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 )

150.86 -1.38 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2012 7.257 7.257 7.131 7.170 131,486 -0.03(-0.44%)
Aug 30, 2012 7.182 7.226 7.109 7.201 96,805 +0.00(+0.03%)
Aug 29, 2012 7.148 7.226 7.140 7.199 109,128 +0.04(+0.58%)
Aug 27, 2012 7.145 7.228 7.104 7.157 106,007 +0.05(+0.65%)
Aug 24, 2012 6.933 7.123 6.893 7.111 306,499 +0.16(+2.28%)
Aug 23, 2012 7.101 7.143 6.924 6.953 173,711 -0.15(-2.13%)
Aug 22, 2012 7.262 7.284 7.082 7.104 278,708 -0.15(-2.08%)
Aug 21, 2012 7.109 7.284 7.099 7.255 287,619 +0.16(+2.23%)
Aug 20, 2012 7.050 7.109 7.006 7.096 125,520 +0.05(+0.73%)
Aug 17, 2012 7.045 7.075 7.019 7.045 274,109 -0.02(-0.24%)
Aug 16, 2012 7.036 7.062 6.948 7.062 181,730 +0.04(+0.59%)
Aug 15, 2012 6.958 7.089 6.926 7.021 225,651 +0.03(+0.49%)
Aug 14, 2012 7.002 7.009 6.855 6.987 450,986 +0.01(+0.21%)
Aug 13, 2012 7.004 7.048 6.911 6.972 368,615 -0.05(-0.66%)
Aug 10, 2012 7.075 7.075 6.997 7.019 169,551 -0.05(-0.76%)
Aug 09, 2012 7.160 7.160 7.026 7.072 374,877 -0.08(-1.16%)
Aug 08, 2012 7.155 7.201 7.104 7.155 331,276 -0.04(-0.61%)
Aug 07, 2012 7.282 7.282 7.172 7.199 567,420 -0.04(-0.50%)
Aug 06, 2012 7.221 7.289 7.148 7.235 951,166 +0.03(+0.44%)
Aug 03, 2012 7.055 7.230 6.988 7.204 978,801 +0.20(+2.92%)
Aug 02, 2012 7.062 7.121 6.960 6.999 1,444,632 +0.29(+4.28%)
Aug 01, 2012 6.846 6.904 6.675 6.712 879,319 -0.12(-1.75%)
Jul 31, 2012 6.894 7.009 6.812 6.831 477,217 -0.10(-1.44%)
Jul 30, 2012 6.963 7.031 6.914 6.931 640,605 -0.05(-0.73%)
Jul 27, 2012 7.021 7.062 6.945 6.982 798,064 -0.04(-0.52%)
Jul 26, 2012 7.006 7.033 6.956 7.019 1,658,852 +0.08(+1.19%)
Jul 25, 2012 6.870 6.970 6.819 6.936 633,251 +0.10(+1.42%)
Jul 24, 2012 6.843 6.855 6.768 6.838 618,571 +0.03(+0.47%)
Jul 23, 2012 6.780 6.855 6.736 6.807 552,087 -0.07(-0.99%)
Jul 20, 2012 6.868 6.909 6.848 6.875 328,476 -0.04(-0.63%)
Jul 19, 2012 7.004 7.004 6.894 6.919 242,918 -0.08(-1.18%)
Jul 18, 2012 6.941 7.005 6.889 7.002 598,483 +0.05(+0.74%)
Jul 17, 2012 6.819 6.997 6.780 6.950 843,151 +0.17(+2.44%)
Jul 16, 2012 6.743 6.812 6.661 6.785 198,119 +0.05(+0.72%)
Jul 13, 2012 6.624 6.773 6.583 6.736 176,064 +0.11(+1.69%)
Jul 12, 2012 6.573 6.726 6.461 6.624 456,078 -0.01(-0.15%)
Jul 11, 2012 6.692 6.692 6.566 6.634 602,733 -0.07(-1.02%)
Jul 10, 2012 6.782 6.799 6.648 6.702 1,094,824 -0.06(-0.90%)
Jul 09, 2012 6.790 6.924 6.697 6.763 920,176 -0.02(-0.25%)
Jul 06, 2012 6.821 6.891 6.768 6.780 1,390,422 -0.14(-1.97%)
