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, 2013
8.362
8.461
8.307
8.403
0
+0.06(+0.72%)
Apr 29, 2013
8.295
8.391
8.289
8.343
160,229
+0.06(+0.67%)
Apr 26, 2013
8.323
8.343
8.263
8.287
209,768
-0.04(-0.43%)
Apr 25, 2013
8.280
8.348
8.232
8.323
320,089
+0.03(+0.41%)
Apr 24, 2013
8.254
8.328
8.197
8.290
338,597
+0.02(+0.26%)
Apr 23, 2013
8.350
8.357
8.201
8.268
205,511
-0.08(-0.98%)
Apr 22, 2013
8.417
8.417
8.068
8.350
201,979
-0.07(-0.83%)
Apr 19, 2013
8.242
8.446
7.608
8.420
216,454
+0.18(+2.16%)
Apr 18, 2013
8.239
8.335
8.029
8.242
294,792
+0.01(+0.15%)
Apr 17, 2013
8.314
8.343
8.025
8.229
370,670
-0.16(-1.95%)
Apr 16, 2013
8.210
8.415
8.116
8.393
248,867
+0.23(+2.83%)
Apr 15, 2013
8.555
8.564
8.135
8.162
378,854
-0.42(-4.91%)
Apr 12, 2013
8.251
8.644
8.124
8.584
528,393
+0.32(+3.82%)
Apr 11, 2013
8.261
8.388
8.249
8.268
217,338
+0.06(+0.76%)
Apr 10, 2013
7.993
8.237
7.957
8.205
262,570
+0.20(+2.56%)
Apr 09, 2013
8.027
8.066
7.921
8.001
319,579
-0.02(-0.24%)
Apr 08, 2013
8.058
8.058
7.931
8.020
96,601
+0.00(+0.06%)
Apr 05, 2013
7.916
8.102
7.916
8.015
300,602
-0.02(-0.24%)
Apr 04, 2013
7.935
8.044
7.866
8.034
186,696
+0.13(+1.68%)
Apr 03, 2013
7.947
7.993
7.819
7.902
292,257
-0.10(-1.23%)
Apr 02, 2013
8.128
8.150
7.950
8.001
279,505
-0.07(-0.93%)
Apr 01, 2013
8.032
8.078
7.827
8.075
396,021
+0.03(+0.33%)
Mar 28, 2013
8.080
8.121
7.967
8.049
290,373
-0.00(-0.03%)
Mar 27, 2013
7.897
8.109
7.887
8.051
432,667
+0.06(+0.78%)
Mar 26, 2013
7.832
7.998
7.760
7.988
275,944
+0.21(+2.71%)
Mar 25, 2013
7.725
7.799
7.650
7.778
170,465
+0.09(+1.22%)
Mar 22, 2013
7.710
7.710
7.648
7.684
215,451
+0.02(+0.22%)
Mar 21, 2013
7.705
7.770
7.590
7.667
176,718
-0.10(-1.30%)
Mar 20, 2013
7.944
8.033
7.722
7.768
179,450
-0.12(-1.49%)
Mar 19, 2013
7.730
7.893
7.722
7.886
279,515
+0.15(+1.93%)
Mar 18, 2013
7.806
7.835
7.715
7.737
114,122
-0.13(-1.59%)
Mar 15, 2013
7.915
7.915
7.804
7.862
342,081
-0.04(-0.49%)
Mar 14, 2013
7.862
7.934
7.809
7.900
126,900
+0.09(+1.17%)
Mar 13, 2013
7.766
7.876
7.766
7.809
133,944
+0.02(+0.28%)
Mar 12, 2013
7.761
7.893
7.641
7.787
287,461
+0.12(+1.54%)
Mar 11, 2013
7.665
7.722
7.624
7.669
150,140
-0.04(-0.56%)
Mar 08, 2013
7.775
7.775
7.643
7.713
124,696
+0.00(+0.00%)
Mar 07, 2013
7.693
7.756
7.686
7.713
126,347
+0.00(+0.06%)
Mar 06, 2013
7.754
7.804
7.677
7.708
98,908
-0.05(-0.65%)
Mar 05, 2013
7.576
7.811
7.573
7.758
317,765
+0.22(+2.87%)
Mar 04, 2013
7.614
