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
Entheon Biomedical Corp
(CSE:
ENBI
)
0.1700
+0.0200 (+13.33%)
Official Closing Price
Updated: 3:58 PM EDT, May 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 (%)
May 17, 2024
0.1500
0.1700
0.1500
0.1700
6,600
+0.02(+13.33%)
May 15, 2024
0.1500
0.1500
0
+0.00(+0.00%)
May 14, 2024
0.1650
0.1650
0.1500
0.1500
5,000
-0.02(-9.09%)
May 06, 2024
0.1650
83
-0.05(-23.26%)
May 03, 2024
0.2150
0.2150
0.2150
0.2150
500
+0.05(+30.30%)
Apr 30, 2024
0.1650
0.1650
0
+0.01(+3.13%)
Apr 29, 2024
0.1600
0.1600
0.1600
0.1600
990
+0.00(+0.00%)
Apr 26, 2024
0.1600
0.1600
0.1600
0.1600
525
+0.01(+3.23%)
Apr 25, 2024
0.1550
0.1550
0.1550
0.1550
500
-0.05(-22.50%)
Apr 24, 2024
0.1550
0.2000
0.1550
0.2000
53,817
-0.03(-13.04%)
Apr 22, 2024
0.2300
0.2300
0
+0.07(+43.75%)
Apr 19, 2024
0.1600
0.1600
0.1500
0.1600
29,200
+0.01(+3.23%)
Apr 18, 2024
0.1500
0.1550
0.1500
0.1550
105,000
+0.01(+3.33%)
Apr 17, 2024
0.1500
0.1500
0.1500
0.1500
5,740
-0.01(-3.23%)
Apr 16, 2024
0.1550
0.1550
0.1500
0.1550
18,000
+0.01(+10.71%)
Apr 15, 2024
0.1400
0.1400
0.1400
0.1400
20,350
+0.01(+7.69%)
Apr 12, 2024
0.1150
0.1400
0.1100
0.1300
161,460
+0.01(+8.33%)
Apr 11, 2024
0.1200
0.1200
0.1200
0.1200
1,178
-0.02(-11.11%)
Apr 10, 2024
0.1350
0.1350
0.1200
0.1350
15,450
+0.03(+22.73%)
Apr 04, 2024
0.1100
0
-0.04(-26.67%)
Apr 03, 2024
0.1550
0.1550
0.1500
0.1500
16,261
-0.01(-6.25%)
Apr 02, 2024
0.1650
0.1650
0.1600
0.1600
10,094
-0.04(-20.00%)
Apr 01, 2024
0.2000
0.2400
0.2000
0.2000
7,430
+0.00(+0.00%)
Mar 28, 2024
0.2000
0
+0.10(+100.00%)
Mar 27, 2024
0.2000
0.2000
0.1000
0.1000
74,568
-0.02(-20.00%)
Mar 26, 2024
0.1250
0.1250
0.1250
0.1250
1,000
+0.01(+13.64%)
Mar 25, 2024
0.1100
0.1100
0.1100
0.1100
2,100
-0.09(-45.00%)
Mar 19, 2024
0.2000
0.2000
0
-0.05(-20.00%)
Mar 18, 2024
0.2500
0.2500
0.2500
0.2500
1,000
+0.16(+194.12%)
Mar 11, 2024
0.0850
0.0850
0
+0.01(+6.25%)
Mar 07, 2024
0.0800
0.0800
100
+0.07(+700.00%)
Feb 29, 2024
0.0100
57
+0.00(+0.00%)
Feb 28, 2024
0.0100
0.0100
0.0100
0.0100
19,300
+0.00(+0.00%)
Feb 27, 2024
0.0100
0.0100
0.0100
0.0100
2,000
+0.00(+0.00%)
Feb 26, 2024
0.0100
0.0100
0.0100
0.0100
41,398
+0.00(+0.00%)
Feb 23, 2024
0.0100
0.0100
0.0100
0.0100
491,300
+0.00(+0.00%)
Feb 22, 2024
0.0100
0.0100
0.0100
0.0100
327,890
+0.00(+0.00%)
Feb 15, 2024
0.0100
0
+0.00(+0.00%)
Feb 14, 2024
0.0100
0.0100
0.0100
0.0100
2,000
+0.00(+0.00%)
Feb 13, 2024
0.0100
0.0100
0.0100
0.0100
2,500
+0.00(+0.00%)
Feb 12, 2024
0.0100
0.0100
0.0100
0.0100
10,025
+0.00(+0.00%)
Feb 09, 2024
0.0150
0.0150
0.0100
0.0100
30,000
+0.00(+0.00%)
Feb 08, 2024
0.0100
0.0100
0.0100
0.0100
8,100
+0.01(+100.00%)
Jan 31, 2024
0.0050
0
-0.01(-50.00%)
Jan 26, 2024
0.0100
0
+0.00(+0.00%)
Jan 24, 2024
0.0100
0.0100
88
+0.00(+0.00%)
Jan 22, 2024