Jul 05, 2012 6.941 6.953 6.848 6.916 1,124,598 -0.08(-1.15%)
Jul 03, 2012 7.048 7.062 6.960 6.997 3,296,570 -0.07(-0.93%)
Jul 02, 2012 6.885 7.062 6.863 7.062 1,477,105 +0.18(+2.58%)
Jun 29, 2012 6.992 6.992 6.802 6.885 829,941 +0.03(+0.43%)
Jun 28, 2012 6.812 6.877 6.756 6.855 448,703 +0.03(+0.43%)
Jun 27, 2012 6.687 6.846 6.590 6.826 476,860 +0.02(+0.27%)
Jun 26, 2012 6.815 6.929 6.782 6.808 450,009 -0.01(-0.21%)
Jun 25, 2012 6.708 6.844 6.672 6.822 339,769 -0.02(-0.28%)
Jun 22, 2012 6.633 6.854 6.581 6.842 1,714,996 +0.27(+4.11%)
Jun 21, 2012 6.815 6.815 6.555 6.572 290,048 -0.21(-3.12%)
Jun 20, 2012 6.776 6.818 6.732 6.783 166,472 -0.01(-0.21%)
Jun 19, 2012 6.788 6.817 6.764 6.798 275,722 +0.02(+0.29%)
Jun 18, 2012 6.710 6.811 6.672 6.779 223,499 +0.01(+0.11%)
Jun 15, 2012 6.808 6.835 6.766 6.771 407,112 -0.02(-0.32%)
Jun 14, 2012 6.730 6.837 6.674 6.793 349,979 +0.05(+0.76%)
Jun 13, 2012 6.616 6.813 6.616 6.742 358,829 +0.10(+1.58%)
Jun 12, 2012 6.574 6.657 6.506 6.637 187,504 +0.09(+1.30%)
Jun 11, 2012 6.693 6.693 6.545 6.552 310,583 -0.08(-1.25%)
Jun 08, 2012 6.552 6.672 6.491 6.635 222,989 +0.06(+0.85%)
Jun 07, 2012 6.679 6.691 6.547 6.579 365,156 -0.03(-0.41%)
Jun 06, 2012 6.326 6.611 6.275 6.606 326,117 +0.28(+4.42%)
Jun 05, 2012 6.134 6.328 6.134 6.326 335,184 +0.14(+2.32%)
Jun 04, 2012 6.107 6.238 6.107 6.182 318,401 +0.09(+1.44%)
Jun 01, 2012 6.039 6.165 6.029 6.095 363,960 -0.09(-1.42%)
May 31, 2012 6.129 6.204 6.073 6.182 657,929 +0.05(+0.79%)
May 30, 2012 6.102 6.173 6.048 6.134 265,714 -0.02(-0.28%)
May 29, 2012 6.058 6.165 5.974 6.151 232,952 +0.10(+1.61%)
May 25, 2012 6.019 6.070 5.958 6.053 167,869 +0.02(+0.32%)
May 24, 2012 6.075 6.075 5.929 6.034 162,397 -0.03(-0.44%)
May 23, 2012 6.007 6.109 5.946 6.061 382,942 +0.01(+0.16%)
May 22, 2012 5.912 6.136 5.912 6.051 559,497 +0.12(+1.97%)
May 21, 2012 5.817 5.946 5.722 5.934 345,891 +0.11(+1.92%)
May 18, 2012 5.820 5.871 5.695 5.822 474,442 -0.01(-0.25%)
May 17, 2012 5.842 5.893 5.742 5.837 303,672 +0.01(+0.17%)
May 16, 2012 5.868 5.951 5.788 5.827 356,955 -0.02(-0.42%)
May 15, 2012 5.790 5.915 5.769 5.851 139,270 +0.04(+0.71%)
May 14, 2012 5.846 5.861 5.727 5.810 380,427 -0.11(-1.85%)
May 11, 2012 6.085 6.119 5.846 5.919 293,294 -0.20(-3.26%)
May 10, 2012 6.185 6.197 6.080 6.119 130,272 -0.03(-0.48%)
May 09, 2012 6.270 6.311 6.143 6.148 240,064 -0.18(-2.88%)
May 08, 2012 6.182 6.384 6.182 6.331 214,563 +0.08(+1.29%)
May 07, 2012 6.221 6.306 6.134 6.250 243,881 +0.04(+0.67%)