7.633
7.431
7.542
411,509
-0.10(-1.35%)
Mar 01, 2013
7.484
7.686
7.419
7.645
334,306
+0.11(+1.50%)
Feb 28, 2013
7.621
7.696
7.487
7.532
425,688
-0.17(-2.22%)
Feb 27, 2013
7.720
7.787
7.643
7.703
297,706
-0.01(-0.12%)
Feb 26, 2013
7.727
7.833
7.653
7.713
544,751
-0.17(-2.11%)
Feb 22, 2013
7.905
8.040
7.833
7.879
654,911
+0.04(+0.46%)
Feb 21, 2013
7.672
7.874
7.621
7.843
391,500
+0.17(+2.23%)
Feb 20, 2013
7.669
7.737
7.650
7.672
561,749
-0.01(-0.16%)
Feb 19, 2013
7.453
7.686
7.390
7.684
790,935
+0.25(+3.30%)
Feb 15, 2013
7.325
7.483
7.200
7.439
350,123
+0.16(+2.15%)
Feb 14, 2013
7.155
7.460
7.032
7.282
772,386
+0.21(+2.99%)
Feb 13, 2013
6.996
7.128
6.950
7.071
319,786
+0.01(+0.14%)
Feb 12, 2013
7.169
7.169
7.027
7.061
417,014
-0.08(-1.14%)
Feb 11, 2013
7.095
7.181
7.039
7.143
206,806
+0.05(+0.71%)
Feb 08, 2013
7.027
7.212
7.027
7.092
194,253
+0.06(+0.82%)
Feb 07, 2013
6.991
7.104
6.914
7.034
264,654
+0.03(+0.41%)
Feb 06, 2013
6.960
7.020
6.907
7.006
139,728
+0.10(+1.46%)
Feb 04, 2013
6.897
6.914
6.857
6.905
390,735
-0.04(-0.55%)
Feb 01, 2013
6.878
6.972
6.806
6.943
430,803
+0.07(+1.09%)
Jan 31, 2013
6.840
6.895
6.727
6.869
402,303
+0.03(+0.49%)
Jan 30, 2013
6.900
6.900
6.784
6.835
170,311
-0.08(-1.15%)
Jan 29, 2013
6.970
6.970
6.876
6.914
359,441
-0.08(-1.13%)
Jan 28, 2013
6.895
7.027
6.876
6.994
526,426
+0.12(+1.71%)
Jan 25, 2013
6.854
6.897
6.770
6.876
321,690
+0.04(+0.60%)
Jan 24, 2013
6.883
6.924
6.828
6.835
394,478
-0.06(-0.80%)
Jan 23, 2013
6.946
6.946
6.849
6.890
178,764
-0.04(-0.62%)
Jan 22, 2013
6.869
6.933
6.828
6.933
189,891
+0.04(+0.63%)
Jan 18, 2013
6.796
6.902
6.787
6.890
170,182
+0.07(+1.09%)
Jan 17, 2013
6.743
6.902
6.695
6.816
324,518
+0.10(+1.54%)
Jan 16, 2013
6.715
6.734
6.662
6.712
223,372
-0.02(-0.25%)
Jan 15, 2013
6.710
6.777
6.647
6.729
135,857
-0.00(-0.04%)
Jan 14, 2013
6.787
6.878
6.719
6.731
64,400
-0.08(-1.13%)
Jan 11, 2013
6.837
6.888
6.784
6.808
113,295
-0.00(-0.07%)
Jan 10, 2013
6.859
6.859
6.722
6.813
82,405
-0.02(-0.28%)
Jan 09, 2013
6.777
6.871
6.724
6.832
132,796
+0.07(+1.10%)
Jan 08, 2013
6.717
6.840
6.715
6.758
187,118
+0.02(+0.25%)
Jan 07, 2013
6.640
6.743
6.623
6.741
90,804
+0.07(+1.05%)
Jan 04, 2013
6.724
6.724
6.623
6.671
198,794
-0.02(-0.25%)
Jan 03, 2013
6.763
6.837
6.652
6.688
163,250
-0.09(-1.28%)
Jan 02, 2013
6.662
6.832
6.544
6.775
306,180
+0.23(+3.53%)
Dec 31, 2012
6.599
6.667
6.491
6.544
374,361
-0.09(-1.41%)
Dec 28, 2012
6.712
