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
UNCHANGED
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, 2012
6.396
6.396
6.300
6.381
203,493
-0.04(-0.67%)
Apr 27, 2012
6.358
6.451
6.298
6.424
151,169
+0.06(+0.98%)
Apr 26, 2012
6.310
6.408
6.262
6.362
98,946
+0.02(+0.30%)
Apr 25, 2012
6.381
6.472
6.300
6.343
193,339
+0.00(+0.08%)
Apr 24, 2012
6.116
6.341
6.066
6.338
347,941
+0.24(+3.96%)
Apr 23, 2012
6.119
6.279
6.021
6.097
410,787
-0.15(-2.45%)
Apr 20, 2012
6.362
6.362
6.197
6.250
184,265
-0.03(-0.53%)
Apr 19, 2012
6.324
6.367
6.207
6.284
176,697
-0.06(-0.94%)
Apr 18, 2012
6.338
6.363
6.291
6.343
113,052
-0.02(-0.30%)
Apr 17, 2012
6.262
6.451
6.262
6.362
312,862
+0.08(+1.25%)
Apr 16, 2012
6.224
6.315
6.147
6.284
136,357
+0.06(+1.04%)
Apr 13, 2012
6.245
6.245
6.126
6.219
206,695
-0.04(-0.61%)
Apr 12, 2012
6.252
6.327
6.245
6.257
138,412
+0.02(+0.38%)
Apr 11, 2012
6.195
6.248
6.158
6.233
203,083
+0.10(+1.56%)
Apr 10, 2012
6.317
6.317
6.023
6.138
324,627
-0.18(-2.80%)
Apr 09, 2012
6.298
6.413
6.298
6.315
338,883
-0.11(-1.78%)
Apr 05, 2012
6.346
6.525
6.305
6.429
204,544
+0.08(+1.28%)
Apr 04, 2012
6.370
6.408
6.274
6.348
188,053
-0.11(-1.70%)
Apr 03, 2012
6.537
6.587
6.432
6.458
193,402
-0.11(-1.71%)
Apr 02, 2012
6.465
6.611
6.465
6.570
317,859
+0.08(+1.25%)
Mar 30, 2012
6.496
6.527
6.420
6.489
247,513
+0.02(+0.26%)
Mar 29, 2012
6.398
6.501
6.319
6.472
159,829
+0.01(+0.22%)
Mar 28, 2012
6.401
6.460
6.396
6.458
123,808
+0.07(+1.16%)
Mar 27, 2012
6.539
6.555
6.372
6.384
207,717
-0.17(-2.55%)
Mar 26, 2012
6.555
6.572
6.432
6.551
275,353
+0.08(+1.22%)
Mar 23, 2012
6.393
6.472
6.331
6.472
165,596
+0.10(+1.65%)
Mar 22, 2012
6.408
6.517
6.310
6.367
318,661
-0.18(-2.73%)
Mar 21, 2012
6.465
6.548
6.384
6.546
258,778
+0.07(+1.14%)
Mar 20, 2012
6.463
6.489
6.389
6.472
146,085
-0.06(-0.88%)
Mar 19, 2012
6.429
6.594
6.405
6.529
168,217
+0.11(+1.67%)
Mar 16, 2012
6.472
6.486
6.408
6.422
322,047
-0.03(-0.52%)
Mar 15, 2012
6.501
6.501
6.379
6.455
116,762
-0.04(-0.55%)
Mar 14, 2012
6.541
6.553
6.448
6.491
112,110
-0.06(-0.95%)
Mar 13, 2012
6.477
6.577
6.422
6.553
185,270
+0.10(+1.63%)
Mar 12, 2012
6.503
6.565
6.429
6.448
124,032
-0.07(-1.10%)
Mar 09, 2012
6.482
6.653
6.465
6.520
270,935
+0.03(+0.40%)
Mar 08, 2012
6.558
6.582
6.443