May 04, 2012 6.460 6.482 6.131 6.209 341,277 -0.27(-4.17%)
May 03, 2012 6.657 6.657 6.353 6.479 259,148 -0.21(-3.13%)
May 02, 2012 6.530 6.689 6.530 6.689 327,358 +0.16(+2.42%)
May 01, 2012 6.487 6.693 6.474 6.530 404,536 +0.03(+0.45%)
Apr 30, 2012 6.516 6.516 6.418 6.501 199,747 -0.04(-0.67%)
Apr 27, 2012 6.477 6.572 6.416 6.545 148,387 +0.06(+0.98%)
Apr 26, 2012 6.428 6.528 6.379 6.482 97,125 +0.02(+0.30%)
Apr 25, 2012 6.501 6.594 6.418 6.462 189,780 +0.00(+0.08%)
Apr 24, 2012 6.231 6.460 6.180 6.457 341,536 +0.25(+3.96%)
Apr 23, 2012 6.233 6.396 6.134 6.211 403,225 -0.16(-2.45%)
Apr 20, 2012 6.482 6.482 6.314 6.367 180,873 -0.03(-0.53%)
Apr 19, 2012 6.443 6.487 6.323 6.401 173,445 -0.06(-0.94%)
Apr 18, 2012 6.457 6.483 6.409 6.462 110,970 -0.02(-0.30%)
Apr 17, 2012 6.379 6.572 6.379 6.482 307,103 +0.08(+1.25%)
Apr 16, 2012 6.340 6.433 6.263 6.401 133,847 +0.07(+1.04%)
Apr 13, 2012 6.362 6.362 6.241 6.336 202,890 -0.04(-0.61%)
Apr 12, 2012 6.370 6.445 6.362 6.375 135,864 +0.02(+0.38%)
Apr 11, 2012 6.311 6.365 6.274 6.350 199,345 +0.10(+1.56%)
Apr 10, 2012 6.435 6.435 6.136 6.253 318,652 -0.18(-2.80%)
Apr 09, 2012 6.416 6.533 6.416 6.433 332,645 -0.12(-1.78%)
Apr 05, 2012 6.465 6.647 6.423 6.550 200,778 +0.08(+1.28%)
Apr 04, 2012 6.489 6.528 6.392 6.467 184,591 -0.11(-1.70%)
Apr 03, 2012 6.659 6.710 6.552 6.579 189,842 -0.11(-1.71%)
Apr 02, 2012 6.586 6.735 6.586 6.693 312,008 +0.08(+1.25%)
Mar 30, 2012 6.618 6.650 6.540 6.611 242,956 +0.02(+0.26%)
Mar 29, 2012 6.518 6.623 6.438 6.594 156,887 +0.01(+0.22%)
Mar 28, 2012 6.521 6.581 6.516 6.579 121,529 +0.06(+0.99%)
Mar 27, 2012 6.673 6.690 6.502 6.514 203,553 -0.17(-2.55%)
Mar 26, 2012 6.690 6.707 6.563 6.685 269,832 +0.08(+1.22%)
Mar 23, 2012 6.524 6.604 6.461 6.604 162,276 +0.11(+1.65%)
Mar 22, 2012 6.539 6.651 6.439 6.497 312,273 -0.18(-2.73%)
Mar 21, 2012 6.597 6.682 6.514 6.680 253,590 +0.08(+1.14%)
Mar 20, 2012 6.595 6.621 6.519 6.604 143,156 -0.06(-0.88%)
Mar 19, 2012 6.561 6.729 6.536 6.663 164,845 +0.11(+1.67%)
Mar 16, 2012 6.604 6.619 6.539 6.553 315,590 -0.03(-0.52%)
Mar 15, 2012 6.634 6.634 6.510 6.587 114,421 -0.04(-0.55%)
Mar 14, 2012 6.675 6.687 6.580 6.624 109,862 -0.06(-0.95%)
Mar 13, 2012 6.609 6.711 6.553 6.687 181,556 +0.11(+1.63%)
Mar 12, 2012 6.636 6.699 6.561 6.580 121,545 -0.07(-1.10%)
Mar 09, 2012 6.614 6.789 6.597 6.653 265,504 +0.03(+0.40%)
Mar 08, 2012 6.692 6.716 6.575 6.626 258,149 -0.06(-0.91%)
Mar 07, 2012 6.753 6.753 6.634 6.687 476,732 -0.04(-0.65%)
