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
Enservco Corpporation
(NY:
ENSV
)
0.2460
-0.0551 (-18.30%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2020
2.394
2.394
2.241
2.279
315,636
-0.30(-11.79%)
Sep 29, 2020
2.491
2.670
2.365
2.583
991,188
+0.33(+14.80%)
Sep 28, 2020
2.550
2.850
2.250
2.250
1,616,872
+0.21(+10.46%)
Sep 25, 2020
2.100
2.175
2.004
2.037
154,946
-0.04(-1.95%)
Sep 24, 2020
2.100
2.114
1.956
2.078
257,187
+0.00(+0.14%)
Sep 23, 2020
2.100
2.138
1.980
2.075
354,146
-0.03(-1.21%)
Sep 22, 2020
2.097
2.143
2.040
2.100
235,344
-0.06(-2.64%)
Sep 21, 2020
2.325
2.370
2.040
2.157
469,832
-0.32(-12.90%)
Sep 18, 2020
2.850
2.881
2.417
2.477
737,413
-0.30(-10.76%)
Sep 17, 2020
3.365
4.200
2.599
2.775
7,401,700
+0.86(+45.21%)
Sep 16, 2020
1.980
1.995
1.883
1.911
735,339
-0.04(-2.00%)
Sep 15, 2020
1.800
2.100
1.800
1.950
118,672
+0.09(+4.67%)
Sep 14, 2020
1.803
1.890
1.780
1.863
33,114
+0.08(+4.37%)
Sep 11, 2020
1.620
1.848
1.620
1.785
48,566
-0.06(-3.41%)
Sep 10, 2020
1.950
1.950
1.812
1.848
31,078
-0.00(-0.24%)
Sep 09, 2020
1.980
1.980
1.830
1.853
31,542
-0.03(-1.36%)
Sep 08, 2020
1.950
2.025
1.800
1.878
54,104
+0.01(+0.32%)
Sep 04, 2020
1.695
1.944
1.692
1.872
123,046
-0.05(-2.65%)
Sep 03, 2020
1.995
2.055
1.878
1.923
47,718
-0.08(-4.04%)
Sep 02, 2020
2.070
2.070
1.950
2.004
80,916
-0.01(-0.30%)
Sep 01, 2020
2.184
2.184
1.988
2.010
77,135
-0.07(-3.39%)
Aug 31, 2020
2.250
2.250
2.028
2.080
78,437
-0.14(-6.28%)
Aug 28, 2020
2.175
2.256
2.131
2.220
113,340
+0.08(+3.50%)
Aug 27, 2020
2.119
2.232
1.966
2.145
72,351
-0.09(-4.22%)
Aug 26, 2020
2.250
2.265
2.175
2.240
71,841
+0.02(+0.74%)
Aug 25, 2020
2.283
2.283
2.175
2.223
52,697
-0.06(-2.63%)
Aug 24, 2020
2.164
2.295
2.164
2.283
137,706
+0.11(+4.97%)
Aug 21, 2020
2.265
2.295
2.160
2.175
215,006
-0.08(-3.33%)
Aug 20, 2020
2.250
2.348
2.175
2.250
128,877
-0.10(-4.46%)
Aug 19, 2020
2.438
2.511
2.280
2.355
118,718
-0.09(-3.80%)
Aug 18, 2020
2.532
2.532
2.325
2.448
149,136
-0.08(-3.32%)
Aug 17, 2020
2.250
2.781
2.238
2.532
522,502
+0.31(+14.21%)
Aug 14, 2020
2.267
2.333
1.950
2.217
206,640
-0.16(-6.87%)
Aug 13, 2020
2.433
2.568
2.291
2.381
288,867
-0.05(-2.16%)
Aug 12, 2020
2.679
2.679
2.400
2.433
171,307
-0.12(-4.59%)
Aug 11, 2020
2.772
2.772
2.550
2.550
178,279
-0.14(-5.03%)
Aug 10, 2020
2.692
2.772
2.615
2.685
103,426
+0.10(+3.71%)
Aug 07, 2020
2.808
2.808
2.441
2.589
205,193
-0.17(-5.99%)
Aug 06, 2020
2.821
2.876
2.700
2.754
135,417
-0.13(-4.37%)
Aug 05, 2020
2.880
3.002
2.818
2.880
112,291