6.777
6.628
6.638
163,329
-0.10(-1.50%)
Dec 27, 2012
6.768
6.782
6.650
6.739
236,990
-0.01(-0.18%)
Dec 26, 2012
6.736
6.835
6.705
6.751
298,022
+0.01(+0.18%)
Dec 24, 2012
6.659
6.739
6.241
6.739
117,391
+0.01(+0.14%)
Dec 21, 2012
6.756
6.756
6.609
6.729
1,461,127
+0.03(+0.39%)
Dec 20, 2012
6.626
6.789
6.590
6.703
281,269
+0.06(+0.84%)
Dec 19, 2012
6.600
6.676
6.566
6.647
130,198
+0.04(+0.61%)
Dec 18, 2012
6.493
6.674
6.428
6.607
277,693
+0.12(+1.78%)
Dec 17, 2012
6.450
6.493
6.408
6.491
196,972
+0.04(+0.67%)
Dec 14, 2012
6.445
6.477
6.409
6.448
351,408
+0.00(+0.00%)
Dec 13, 2012
6.404
6.465
6.325
6.448
389,475
+0.04(+0.58%)
Dec 12, 2012
6.391
6.480
6.348
6.410
330,765
+0.01(+0.23%)
Dec 11, 2012
6.362
6.454
6.331
6.396
227,176
+0.05(+0.72%)
Dec 10, 2012
6.386
6.439
6.298
6.350
594,968
-0.01(-0.19%)
Dec 07, 2012
6.377
6.468
6.305
6.362
158,901
-0.02(-0.34%)
Dec 06, 2012
6.432
6.559
6.338
6.384
346,425
-0.03(-0.49%)
Dec 05, 2012
6.202
6.468
6.175
6.415
588,766
+0.25(+4.13%)
Dec 04, 2012
6.257
6.257
6.137
6.161
237,884
-0.03(-0.43%)
Nov 30, 2012
6.218
6.218
6.142
6.187
391,655
-0.03(-0.50%)
Nov 29, 2012
6.120
6.233
6.103
6.218
399,670
+0.11(+1.73%)
Nov 28, 2012
6.099
6.118
5.991
6.113
207,940
-0.02(-0.39%)
Nov 27, 2012
6.254
6.322
6.115
6.137
448,222
-0.10(-1.62%)
Nov 26, 2012
6.384
6.420
6.204
6.238
480,084
-0.14(-2.26%)
Nov 23, 2012
6.434
6.446
6.372
6.382
159,330
-0.06(-0.93%)
Nov 21, 2012
6.449
6.449
6.358
6.442
87,507
+0.01(+0.19%)
Nov 20, 2012
6.461
6.461
6.370
6.430
66,416
-0.06(-0.92%)
Nov 19, 2012
6.336
6.490
6.253
6.490
224,534
+0.20(+3.20%)
Nov 16, 2012
6.442
6.442
6.221
6.288
376,895
-0.18(-2.82%)
Nov 15, 2012
6.502
6.559
6.415
6.470
216,489
-0.05(-0.77%)
Nov 14, 2012
6.550
6.715
6.487
6.521
311,921
-0.03(-0.48%)
Nov 13, 2012
6.598
6.624
6.084
6.552
169,546
-0.06(-0.87%)
Nov 12, 2012
6.538
6.634
6.274
6.610
212,517
+0.07(+1.14%)
Nov 09, 2012
6.557
6.624
6.466
6.535
241,027
-0.08(-1.20%)
Nov 08, 2012
6.869
6.895
6.600
6.614
331,424
-0.24(-3.47%)
Nov 07, 2012
6.929
7.005
6.753
6.852
240,069
-0.12(-1.75%)
Nov 06, 2012
7.065
7.065
6.869
6.974
182,460
-0.02(-0.24%)
Nov 05, 2012
6.981
7.039
6.929
6.991
205,622
+0.04(+0.62%)
Nov 02, 2012
7.171
7.171
6.888
6.948
304,401
-0.20(-2.82%)
Nov 01, 2012
6.991
7.176
6.883
7.149
474,823
+0.15(+2.19%)
Oct 31, 2012
7.061
7.061
6.953
6.996
217,660
-0.08(-1.15%)
Oct 26, 2012
7.092
7.077
7.077
7.077
506,022
-0.04(-0.51%)
Oct 25, 2012
7.190