0.0100
0.0100
0
+0.00(+0.00%)
Jan 15, 2024
0.0100
0.0100
0
+0.00(+0.00%)
Jan 12, 2024
0.0100
0.0100
0.0100
0.0100
40,000
+0.00(+0.00%)
Jan 11, 2024
0.0100
0.0100
0.0100
0.0100
15,000
+0.00(+0.00%)
Jan 09, 2024
0.0100
0.0100
975
-0.00(-33.33%)
Jan 05, 2024
0.0150
0
+0.00(+0.00%)
Jan 04, 2024
0.0150
0.0150
0.0150
0.0150
54,015
+0.00(+50.00%)
Jan 02, 2024
0.0100
0.0100
0
+0.00(+0.00%)
Dec 29, 2023
0.0100
0
+0.00(+0.00%)
Dec 28, 2023
0.0050
0.0100
0.0050
0.0100
64,005
+0.00(+0.00%)
Dec 27, 2023
0.0050
0.0100
0.0050
0.0100
7,800
+0.00(+0.00%)
Dec 22, 2023
0.0100
0
+0.00(+0.00%)
Dec 21, 2023
0.0100
0.0100
0.0100
0.0100
134,000
+0.00(+0.00%)
Dec 19, 2023
0.0100
0.0100
0
+0.00(+0.00%)
Dec 18, 2023
0.0100
0.0100
0.0100
0.0100
5,555
+0.00(+0.00%)
Dec 13, 2023
0.0100
0.0100
750
+0.00(+0.00%)
Dec 12, 2023
0.0100
0.0100
0.0100
0.0100
12,000
+0.00(+0.00%)
Dec 11, 2023
0.0100
0.0100
0.0100
0.0100
11,765
+0.00(+0.00%)
Dec 08, 2023
0.0100
0.0100
0.0100
0.0100
50,000
+0.00(+0.00%)
Dec 07, 2023
0.0100
0.0100
0.0100
0.0100
44,000
+0.00(+0.00%)
Dec 06, 2023
0.0100
0.0100
0.0100
0.0100
132,205
+0.00(+0.00%)
Dec 05, 2023
0.0150
0.0150
0.0100
0.0100
119,500
-0.00(-33.33%)
Dec 04, 2023
0.0100
0.0150
0.0100
0.0150
383,500
+0.01(+200.00%)
Dec 01, 2023
0.0100
0.0100
0.0050
0.0050
71,000
-0.01(-50.00%)
Nov 30, 2023
0.0100
0.0100
0.0100
0.0100
40,000
+0.00(+0.00%)
Nov 29, 2023
0.0100
0.0100
0.0100
0.0100
5,000
+0.00(+0.00%)
Nov 28, 2023
0.0100
0.0100
0.0100
0.0100
66,900
+0.00(+0.00%)
Nov 24, 2023
0.0100
0
+0.00(+0.00%)
Nov 20, 2023
0.0100
0.0100
0
+0.00(+0.00%)
Nov 17, 2023
0.0100
0.0100
0.0100
0.0100
1,300
-0.00(-33.33%)
Nov 13, 2023
0.0150
0.0150
0
+0.00(+50.00%)
Nov 10, 2023
0.0100
0.0100
0.0100
0.0100
80,000
+0.00(+0.00%)
Nov 09, 2023
0.0100
0.0150
0.0100
0.0100
90,000
+0.00(+0.00%)
Nov 08, 2023
0.0100
0.0100
0.0100
0.0100
12,000
+0.00(+0.00%)
Nov 07, 2023
0.0100
0.0100
0.0100
0.0100
100,901
+0.00(+0.00%)
Nov 03, 2023
0.0100
20
+0.00(+0.00%)
Nov 01, 2023
0.0100
0.0100
0
-0.00(-33.33%)
Oct 30, 2023
0.0150
0.0150
0
+0.00(+50.00%)
Oct 27, 2023
0.0100
0.0100
0.0100
0.0100
3,000
+0.00(+0.00%)
Oct 26, 2023
0.0100
0.0100
0.0100
0.0100
1,160
+0.00(+0.00%)
Oct 25, 2023
0.0100
0.0100
0.0100
0.0100
77,000
+0.00(+0.00%)
Oct 23, 2023
0.0100
0.0100
0
+0.00(+0.00%)
Oct 20, 2023
0.0100
0.0100
0.0100
0.0100
6,050
+0.00(+0.00%)
Oct 19, 2023
0.0050
0.0100
0.0050
0.0100
9,001
+0.00(+0.00%)
Oct 18, 2023
0.0150
0.0150
0.0100
0.0100
490,674
-0.00(-33.33%)
Oct 17, 2023
0.0150
0.0150
0.0150
0.0150
20,000
+0.00(+0.00%)
Oct 11, 2023
0.0150
2
-0.01(-25.00%)
Oct 10, 2023
0.0200
0.0200
0.0100
0.0200
356,113
+0.00(+0.00%)
Oct 06, 2023
0.0200
0
+0.00(+0.00%)
Oct 05, 2023
0.0200
0.0200
0.0200
0.0200
2,000
+0.00(+0.00%)
Oct 04, 2023
0.0200
0.0200
0.0200
0.0200
14,000
+0.00(+0.00%)
Oct 03, 2023