+0.03(+1.05%)
Aug 04, 2020
2.850
3.150
2.850
2.850
251,472
-0.39(-12.16%)
Aug 03, 2020
3.000
3.300
2.990
3.244
179,461
+0.17(+5.51%)
Jul 31, 2020
2.925
3.300
2.922
3.075
191,573
+0.13(+4.54%)
Jul 30, 2020
2.909
2.969
2.853
2.942
47,645
+0.01(+0.46%)
Jul 29, 2020
3.075
3.075
2.895
2.928
80,441
-0.14(-4.45%)
Jul 28, 2020
3.150
3.150
2.835
3.064
163,564
+0.22(+7.87%)
Jul 27, 2020
2.925
2.925
2.775
2.841
71,588
-0.01(-0.26%)
Jul 24, 2020
2.985
2.998
2.768
2.849
70,840
-0.13(-4.33%)
Jul 23, 2020
3.150
3.224
2.829
2.978
188,853
-0.31(-9.36%)
Jul 22, 2020
3.255
3.375
2.715
3.285
436,353
+0.27(+8.96%)
Jul 21, 2020
2.535
3.203
2.415
3.015
606,336
+0.62(+25.78%)
Jul 20, 2020
2.505
2.505
2.365
2.397
48,437
-0.01(-0.56%)
Jul 17, 2020
2.550
2.550
2.362
2.410
47,166
+0.01(+0.37%)
Jul 16, 2020
2.445
2.475
2.250
2.401
73,286
-0.02(-0.62%)
Jul 15, 2020
2.442
2.475
2.326
2.417
62,139
+0.05(+2.03%)
Jul 14, 2020
2.534
2.534
2.250
2.369
65,427
-0.06(-2.53%)
Jul 13, 2020
2.595
2.595
2.400
2.430
84,439
-0.16(-6.25%)
Jul 10, 2020
2.550
2.592
2.415
2.592
67,666
+0.06(+2.49%)
Jul 09, 2020
2.550
2.639
2.400
2.529
103,804
+0.01(+0.54%)
Jul 08, 2020
2.400
2.625
2.370
2.515
80,228
+0.11(+4.75%)
Jul 07, 2020
2.550
2.580
2.343
2.401
103,614
-0.07(-2.97%)
Jul 06, 2020
2.610
2.639
2.406
2.475
100,112
-0.11(-4.24%)
Jul 02, 2020
2.692
2.692
2.550
2.584
110,373
-0.03(-1.32%)
Jul 01, 2020
2.625
2.655
2.565
2.619
92,903
+0.03(+1.22%)
Jun 30, 2020
2.700
2.700
2.565
2.587
96,131
-0.16(-5.69%)
Jun 29, 2020
2.925
2.925
2.628
2.744
142,872
+0.08(+2.87%)
Jun 26, 2020
2.895
2.895
2.625
2.667
150,866
-0.18(-6.42%)
Jun 25, 2020
2.700
2.850
2.700
2.850
211,250
-0.07(-2.31%)
Jun 24, 2020
3.000
3.038
2.805
2.917
289,233
-0.35(-10.66%)
Jun 23, 2020
3.147
3.900
3.060
3.265
1,448,746
+0.27(+8.85%)
Jun 22, 2020
3.000
3.000
2.850
3.000
260,816
+0.07(+2.46%)
Jun 19, 2020
3.000
3.002
2.716
2.928
189,493
+0.02(+0.72%)
Jun 18, 2020
3.000
3.000
2.861
2.907
101,073
-0.02(-0.56%)
Jun 17, 2020
2.880
3.000
2.850
2.924
128,646
-0.12(-3.80%)
Jun 16, 2020
3.265
3.291
2.964
3.039
325,987
+0.08(+2.53%)
Jun 15, 2020
2.745
3.522
2.700
2.964
629,276
+0.05(+1.70%)
Jun 12, 2020
2.850
3.105
2.792
2.914
248,633
-0.07(-2.36%)
Jun 11, 2020
2.706
3.111
2.700
2.985
273,030
-0.17(-5.24%)
Jun 10, 2020
3.300
3.300
2.850
3.150
410,843
-0.30(-8.70%)
Jun 09, 2020
3.600
3.600
3.315
3.450
443,066
-0.75(-17.86%)
Jun 08, 2020
4.162
4.500
3.600
4.200
1,886,560
+0.83(+24.44%)
Jun 05, 2020
2.685
3.592
2.584
3.375
2,008,286
+0.83(+32.43%)
Jun 04, 2020