6.494
263,430
-0.06(-0.91%)
Mar 07, 2012
6.617
6.617
6.501
6.553
486,485
-0.04(-0.65%)
Mar 06, 2012
6.494
6.651
6.458
6.596
457,116
+0.05(+0.76%)
Mar 05, 2012
6.374
6.579
6.372
6.546
314,185
+0.18(+2.88%)
Mar 02, 2012
6.548
6.548
6.258
6.362
319,320
-0.18(-2.73%)
Mar 01, 2012
6.591
6.706
6.517
6.541
299,041
+0.01(+0.11%)
Feb 29, 2012
6.832
6.858
6.484
6.534
537,152
-0.27(-4.03%)
Feb 28, 2012
7.087
7.087
6.765
6.808
567,536
-0.10(-1.48%)
Feb 27, 2012
6.927
7.006
6.844
6.911
193,203
-0.07(-0.99%)
Feb 24, 2012
6.853
7.058
6.834
6.980
382,907
+0.14(+2.06%)
Feb 23, 2012
6.663
6.853
6.651
6.839
279,942
+0.17(+2.50%)
Feb 22, 2012
6.694
6.801
6.625
6.672
363,854
-0.05(-0.78%)
Feb 21, 2012
6.653
6.793
6.632
6.725
313,724
+0.07(+1.07%)
Feb 17, 2012
6.455
6.656
6.448
6.653
350,883
+0.19(+2.99%)
Feb 16, 2012
6.329
6.486
6.220
6.460
443,466
+0.28(+4.59%)
Feb 15, 2012
6.186
6.346
6.117
6.176
389,766
-0.07(-1.14%)
Feb 14, 2012
6.286
6.365
6.188
6.248
468,350
-0.05(-0.76%)
Feb 13, 2012
6.396
6.402
6.153
6.296
393,877
-0.02(-0.26%)
Feb 10, 2012
6.386
6.429
6.312
6.312
109,165
-0.12(-1.93%)
Feb 09, 2012
6.458
6.534
6.412
6.436
148,086
-0.01(-0.18%)
Feb 08, 2012
6.467
6.551
6.379
6.448
114,270
-0.02(-0.37%)
Feb 07, 2012
6.503
6.577
6.448
6.472
202,654
-0.08(-1.20%)
Feb 06, 2012
6.615
6.699
6.536
6.551
232,539
-0.12(-1.82%)
Feb 03, 2012
6.458
6.691
6.367
6.672
390,110
+0.24(+3.71%)
Feb 02, 2012
6.517
6.570
6.317
6.434
318,796
-0.12(-1.78%)
Feb 01, 2012
6.350
6.594
6.312
6.551
244,809
+0.24(+3.78%)
Jan 31, 2012
6.236
6.374
6.169
6.312
251,101
+0.10(+1.61%)
Jan 30, 2012
6.200
6.229
6.103
6.212
173,184
-0.05(-0.72%)
Jan 27, 2012
6.110
6.277
6.083
6.258
217,944
+0.14(+2.34%)
Jan 26, 2012
6.212
6.284
6.100
6.114
195,548
-0.09(-1.42%)
Jan 25, 2012
6.150
6.227
6.060
6.203
210,821
+0.07(+1.13%)
Jan 24, 2012
5.948
6.160
5.926
6.134
242,154
+0.15(+2.55%)
Jan 23, 2012
6.024
6.060
5.948
5.981
158,800
-0.03(-0.52%)
Jan 20, 2012
5.971
6.060
5.886
6.012
148,950
+0.05(+0.88%)
Jan 19, 2012
6.022
6.076
5.883
5.960
331,901
-0.05(-0.75%)
Jan 18, 2012
5.900
6.033
5.832
6.005
242,904
+0.11(+1.94%)
Jan 17, 2012
5.831
5.950
5.831
5.890
338,310
+0.09(+1.52%)
Jan 13, 2012
5.774
5.857
5.724
5.802
245,652
-0.05(-0.77%)
Jan 12, 2012
5.900
5.900
5.807
5.847
189,733