7.248
7.049
7.113
252,348
-0.06(-0.80%)
Oct 24, 2012
7.190
7.322
7.099
7.171
266,366
-0.02(-0.23%)
Oct 23, 2012
7.118
7.200
7.075
7.188
307,181
+0.14(+2.04%)
Oct 19, 2012
7.032
7.087
6.986
7.044
265,478
-0.02(-0.34%)
Oct 18, 2012
7.274
7.392
7.027
7.068
345,658
-0.19(-2.68%)
Oct 17, 2012
7.236
7.262
7.137
7.262
314,238
+0.04(+0.60%)
Oct 16, 2012
7.392
7.392
7.135
7.219
520,853
-0.14(-1.89%)
Oct 15, 2012
7.341
7.401
7.303
7.358
325,292
+0.00(+0.03%)
Oct 12, 2012
7.360
7.400
7.267
7.356
244,329
+0.01(+0.16%)
Oct 11, 2012
7.375
7.478
7.293
7.344
350,327
-0.00(-0.03%)
Oct 10, 2012
7.346
7.406
7.279
7.346
108,144
+0.03(+0.43%)
Oct 09, 2012
7.387
7.392
7.288
7.315
322,279
-0.04(-0.59%)
Oct 08, 2012
7.356
7.408
7.318
7.358
155,003
-0.04(-0.52%)
Oct 05, 2012
7.401
7.483
7.348
7.396
177,737
+0.04(+0.59%)
Oct 04, 2012
7.404
7.404
7.308
7.353
293,484
-0.01(-0.20%)
Oct 03, 2012
7.442
7.488
7.346
7.368
196,802
-0.05(-0.68%)
Oct 02, 2012
7.471
7.497
7.384
7.418
218,081
-0.02(-0.29%)
Oct 01, 2012
7.380
7.488
7.380
7.440
210,041
+0.10(+1.32%)
Sep 28, 2012
7.224
7.380
7.209
7.342
226,259
+0.07(+1.01%)
Sep 27, 2012
7.200
7.291
7.166
7.269
234,558
+0.08(+1.17%)
Sep 26, 2012
7.183
7.252
7.143
7.185
245,100
+0.00(+0.03%)
Sep 25, 2012
7.219
7.348
7.176
7.183
324,307
-0.01(-0.20%)
Sep 24, 2012
7.159
7.300
7.101
7.197
222,808
+0.01(+0.17%)
Sep 21, 2012
7.195
7.233
7.149
7.185
1,159,761
+0.00(+0.03%)
Sep 20, 2012
7.137
7.202
7.137
7.183
270,596
+0.00(+0.00%)
Sep 19, 2012
7.169
7.183
7.049
7.183
299,373
+0.01(+0.17%)
Sep 18, 2012
7.176
7.183
7.101
7.171
355,101
-0.00(-0.03%)
Sep 17, 2012
7.164
7.192
6.687
7.173
332,309
-0.01(-0.13%)
Sep 14, 2012
7.303
7.303
7.161
7.183
250,929
-0.09(-1.28%)
Sep 13, 2012
7.188
7.303
7.154
7.276
246,731
+0.08(+1.13%)
Sep 12, 2012
7.152
7.195
7.102
7.195
130,985
+0.04(+0.60%)
Sep 11, 2012
7.159
7.183
7.061
7.152
182,140
-0.02(-0.27%)
Sep 10, 2012
7.094
7.178
7.042
7.171
304,589
+0.06(+0.88%)
Sep 07, 2012
7.212
7.224
7.090
7.109
208,436
-0.10(-1.43%)
Sep 06, 2012
7.183
7.214
7.142
7.212
281,768
+0.04(+0.57%)
Sep 05, 2012
7.133
7.183
6.685
7.171
579,713
+0.04(+0.60%)
Sep 04, 2012
7.063
7.178
7.015
7.128
430,814
+0.08(+1.12%)
Aug 31, 2012
7.135
7.135
7.011
7.049
133,738
-0.03(-0.44%)
Aug 30, 2012
7.061
7.104
6.989
7.080
98,462
+0.00(+0.03%)
Aug 29, 2012
7.027
7.104
7.020
7.078
110,996
+0.04(+0.58%)
Aug 27, 2012
7.025
7.106
6.984
7.037
107,822
+0.05(+0.65%)
Aug 24, 2012