2.535
2.625
2.326
2.549
411,726
+0.08(+3.41%)
Jun 03, 2020
2.619
2.623
2.430
2.465
269,831
-0.24(-8.72%)
Jun 02, 2020
2.625
2.850
2.450
2.700
815,891
+0.41(+17.80%)
Jun 01, 2020
2.291
2.296
2.232
2.292
622,820
-0.00(-0.20%)
May 29, 2020
2.301
2.455
2.214
2.296
263,113
-0.09(-3.83%)
May 28, 2020
2.310
2.522
2.150
2.388
462,407
+0.14(+6.13%)
May 27, 2020
2.400
2.400
2.250
2.250
130,042
-0.15(-6.13%)
May 26, 2020
2.396
2.430
2.308
2.397
114,575
+0.04(+1.59%)
May 22, 2020
2.400
2.412
2.280
2.360
143,166
-0.07(-2.78%)
May 21, 2020
2.400
2.475
2.370
2.427
150,492
-0.12(-4.77%)
May 20, 2020
2.534
2.549
2.400
2.549
185,596
+0.01(+0.53%)
May 19, 2020
2.610
2.610
2.484
2.535
194,351
-0.09(-3.26%)
May 18, 2020
2.346
2.850
2.346
2.620
700,748
-0.00(-0.17%)
May 15, 2020
2.610
2.700
2.490
2.625
462,680
+0.00(+0.00%)
May 14, 2020
2.326
2.467
2.238
2.625
219,889
+0.45(+20.69%)
May 13, 2020
2.438
2.465
2.050
2.175
267,903
-0.29(-11.85%)
May 12, 2020
2.565
2.595
2.421
2.467
259,743
-0.12(-4.47%)
May 11, 2020
2.700
2.745
2.551
2.583
211,359
-0.18(-6.41%)
May 08, 2020
2.700
2.768
2.663
2.760
209,666
+0.03(+1.10%)
May 07, 2020
2.730
2.818
2.651
2.730
182,124
-0.03(-0.93%)
May 06, 2020
3.000
3.000
2.715
2.756
272,259
-0.24(-8.15%)
May 05, 2020
2.850
3.300
2.850
3.000
782,896
+0.24(+8.64%)
May 04, 2020
2.401
2.842
2.401
2.761
222,151
-0.24(-7.95%)
May 01, 2020
3.150
3.225
2.883
3.000
294,160
-0.30(-9.01%)
Apr 30, 2020
3.333
3.450
2.865
3.297
1,000,424
+0.36(+12.43%)
Apr 29, 2020
3.150
3.150
2.850
2.933
579,545
+0.08(+2.89%)
Apr 28, 2020
2.850
3.300
2.850
2.850
582,465
-0.06(-1.96%)
Apr 27, 2020
3.150
3.300
2.850
2.907
595,859
-0.38(-11.55%)
Apr 24, 2020
3.885
5.850
3.053
3.287
4,176,560
+0.84(+34.42%)
Apr 23, 2020
2.298
2.775
1.998
2.445
1,566,957
+0.12(+5.16%)
Apr 22, 2020
2.463
2.850
2.212
2.325
1,329,511
-0.21(-8.28%)
Apr 21, 2020
1.651
2.023
1.651
2.535
1,036,109
+0.37(+16.96%)
Apr 20, 2020
2.559
2.583
1.954
2.167
1,141,474
-0.77(-26.28%)
Apr 17, 2020
1.650
3.600
1.569
2.940
3,914,146
+1.37(+87.56%)
Apr 16, 2020
1.688
1.707
1.545
1.567
190,753
-0.08(-4.91%)
Apr 15, 2020
1.635
1.673
1.575
1.649
68,370
-0.08(-4.52%)
Apr 14, 2020
1.800
1.800
1.635
1.726
159,852
-0.10(-5.35%)
Apr 13, 2020
1.800
1.861
1.662
1.824
220,970
+0.05(+2.96%)
Apr 09, 2020
1.650
1.875
1.583
1.772
470,393
+0.13(+8.15%)
Apr 08, 2020
1.629
1.686
1.500
1.638
187,261
+0.03(+1.96%)
Apr 07, 2020
1.669
1.669
1.577
1.607
159,668
-0.02(-1.47%)
Apr 06, 2020
1.710
1.710
1.560
1.631
143,703
-0.08(-4.65%)