-0.02(-0.28%)
Jan 11, 2012
5.840
5.926
5.831
5.864
184,565
+0.01(+0.16%)
Jan 10, 2012
5.909
5.960
5.836
5.855
130,702
+0.03(+0.45%)
Jan 09, 2012
5.936
6.024
5.800
5.828
253,438
-0.07(-1.17%)
Jan 06, 2012
5.850
5.986
5.781
5.898
284,208
+0.04(+0.65%)
Jan 05, 2012
5.831
5.890
5.776
5.859
174,350
+0.01(+0.24%)
Jan 04, 2012
5.874
5.893
5.752
5.845
252,779
+0.00(+0.08%)
Dec 30, 2011
5.771
5.907
5.757
5.840
300,619
+0.05(+0.91%)
Dec 29, 2011
5.807
5.867
5.590
5.788
379,081
+0.01(+0.17%)
Dec 28, 2011
5.967
5.967
5.774
5.778
324,534
-0.18(-3.08%)
Dec 27, 2011
6.100
6.150
5.926
5.962
288,346
-0.18(-2.90%)
Dec 23, 2011
6.150
6.231
6.121
6.140
120,612
+0.04(+0.66%)
Dec 21, 2011
6.083
6.100
5.974
6.100
353,184
+0.02(+0.27%)
Dec 20, 2011
6.014
6.088
5.971
6.083
332,188
+0.21(+3.65%)
Dec 19, 2011
5.888
6.062
5.853
5.869
409,010
+0.03(+0.53%)
Dec 16, 2011
5.993
6.097
5.803
5.838
981,498
-0.10(-1.76%)
Dec 15, 2011
5.824
5.955
5.803
5.943
258,600
+0.20(+3.48%)
Dec 14, 2011
5.731
5.793
5.669
5.743
277,632
-0.04(-0.66%)
Dec 13, 2011
6.002
6.069
5.765
5.781
344,416
-0.19(-3.19%)
Dec 12, 2011
5.826
6.019
5.705
5.971
447,549
+0.09(+1.50%)
Dec 09, 2011
5.681
5.969
5.681
5.883
265,004
+0.21(+3.73%)
Dec 08, 2011
5.822
5.848
5.655
5.672
373,902
-0.20(-3.48%)
Dec 07, 2011
5.831
5.945
5.717
5.876
342,465
-0.01(-0.12%)
Dec 06, 2011
5.948
5.988
5.841
5.883
369,318
-0.05(-0.88%)
Dec 05, 2011
5.767
5.981
5.767
5.936
545,240
+0.21(+3.61%)
Dec 02, 2011
5.529
5.748
5.497
5.729
389,536
+0.08(+1.43%)
Dec 01, 2011
5.600
5.762
5.600
5.648
335,960
+0.01(+0.17%)
Nov 30, 2011
5.439
5.643
5.424
5.638
573,565
+0.39(+7.33%)
Nov 29, 2011
5.287
5.344
5.151
5.253
199,999
-0.05(-0.99%)
Nov 28, 2011
5.453
5.510
5.151
5.306
613,634
-0.01(-0.18%)
Nov 25, 2011
5.353
5.429
5.184
5.315
281,934
-0.08(-1.54%)
Nov 23, 2011
5.336
5.424
5.322
5.398
502,542
-0.00(-0.04%)
Nov 22, 2011
5.386
5.517
5.332
5.401
247,112
+0.02(+0.40%)
Nov 21, 2011
5.398
5.467
5.375
5.379
240,691
-0.11(-2.08%)
Nov 18, 2011
5.358
5.515
5.303
5.493
243,248
+0.15(+2.76%)
Nov 17, 2011
5.489
5.570
5.303
5.346
221,280
-0.13(-2.39%)
Nov 16, 2011
5.646
5.731
5.446
5.477
327,937
-0.24(-4.16%)
Nov 15, 2011
5.624
5.743
5.600
5.715
372,459
+0.07(+1.26%)
Nov 14, 2011
5.686
5.710
5.572
5.643
237,714
-0.06(-1.00%)
Nov 11, 2011