Mar 06, 2012 6.626 6.787 6.590 6.731 447,952 +0.05(+0.76%)
Mar 05, 2012 6.505 6.714 6.502 6.680 307,887 +0.19(+2.88%)
Mar 02, 2012 6.682 6.682 6.386 6.493 312,918 -0.18(-2.73%)
Mar 01, 2012 6.726 6.843 6.651 6.675 293,046 +0.01(+0.11%)
Feb 29, 2012 6.972 6.999 6.617 6.668 526,383 -0.28(-4.03%)
Feb 28, 2012 7.232 7.232 6.904 6.947 556,158 -0.10(-1.48%)
Feb 27, 2012 7.069 7.149 6.984 7.052 189,329 -0.07(-0.99%)
Feb 24, 2012 6.994 7.203 6.974 7.123 375,231 +0.14(+2.06%)
Feb 23, 2012 6.799 6.994 6.787 6.979 274,330 +0.17(+2.50%)
Feb 22, 2012 6.831 6.940 6.760 6.809 356,559 -0.05(-0.78%)
Feb 21, 2012 6.789 6.932 6.767 6.862 307,434 +0.07(+1.07%)
Feb 17, 2012 6.587 6.792 6.580 6.789 343,848 +0.20(+2.99%)
Feb 16, 2012 6.458 6.619 6.347 6.592 434,575 +0.29(+4.59%)
Feb 15, 2012 6.313 6.476 6.242 6.303 381,952 -0.07(-1.14%)
Feb 14, 2012 6.415 6.495 6.315 6.376 458,961 -0.05(-0.76%)
Feb 13, 2012 6.527 6.533 6.278 6.424 385,981 -0.02(-0.26%)
Feb 10, 2012 6.517 6.561 6.441 6.441 106,976 -0.13(-1.93%)
Feb 09, 2012 6.590 6.667 6.544 6.568 145,117 -0.01(-0.18%)
Feb 08, 2012 6.600 6.685 6.510 6.580 111,979 -0.02(-0.37%)
Feb 07, 2012 6.636 6.711 6.580 6.604 198,591 -0.08(-1.20%)
Feb 06, 2012 6.750 6.836 6.670 6.685 227,877 -0.12(-1.82%)
Feb 03, 2012 6.590 6.828 6.497 6.809 382,289 +0.24(+3.71%)
Feb 02, 2012 6.651 6.704 6.446 6.566 312,405 -0.12(-1.78%)
Feb 01, 2012 6.480 6.729 6.441 6.685 239,901 +0.24(+3.78%)
Jan 31, 2012 6.364 6.505 6.296 6.441 246,068 +0.10(+1.61%)
Jan 30, 2012 6.327 6.356 6.227 6.339 169,712 -0.05(-0.72%)
Jan 27, 2012 6.235 6.405 6.208 6.386 213,575 +0.15(+2.34%)
Jan 26, 2012 6.339 6.412 6.225 6.240 191,627 -0.09(-1.42%)
Jan 25, 2012 6.276 6.354 6.184 6.330 206,595 +0.07(+1.13%)
Jan 24, 2012 6.069 6.286 6.047 6.259 237,299 +0.16(+2.55%)
Jan 23, 2012 6.147 6.184 6.069 6.103 155,616 -0.03(-0.52%)
Jan 20, 2012 6.094 6.184 6.006 6.135 145,964 +0.05(+0.88%)
Jan 19, 2012 6.145 6.201 6.004 6.081 325,247 -0.05(-0.75%)
Jan 18, 2012 6.021 6.157 5.951 6.128 238,035 +0.12(+1.94%)
Jan 17, 2012 5.950 6.072 5.950 6.011 331,528 +0.09(+1.52%)
Jan 13, 2012 5.892 5.977 5.841 5.921 240,728 -0.05(-0.77%)
Jan 12, 2012 6.021 6.021 5.926 5.967 185,930 -0.02(-0.28%)
Jan 11, 2012 5.960 6.047 5.950 5.984 180,865 +0.01(+0.16%)
Jan 10, 2012 6.030 6.081 5.955 5.974 128,082 +0.03(+0.45%)
Jan 09, 2012 6.057 6.147 5.918 5.948 248,357 -0.07(-1.17%)
Jan 06, 2012 5.970 6.108 5.899 6.018 278,510 +0.04(+0.65%)
Jan 05, 2012 5.950 6.011 5.894 5.979 170,855 +0.01(+0.24%)