Apr 03, 2020
1.657
1.784
1.620
1.710
172,440
+0.07(+4.59%)
Apr 02, 2020
1.685
1.935
1.530
1.635
431,457
+0.03(+1.96%)
Apr 01, 2020
1.843
1.860
1.500
1.603
199,361
-0.15(-8.71%)
Mar 31, 2020
2.010
2.010
1.650
1.756
387,904
+0.07(+3.90%)
Mar 30, 2020
1.800
2.250
1.647
1.690
554,107
+0.05(+2.83%)
Mar 27, 2020
1.380
2.520
1.275
1.644
1,380,660
+0.28(+20.84%)
Mar 26, 2020
1.472
1.472
1.305
1.361
108,567
-0.05(-3.51%)
Mar 25, 2020
1.350
1.649
1.245
1.410
241,620
+0.09(+7.18%)
Mar 24, 2020
1.377
1.377
1.233
1.315
117,804
-0.00(-0.34%)
Mar 23, 2020
1.500
1.500
1.215
1.320
153,737
-0.18(-12.00%)
Mar 20, 2020
1.440
1.611
1.355
1.500
161,126
+0.06(+4.06%)
Mar 19, 2020
1.122
1.500
1.122
1.442
180,216
+0.13(+9.83%)
Mar 18, 2020
1.607
1.607
1.147
1.312
181,066
-0.23(-14.97%)
Mar 17, 2020
1.500
1.620
1.500
1.544
122,539
-0.01(-0.68%)
Mar 16, 2020
1.766
1.770
1.515
1.554
89,919
-0.17(-9.68%)
Mar 13, 2020
1.575
1.830
1.530
1.720
163,400
+0.22(+14.59%)
Mar 12, 2020
1.350
1.724
1.350
1.502
165,836
-0.28(-15.74%)
Mar 11, 2020
1.965
1.965
1.726
1.782
90,536
-0.11(-5.71%)
Mar 10, 2020
2.010
2.010
1.808
1.890
94,427
+0.01(+0.40%)
Mar 09, 2020
1.950
1.982
1.756
1.883
202,589
-0.25(-11.56%)
Mar 06, 2020
2.250
2.295
2.100
2.128
98,046
-0.10(-4.64%)
Mar 05, 2020
2.250
2.400
2.176
2.232
140,945
+0.04(+1.85%)
Mar 04, 2020
2.212
2.415
2.025
2.192
272,169
-0.36(-14.06%)
Mar 03, 2020
2.176
2.790
2.176
2.550
549,089
+0.38(+17.65%)
Mar 02, 2020
2.175
2.326
2.025
2.167
151,149
+0.08(+3.66%)
Feb 28, 2020
2.092
2.212
2.018
2.091
83,873
-0.03(-1.27%)
Feb 27, 2020
2.175
2.250
1.995
2.118
126,231
-0.05(-2.15%)
Feb 26, 2020
2.400
2.445
2.076
2.164
156,006
-0.20(-8.56%)
Feb 25, 2020
2.550
2.565
2.295
2.367
154,877
-0.08(-3.37%)
Feb 24, 2020
2.400
2.685
2.268
2.450
208,220
+0.00(+0.18%)
Feb 21, 2020
2.625
2.625
2.205
2.445
334,753
-0.39(-13.76%)
Feb 20, 2020
3.022
3.225
2.550
2.835
792,235
+0.89(+45.38%)
Feb 19, 2020
1.950
2.100
1.800
1.950
298,870
+0.00(+0.00%)
Feb 18, 2020
1.950
1.950
1.800
1.950
40,471
+0.03(+1.33%)
Feb 14, 2020
2.025
2.025
1.800
1.925
52,980
-0.04(-2.14%)
Feb 13, 2020
1.995
2.049
1.914
1.966
45,833
-0.06(-2.89%)
Feb 12, 2020
2.115
2.115
1.995
2.025
34,619
-0.07(-3.16%)
Feb 11, 2020
2.147
2.157
2.042
2.091
39,702
+0.02(+0.80%)
Feb 10, 2020
2.209
2.209
2.062
2.075
41,010
-0.03(-1.43%)
Feb 07, 2020
2.099
2.175
2.062
2.104
40,006
+0.02(+0.79%)
Feb 06, 2020
2.025
2.175
2.025
2.088
31,970
+0.03(+1.24%)
Feb 05, 2020
2.103
2.190
2.025
2.062
60,351
-0.01(-0.29%)
Feb 04, 2020
2.099
2.123
2.025