6.817
7.003
6.777
6.991
311,748
+0.16(+2.28%)
Aug 23, 2012
6.982
7.022
6.807
6.836
176,686
-0.15(-2.13%)
Aug 22, 2012
7.140
7.161
6.963
6.984
283,481
-0.15(-2.08%)
Aug 21, 2012
6.989
7.161
6.979
7.133
292,544
+0.16(+2.23%)
Aug 20, 2012
6.932
6.989
6.888
6.977
127,669
+0.05(+0.73%)
Aug 17, 2012
6.927
6.955
6.900
6.927
278,803
-0.02(-0.24%)
Aug 16, 2012
6.917
6.943
6.831
6.943
184,842
+0.04(+0.59%)
Aug 15, 2012
6.841
6.970
6.809
6.903
229,515
+0.03(+0.49%)
Aug 14, 2012
6.884
6.891
6.740
6.869
458,709
+0.01(+0.21%)
Aug 13, 2012
6.886
6.929
6.795
6.855
374,927
-0.05(-0.66%)
Aug 10, 2012
6.955
6.955
6.879
6.900
172,455
-0.05(-0.76%)
Aug 09, 2012
7.039
7.039
6.908
6.953
381,296
-0.08(-1.16%)
Aug 08, 2012
7.034
7.080
6.984
7.034
336,949
-0.04(-0.61%)
Aug 07, 2012
7.159
7.159
7.051
7.078
577,136
-0.04(-0.50%)
Aug 06, 2012
7.099
7.166
7.027
7.113
967,455
+0.03(+0.44%)
Aug 03, 2012
6.936
7.109
6.870
7.082
995,563
+0.20(+2.92%)
Aug 02, 2012
6.943
7.001
6.843
6.881
1,469,371
+0.28(+4.28%)
Aug 01, 2012
6.730
6.788
6.563
6.599
894,377
-0.12(-1.75%)
Jul 31, 2012
6.778
6.891
6.697
6.716
485,389
-0.10(-1.44%)
Jul 30, 2012
6.845
6.912
6.797
6.814
651,576
-0.05(-0.73%)
Jul 27, 2012
6.903
6.943
6.829
6.864
811,731
-0.04(-0.52%)
Jul 26, 2012
6.888
6.915
6.839
6.900
1,687,259
+0.08(+1.19%)
Jul 25, 2012
6.754
6.852
6.704
6.819
644,095
+0.10(+1.42%)
Jul 24, 2012
6.728
6.740
6.654
6.723
629,164
+0.03(+0.47%)
Jul 23, 2012
6.666
6.740
6.623
6.692
561,541
-0.07(-0.99%)
Jul 20, 2012
6.752
6.793
6.733
6.759
334,101
-0.04(-0.63%)
Jul 19, 2012
6.886
6.886
6.778
6.802
247,078
-0.08(-1.18%)
Jul 18, 2012
6.824
6.887
6.773
6.884
608,732
+0.05(+0.74%)
Jul 17, 2012
6.704
6.879
6.666
6.833
857,590
+0.16(+2.44%)
Jul 16, 2012
6.630
6.697
6.548
6.671
201,511
+0.05(+0.72%)
Jul 13, 2012
6.513
6.659
6.472
6.623
179,079
+0.11(+1.69%)
Jul 12, 2012
6.462
6.613
6.352
6.513
463,888
-0.01(-0.15%)
Jul 11, 2012
6.580
6.580
6.455
6.522
613,055
-0.07(-1.02%)
Jul 10, 2012
6.668
6.685
6.536
6.589
1,113,572
-0.06(-0.90%)
Jul 09, 2012
6.675
6.807
6.584
6.649
935,934
-0.02(-0.25%)
Jul 06, 2012
6.706
6.775
6.654
6.666
1,414,232
-0.13(-1.97%)
Jul 05, 2012
6.824
6.836
6.733
6.800
1,143,857
-0.08(-1.15%)
Jul 03, 2012
6.929
6.943
6.843
6.879
3,353,022
-0.06(-0.93%)
Jul 02, 2012
6.769
6.943
6.747
6.943
1,502,400
+0.17(+2.58%)
Jun 29, 2012
6.874
6.874
6.687
6.769
844,154
+0.03(+0.43%)
Jun 28, 2012
6.697
6.762
6.642
6.740
456,387
+0.03(+0.43%)