0.0200
0.0200
0.0200
0.0200
1,000
+0.00(+0.00%)
Sep 29, 2023
0.0200
400
+0.00(+0.00%)
Sep 28, 2023
0.0200
0.0200
0.0200
0.0200
12,000
+0.00(+0.00%)
Sep 27, 2023
0.0250
0.0250
0.0200
0.0200
41,600
+0.00(+0.00%)
Sep 26, 2023
0.0200
0.0200
0.0200
0.0200
12,166
+0.00(+0.00%)
Sep 25, 2023
0.0200
0.0200
0.0200
0.0200
107,058
+0.00(+0.00%)
Sep 22, 2023
0.0200
0.0200
0.0200
0.0200
2,000
+0.00(+0.00%)
Sep 21, 2023
0.0200
0.0200
0.0200
0.0200
13,000
+0.00(+0.00%)
Sep 18, 2023
0.0200
0.0200
0
+0.00(+0.00%)
Sep 15, 2023
0.0200
0.0200
0.0200
0.0200
140,000
-0.01(-20.00%)
Sep 14, 2023
0.0200
0.0250
0.0200
0.0250
10,766
+0.01(+25.00%)
Sep 13, 2023
0.0200
0.0200
0.0200
0.0200
25,000
+0.00(+0.00%)
Sep 11, 2023
0.0200
0.0200
500
+0.00(+0.00%)
Sep 08, 2023
0.0250
0.0250
0.0200
0.0200
7,000
-0.01(-20.00%)
Sep 06, 2023
0.0250
0.0250
0
+0.00(+0.00%)
Aug 31, 2023
0.0250
122
+0.00(+0.00%)
Aug 25, 2023
0.0250
0
+0.00(+0.00%)
Aug 23, 2023
0.0250
0.0250
0
+0.01(+25.00%)
Aug 18, 2023
0.0200
0
+0.00(+0.00%)
Aug 16, 2023
0.0200
0.0200
100
-0.01(-20.00%)
Aug 14, 2023
0.0250
0.0250
0
+0.00(+0.00%)
Aug 11, 2023
0.0250
0.0250
0.0250
0.0250
48,000
-0.00(-16.67%)
Aug 10, 2023
0.0300
0.0350
0.0250
0.0300
345,025
+0.00(+20.00%)
Aug 08, 2023
0.0250
0.0250
0
+0.00(+0.00%)
Jul 31, 2023
0.0250
0
+0.00(+0.00%)
Jul 28, 2023
0.0250
0.0250
0.0250
0.0250
1,500
+0.00(+0.00%)
Jul 21, 2023
0.0250
550
+0.00(+0.00%)
Jul 19, 2023
0.0250
0.0250
0
+0.00(+0.00%)
Jul 18, 2023
0.0250
0.0250
0.0250
0.0250
1,500
-0.00(-16.67%)
Jul 17, 2023
0.0300
0.0300
0.0300
0.0300
1,000
+0.00(+20.00%)
Jul 14, 2023
0.0300
0.0300
0.0250
0.0250
28,650
+0.00(+0.00%)
Jul 13, 2023
0.0250
0.0250
0.0250
0.0250
15,000
+0.00(+0.00%)
Jul 12, 2023
0.0250
0.0250
0.0250
0.0250
33,000
+0.00(+0.00%)
Jul 11, 2023
0.0250
0.0250
0.0250
0.0250
405,200
-0.01(-28.57%)
Jul 10, 2023
0.0300
0.0350
0.0300
0.0350
5,300
+0.01(+40.00%)
Jul 07, 2023
0.0300
0.0300
0.0250
0.0250
23,442
-0.00(-16.67%)
Jul 06, 2023
0.0350
0.0350
0.0250
0.0300
30,700
+0.00(+20.00%)
Jul 05, 2023
0.0250
0.0250
0.0250
0.0250
193,500
-0.00(-16.67%)
Jul 04, 2023
0.0300
0.0300
0.0300
0.0300
10,000
+0.00(+0.00%)
Jun 29, 2023
0.0300
0
+0.00(+0.00%)
Jun 28, 2023
0.0250
0.0300
0.0250
0.0300
5,000
-0.01(-14.29%)
Jun 27, 2023
0.0300
0.0350
0.0300
0.0350
172,632
+0.01(+40.00%)
Jun 26, 2023
0.0250
0.0250
0.0250
0.0250
118,000
+0.00(+0.00%)
Jun 21, 2023
0.0250
0.0250
0
+0.00(+0.00%)
Jun 19, 2023
0.0250
0.0250
0
+0.00(+0.00%)
Jun 15, 2023
0.0250
0.0250
0
+0.00(+0.00%)
Jun 14, 2023
0.0250
0.0250
0.0250
0.0250
18,000
+0.00(+0.00%)
Jun 12, 2023
0.0250
0.0250
0
+0.00(+0.00%)
Jun 09, 2023
0.0250
0.0250
0.0250
0.0250
17,000
+0.00(+0.00%)
Jun 07, 2023
0.0250
0.0250
0
+0.00(+0.00%)
Jun 06, 2023
0.0350
0.0350
0.0250
0.0250
32,000
+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.