2.068
47,504
-0.02(-0.79%)
Feb 03, 2020
2.250
2.250
1.988
2.085
61,294
-0.05(-2.46%)
Jan 31, 2020
2.250
2.250
2.107
2.138
39,440
+0.01(+0.64%)
Jan 30, 2020
2.252
2.252
2.085
2.124
39,578
+0.01(+0.43%)
Jan 29, 2020
2.115
2.176
2.100
2.115
38,956
-0.06(-2.89%)
Jan 28, 2020
2.235
2.235
2.033
2.178
45,932
-0.02(-0.82%)
Jan 27, 2020
2.250
2.284
2.102
2.196
48,093
-0.05(-2.40%)
Jan 24, 2020
2.400
2.400
2.250
2.250
44,093
-0.11(-4.52%)
Jan 23, 2020
2.472
2.472
2.325
2.357
51,091
-0.06(-2.42%)
Jan 22, 2020
2.520
2.520
2.415
2.415
34,779
+0.00(+0.00%)
Jan 21, 2020
2.475
2.535
2.403
2.415
51,054
-0.12(-4.73%)
Jan 17, 2020
2.505
2.535
2.352
2.535
100,373
+0.06(+2.42%)
Jan 16, 2020
2.598
2.598
2.333
2.475
67,074
-0.08(-3.23%)
Jan 15, 2020
2.610
2.692
2.462
2.558
110,609
-0.05(-2.01%)
Jan 14, 2020
2.400
2.625
2.250
2.610
113,394
+0.23(+9.78%)
Jan 13, 2020
2.659
2.700
2.252
2.377
134,818
-0.16(-6.16%)
Jan 10, 2020
3.139
3.139
1.800
2.534
347,606
-0.74(-22.52%)
Jan 09, 2020
3.840
3.840
3.150
3.270
23,936
-0.33(-9.17%)
Jan 08, 2020
3.750
4.200
3.150
3.600
125,016
+0.07(+2.08%)
Jan 07, 2020
3.750
3.900
3.378
3.526
37,441
+0.15(+4.54%)
Jan 06, 2020
3.150
3.600
3.000
3.373
68,711
+0.39(+13.13%)
Jan 03, 2020
3.000
3.413
2.982
2.982
56,266
+0.10(+3.60%)
Jan 02, 2020
2.850
2.893
2.760
2.878
8,345
+0.09(+3.06%)
Dec 31, 2019
2.700
2.850
2.692
2.793
31,793
+0.04(+1.64%)
Dec 30, 2019
2.995
2.997
2.625
2.748
13,404
-0.10(-3.68%)
Dec 27, 2019
3.120
3.120
2.760
2.853
16,306
-0.03(-0.94%)
Dec 26, 2019
3.150
3.150
2.850
2.880
12,271
-0.14(-4.53%)
Dec 24, 2019
3.150
3.150
3.000
3.017
3,026
+0.02(+0.55%)
Dec 23, 2019
3.750
3.750
3.000
3.000
31,261
-0.08(-2.44%)
Dec 20, 2019
3.300
3.300
2.850
3.075
32,240
-0.07(-2.38%)
Dec 19, 2019
3.150
3.300
3.000
3.150
29,591
+0.09(+2.94%)
Dec 18, 2019
3.301
3.301
2.850
3.060
21,153
-0.09(-2.72%)
Dec 17, 2019
3.268
3.285
3.000
3.146
12,510
+0.09(+2.79%)
Dec 16, 2019
3.000
3.299
2.970
3.060
26,647
+0.06(+2.00%)
Dec 13, 2019
3.132
3.150
2.926
3.000
3,593
-0.13(-4.21%)
Dec 12, 2019
2.994
3.299
2.853
3.132
13,532
+0.28(+9.89%)
Dec 11, 2019
2.917
3.000
2.780
2.850
2,089
+0.07(+2.54%)
Dec 10, 2019
2.850
2.979
2.716
2.780
2,756
-0.22(-7.35%)
Dec 09, 2019
3.135
3.225
2.625
3.000
13,726
-0.18(-5.53%)
Dec 06, 2019
3.750
3.750
3.075
3.175
8,620
+0.01(+0.43%)
Dec 05, 2019
3.105
3.225
3.105
3.162
3,512
+0.06(+1.84%)
Dec 04, 2019
3.300
3.300
2.809
3.105
10,741
+0.15(+4.97%)
Dec 03, 2019
3.033
3.060
2.889
2.958
5,027
+0.07(+2.39%)
Dec 02, 2019
3.072
3.150
2.850
