(+1.22%)
Jun 30, 2008 2.783 2.795 2.704 2.771 248,254 +0.00(+0.17%)
Jun 27, 2008 2.651 2.798 2.651 2.767 1,995,644 +0.11(+4.08%)
Jun 26, 2008 2.675 2.677 2.651 2.658 206,621 -0.04(-1.52%)
Jun 25, 2008 2.706 2.735 2.675 2.699 96,548 -0.03(-1.06%)
Jun 24, 2008 2.675 2.747 2.675 2.728 139,849 +0.05(+1.89%)
Jun 23, 2008 2.781 2.781 2.668 2.677 102,217 -0.06(-2.29%)
Jun 20, 2008 2.774 2.827 2.711 2.740 117,101 -0.02(-0.70%)
Jun 19, 2008 2.808 2.808 2.675 2.759 307,402 -0.04(-1.29%)
Jun 18, 2008 2.834 2.858 2.786 2.795 136,671 -0.06(-2.11%)
Jun 17, 2008 2.951 2.952 2.856 2.856 73,385 -0.07(-2.47%)
Jun 16, 2008 2.870 2.952 2.829 2.928 177,221 +0.11(+3.93%)
Jun 13, 2008 2.834 2.834 2.776 2.817 175,171 +0.01(+0.30%)
Jun 12, 2008 2.853 2.853 2.795 2.809 110,346 +0.01(+0.21%)
Jun 11, 2008 2.863 2.877 2.783 2.803 224,526 -0.05(-1.69%)
Jun 10, 2008 2.750 2.851 2.711 2.851 96,208 +0.09(+3.32%)
Jun 09, 2008 2.733 2.774 2.706 2.759 75,705 +0.05(+1.78%)
Jun 06, 2008 2.728 2.757 2.699 2.711 64,584 -0.02(-0.88%)
Jun 05, 2008 2.663 2.735 2.651 2.735 115,462 +0.06(+2.25%)
Jun 04, 2008 2.591 2.701 2.564 2.675 79,556 +0.02(+0.82%)
Jun 03, 2008 2.567 2.653 2.567 2.653 92,378 +0.03(+1.29%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.