Jan 04, 2012 5.994 6.013 5.870 5.965 247,712 +0.00(+0.08%)
Dec 30, 2011 5.889 6.028 5.875 5.960 294,592 +0.05(+0.91%)
Dec 29, 2011 5.926 5.987 5.704 5.906 371,482 +0.01(+0.17%)
Dec 28, 2011 6.089 6.089 5.892 5.897 318,028 -0.20(-3.25%)
Dec 27, 2011 6.236 6.287 6.058 6.095 282,062 -0.18(-2.90%)
Dec 23, 2011 6.287 6.369 6.258 6.277 117,983 +0.04(+0.66%)
Dec 21, 2011 6.219 6.236 6.107 6.236 345,486 +0.02(+0.27%)
Dec 20, 2011 6.148 6.224 6.104 6.219 324,948 +0.22(+3.65%)
Dec 19, 2011 6.019 6.197 5.983 6.000 400,095 +0.03(+0.53%)
Dec 16, 2011 6.126 6.233 5.932 5.968 960,107 -0.11(-1.76%)
Dec 15, 2011 5.954 6.087 5.932 6.075 252,964 +0.20(+3.48%)
Dec 14, 2011 5.859 5.922 5.796 5.871 271,581 -0.04(-0.66%)
Dec 13, 2011 6.136 6.204 5.893 5.910 336,910 -0.19(-3.19%)
Dec 12, 2011 5.956 6.153 5.832 6.104 437,794 +0.09(+1.50%)
Dec 09, 2011 5.808 6.102 5.808 6.015 259,229 +0.22(+3.73%)
Dec 08, 2011 5.951 5.978 5.781 5.798 365,753 -0.21(-3.48%)
Dec 07, 2011 5.961 6.078 5.844 6.007 335,001 -0.01(-0.12%)
Dec 06, 2011 6.080 6.121 5.971 6.015 361,269 -0.05(-0.88%)
Dec 05, 2011 5.895 6.114 5.895 6.068 533,356 +0.21(+3.61%)
Dec 02, 2011 5.652 5.876 5.619 5.856 381,046 +0.08(+1.43%)
Dec 01, 2011 5.725 5.891 5.725 5.774 328,638 +0.01(+0.17%)
Nov 30, 2011 5.560 5.769 5.545 5.764 561,064 +0.39(+7.33%)
Nov 29, 2011 5.404 5.463 5.266 5.370 195,640 -0.05(-0.99%)
Nov 28, 2011 5.574 5.633 5.266 5.424 600,260 -0.01(-0.18%)
Nov 25, 2011 5.472 5.550 5.300 5.433 275,789 -0.09(-1.54%)
Nov 23, 2011 5.455 5.545 5.441 5.519 491,589 -0.00(-0.04%)
Nov 22, 2011 5.506 5.640 5.451 5.521 241,726 +0.02(+0.40%)
Nov 21, 2011 5.519 5.589 5.494 5.499 235,445 -0.12(-2.08%)
Nov 18, 2011 5.477 5.638 5.421 5.616 237,946 +0.15(+2.76%)
Nov 17, 2011 5.611 5.694 5.421 5.465 216,458 -0.13(-2.39%)
Nov 16, 2011 5.771 5.859 5.567 5.599 320,789 -0.24(-4.16%)
Nov 15, 2011 5.750 5.871 5.725 5.842 364,342 +0.07(+1.26%)
Nov 14, 2011 5.813 5.837 5.696 5.769 232,533 -0.06(-1.00%)
Nov 11, 2011 5.730 5.929 5.713 5.827 318,856 +0.16(+2.83%)
Nov 10, 2011 5.664 5.723 5.531 5.667 319,942 +0.09(+1.61%)
Nov 09, 2011 5.779 5.827 5.560 5.577 426,112 -0.33(-5.60%)
Nov 08, 2011 5.652 5.922 5.630 5.908 496,731 +0.28(+5.06%)
Nov 07, 2011 5.655 5.733 5.409 5.623 329,584 -0.11(-1.87%)
Nov 04, 2011 5.915 5.946 5.694 5.730 430,872 -0.23(-3.84%)
Nov 03, 2011 5.737 6.012 5.611 5.959 1,370,531 +0.33(+5.87%)
Nov 02, 2011 5.387 5.691 5.387 5.628 557,510 +0.34(+6.34%)
Nov 01, 2011 5.356 5.494 5.261 5.292 438,810 -0.24(-4.35%)