2.889
10,417
-0.04(-1.28%)
Nov 29, 2019
2.925
2.970
2.925
2.926
2,066
+0.04(+1.51%)
Nov 27, 2019
2.866
2.925
2.730
2.883
7,600
+0.15(+5.60%)
Nov 26, 2019
3.150
3.150
2.550
2.730
6,129
-0.42(-13.33%)
Nov 25, 2019
3.450
3.450
3.150
3.150
9,241
+0.04(+1.35%)
Nov 22, 2019
2.949
3.263
2.949
3.108
17,893
+0.30(+10.62%)
Nov 21, 2019
2.775
3.000
2.700
2.809
10,635
+0.26(+10.24%)
Nov 20, 2019
2.550
2.700
2.422
2.549
5,215
+0.08(+3.16%)
Nov 19, 2019
2.550
2.584
2.429
2.470
6,122
+0.07(+2.94%)
Nov 18, 2019
2.550
2.550
2.400
2.400
7,119
-0.04(-1.72%)
Nov 15, 2019
2.835
2.835
2.400
2.442
11,786
-0.14(-5.35%)
Nov 14, 2019
2.625
2.925
2.513
2.580
11,391
+0.06(+2.38%)
Nov 13, 2019
2.475
2.625
2.325
2.520
18,904
+0.12(+5.00%)
Nov 12, 2019
2.250
2.400
2.250
2.400
8,926
+0.00(+0.00%)
Nov 11, 2019
2.550
2.550
2.400
2.400
2,117
-0.01(-0.25%)
Nov 08, 2019
2.400
2.542
2.252
2.406
9,320
+0.06(+2.75%)
Nov 07, 2019
2.400
2.541
2.325
2.341
4,933
-0.08(-3.34%)
Nov 06, 2019
2.550
2.550
2.400
2.422
5,278
-0.03(-1.34%)
Nov 05, 2019
2.542
2.549
2.439
2.455
11,494
+0.02(+0.68%)
Nov 04, 2019
2.286
2.550
2.286
2.439
19,321
+0.26(+11.98%)
Nov 01, 2019
2.025
2.313
2.025
2.178
18,020
-0.10(-4.28%)
Oct 31, 2019
2.325
2.400
2.250
2.276
14,531
+0.00(+0.00%)
Oct 30, 2019
2.400
2.401
2.250
2.276
20,571
-0.12(-5.19%)
Oct 29, 2019
2.701
2.850
2.325
2.400
18,044
-0.15(-5.88%)
Oct 28, 2019
2.601
2.850
2.475
2.550
12,801
+0.02(+0.95%)
Oct 25, 2019
2.850
2.850
2.406
2.526
8,053
-0.03(-1.17%)
Oct 24, 2019
2.659
2.659
2.400
2.556
13,957
+0.01(+0.24%)
Oct 23, 2019
2.400
2.632
2.250
2.550
24,624
+0.22(+9.68%)
Oct 22, 2019
2.430
2.475
2.250
2.325
6,444
-0.03(-1.27%)
Oct 21, 2019
2.550
2.625
2.325
2.355
16,065
-0.27(-10.23%)
Oct 18, 2019
2.550
2.715
2.549
2.623
6,386
+0.00(+0.00%)
Oct 17, 2019
2.745
2.772
2.477
2.623
16,814
-0.08(-2.83%)
Oct 16, 2019
2.925
2.925
2.692
2.700
25,428
-0.13(-4.46%)
Oct 15, 2019
2.880
2.947
2.775
2.826
9,576
-0.02(-0.84%)
Oct 14, 2019
3.150
3.150
2.700
2.850
15,710
-0.10(-3.50%)
Oct 11, 2019
2.955
3.135
2.897
2.954
10,686
-0.00(-0.05%)
Oct 10, 2019
3.150
3.150
2.852
2.955
16,179
-0.30(-9.09%)
Oct 09, 2019
3.300
3.375
3.038
3.251
6,772
-0.05(-1.50%)
Oct 08, 2019
3.600
3.662
3.253
3.300
16,192
-0.30(-8.37%)
Oct 07, 2019
3.780
3.900
3.602
3.602
4,507
+0.00(+0.04%)
Oct 04, 2019
3.600
3.750
3.465
3.600
10,086
+0.00(+0.00%)
Oct 03, 2019
3.855
3.855
3.525
3.600
7,456
-0.19(-4.91%)
Oct 02, 2019
3.750
3.825
3.628
3.786
3,844
+0.16(+4.34%)
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.