Jun 27, 2012
6.575
6.730
6.479
6.711
485,026
+0.03(+0.43%)
Jun 26, 2012
6.690
6.802
6.657
6.683
458,448
-0.01(-0.21%)
Jun 25, 2012
6.585
6.718
6.549
6.697
346,141
-0.02(-0.28%)
Jun 22, 2012
6.510
6.728
6.460
6.716
1,747,157
+0.27(+4.11%)
Jun 21, 2012
6.690
6.690
6.434
6.451
295,488
-0.21(-3.12%)
Jun 20, 2012
6.651
6.692
6.608
6.659
169,594
-0.01(-0.21%)
Jun 19, 2012
6.663
6.691
6.639
6.673
280,893
+0.02(+0.29%)
Jun 18, 2012
6.587
6.686
6.549
6.654
227,690
+0.01(+0.11%)
Jun 15, 2012
6.683
6.709
6.642
6.647
414,747
-0.02(-0.32%)
Jun 14, 2012
6.606
6.711
6.551
6.668
356,542
+0.05(+0.76%)
Jun 13, 2012
6.494
6.687
6.494
6.618
365,558
+0.10(+1.58%)
Jun 12, 2012
6.453
6.534
6.386
6.515
191,020
+0.08(+1.30%)
Jun 11, 2012
6.570
6.570
6.424
6.432
316,407
-0.08(-1.25%)
Jun 08, 2012
6.432
6.549
6.372
6.513
227,171
+0.05(+0.85%)
Jun 07, 2012
6.556
6.568
6.427
6.458
372,004
-0.03(-0.41%)
Jun 06, 2012
6.209
6.489
6.159
6.484
332,233
+0.27(+4.42%)
Jun 05, 2012
6.021
6.212
6.021
6.209
341,470
+0.14(+2.32%)
Jun 04, 2012
5.994
6.123
5.994
6.068
324,372
+0.09(+1.44%)
Jun 01, 2012
5.928
6.052
5.918
5.982
370,786
-0.09(-1.42%)
May 31, 2012
6.016
6.090
5.961
6.068
670,267
+0.05(+0.79%)
May 30, 2012
5.990
6.059
5.937
6.021
270,696
-0.02(-0.28%)
May 29, 2012
5.947
6.051
5.864
6.037
237,321
+0.10(+1.61%)
May 25, 2012
5.908
5.959
5.849
5.942
171,017
+0.02(+0.32%)
May 24, 2012
5.963
5.963
5.820
5.923
165,442
-0.03(-0.44%)
May 23, 2012
5.896
5.997
5.837
5.949
390,123
+0.01(+0.16%)
May 22, 2012
5.803
6.023
5.803
5.939
569,989
+0.11(+1.97%)
May 21, 2012
5.710
5.837
5.617
5.825
352,378
+0.11(+1.92%)
May 18, 2012
5.713
5.763
5.591
5.715
483,340
-0.01(-0.25%)
May 17, 2012
5.734
5.784
5.636
5.729
309,367
+0.01(+0.17%)
May 16, 2012
5.760
5.841
5.681
5.720
363,649
-0.02(-0.42%)
May 15, 2012
5.684
5.806
5.662
5.744
141,882
+0.04(+0.71%)
May 14, 2012
5.739
5.753
5.622
5.703
387,562
-0.11(-1.85%)
May 11, 2012
5.973
6.006
5.739
5.810
298,794
-0.20(-3.26%)
May 10, 2012
6.071
6.083
5.968
6.006
132,715
-0.03(-0.48%)
May 09, 2012
6.154
6.195
6.030
6.035
244,566
-0.18(-2.88%)
May 08, 2012
6.068
6.267
6.068
6.214
218,586
+0.08(+1.29%)
May 07, 2012
6.107
6.190
6.021
6.135
248,454
+0.04(+0.67%)
May 04, 2012
6.341
6.362
6.018
6.095
347,677
-0.27(-4.17%)
May 03, 2012
6.534
6.534
6.236
6.360
264,008
-0.21(-3.13%)
May 02, 2012
6.410
6.565
6.410
6.565
333,497
+0.16(+2.42%)
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.