Oct 31, 2011 5.453 5.639 5.322 5.533 454,852 +0.01(+0.18%)
Oct 28, 2011 5.584 5.641 5.353 5.523 1,012,532 -0.19(-3.36%)
Oct 27, 2011 5.638 5.730 5.526 5.715 534,475 +0.24(+4.35%)
Oct 26, 2011 5.528 5.548 5.363 5.477 332,385 +0.02(+0.45%)
Oct 25, 2011 5.618 5.618 5.424 5.453 297,746 -0.17(-3.07%)
Oct 24, 2011 5.463 5.645 5.463 5.626 371,956 +0.16(+2.89%)
Oct 21, 2011 5.458 5.497 5.351 5.468 518,219 +0.10(+1.86%)
Oct 20, 2011 5.514 5.545 5.297 5.368 340,928 -0.15(-2.65%)
Oct 19, 2011 5.596 5.737 5.475 5.514 182,962 -0.08(-1.43%)
Oct 18, 2011 5.516 5.635 5.370 5.594 348,505 +0.10(+1.90%)
Oct 17, 2011 5.708 5.730 5.458 5.489 247,991 -0.27(-4.77%)
Oct 14, 2011 5.618 5.791 5.611 5.764 232,368 +0.18(+3.18%)
Oct 13, 2011 5.441 5.592 5.433 5.587 138,275 +0.10(+1.86%)
Oct 12, 2011 5.451 5.506 5.407 5.485 489,977 +0.06(+1.12%)
Oct 11, 2011 5.433 5.531 5.365 5.424 362,631 -0.07(-1.33%)
Oct 10, 2011 5.334 5.502 5.327 5.497 242,133 +0.25(+4.68%)
Oct 07, 2011 5.280 5.361 5.144 5.251 492,206 -0.01(-0.23%)
Oct 06, 2011 5.353 5.448 5.200 5.263 553,306 -0.17(-3.13%)
Oct 05, 2011 5.363 5.509 5.319 5.433 234,705 +0.06(+1.18%)
Oct 04, 2011 5.083 5.373 4.974 5.370 483,770 +0.28(+5.54%)
Oct 03, 2011 5.574 5.645 5.081 5.088 405,558 -0.53(-9.43%)
Sep 30, 2011 5.562 5.733 5.506 5.618 512,962 -0.00(-0.04%)
Sep 29, 2011 5.626 5.696 5.402 5.621 276,789 +0.08(+1.36%)
Sep 28, 2011 5.703 5.752 5.521 5.545 578,213 -0.17(-3.00%)
Sep 27, 2011 5.561 5.865 5.469 5.717 622,017 +0.24(+4.35%)
Sep 26, 2011 5.333 5.491 5.131 5.479 677,580 +0.18(+3.39%)
Sep 23, 2011 4.995 5.306 4.971 5.299 465,582 +0.30(+6.08%)
Sep 22, 2011 4.893 5.156 4.886 4.995 870,790 -0.01(-0.29%)
Sep 21, 2011 5.102 5.202 4.986 5.010 493,142 -0.08(-1.62%)
Sep 20, 2011 5.141 5.248 5.090 5.093 496,747 -0.04(-0.71%)
Sep 19, 2011 5.034 5.192 4.964 5.129 480,766 +0.03(+0.62%)
Sep 16, 2011 5.182 5.182 5.003 5.097 2,175,595 -0.06(-1.13%)
Sep 15, 2011 5.068 5.163 4.986 5.156 317,091 +0.11(+2.22%)
Sep 14, 2011 5.134 5.158 4.988 5.044 475,086 -0.04(-0.76%)
Sep 13, 2011 4.969 5.112 4.891 5.083 634,599 +0.12(+2.35%)
Sep 12, 2011 4.876 4.978 4.786 4.966 605,368 +0.02(+0.49%)
Sep 09, 2011 5.182 5.182 4.801 4.942 876,272 -0.28(-5.40%)
Sep 08, 2011 5.472 5.559 5.207 5.224 480,296 -0.28(-5.08%)
Sep 07, 2011 5.289 5.523 5.229 5.503 811,740 +0.27(+5.15%)
Sep 06, 2011 5.107 5.311 5.107 5.233 417,468 -0.03(-0.51%)
Sep 02, 2011 5.318 5.354 5.119 5.260 598,976 -0.14(-2.61%)
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.