5.605
5.800
5.589
5.700
325,960
+0.16(+2.83%)
Nov 10, 2011
5.541
5.598
5.410
5.543
327,070
+0.09(+1.61%)
Nov 09, 2011
5.653
5.700
5.439
5.455
435,606
-0.32(-5.60%)
Nov 08, 2011
5.529
5.793
5.508
5.779
507,798
+0.28(+5.06%)
Nov 07, 2011
5.531
5.608
5.291
5.501
336,927
-0.10(-1.87%)
Nov 04, 2011
5.786
5.817
5.570
5.605
440,472
-0.22(-3.84%)
Nov 03, 2011
5.612
5.881
5.489
5.829
1,401,067
+0.32(+5.87%)
Nov 02, 2011
5.270
5.567
5.270
5.505
569,932
+0.33(+6.34%)
Nov 01, 2011
5.239
5.375
5.146
5.177
448,587
-0.24(-4.35%)
Oct 31, 2011
5.334
5.516
5.206
5.413
464,987
+0.01(+0.18%)
Oct 28, 2011
5.463
5.518
5.237
5.403
1,035,091
-0.19(-3.36%)
Oct 27, 2011
5.515
5.605
5.405
5.591
546,383
+0.23(+4.35%)
Oct 26, 2011
5.408
5.427
5.246
5.358
339,791
+0.02(+0.45%)
Oct 25, 2011
5.496
5.496
5.306
5.334
304,380
-0.17(-3.07%)
Oct 24, 2011
5.344
5.522
5.344
5.503
380,243
+0.15(+2.89%)
Oct 21, 2011
5.339
5.377
5.234
5.348
529,765
+0.10(+1.86%)
Oct 20, 2011
5.394
5.424
5.182
5.251
348,524
-0.14(-2.65%)
Oct 19, 2011
5.474
5.612
5.356
5.394
187,039
-0.08(-1.43%)
Oct 18, 2011
5.396
5.512
5.253
5.472
356,270
+0.10(+1.90%)
Oct 17, 2011
5.584
5.605
5.339
5.370
253,516
-0.27(-4.77%)
Oct 14, 2011
5.496
5.665
5.489
5.638
237,545
+0.17(+3.18%)
Oct 13, 2011
5.322
5.470
5.315
5.465
141,356
+0.10(+1.86%)
Oct 12, 2011
5.332
5.386
5.289
5.365
500,894
+0.06(+1.12%)
Oct 11, 2011
5.315
5.410
5.248
5.306
370,710
-0.07(-1.33%)
Oct 10, 2011
5.218
5.382
5.210
5.377
247,528
+0.24(+4.68%)
Oct 07, 2011
5.165
5.244
5.032
5.137
503,173
-0.01(-0.23%)
Oct 06, 2011
5.237
5.329
5.087
5.149
565,634
-0.17(-3.13%)
Oct 05, 2011
5.246
5.389
5.203
5.315
239,934
+0.06(+1.18%)
Oct 04, 2011
4.973
5.256
4.866
5.253
494,548
+0.28(+5.54%)
Oct 03, 2011
5.453
5.522
4.970
4.977
414,594
-0.52(-9.43%)
Sep 30, 2011
5.441
5.608
5.386
5.496
524,391
-0.00(-0.04%)
Sep 29, 2011
5.503
5.572
5.284
5.498
282,956
+0.07(+1.36%)
Sep 28, 2011
5.579
5.627
5.401
5.424
591,096
-0.16(-2.83%)
Sep 27, 2011
5.431
5.727
5.341
5.583
636,985
+0.23(+4.35%)
Sep 26, 2011
5.208
5.362
5.011
5.350
693,886
+0.18(+3.39%)
Sep 23, 2011
4.878
5.182
4.854
5.175
476,786
+0.30(+6.08%)
Sep 22, 2011
4.778
5.035
4.771
4.878
891,745
-0.01(-0.29%)
Sep 21, 2011
4.982
5.080
4.868
4.892
505,009
-0.08(-1.62%)
Sep 20, 2011
5.020
5.125
4.970
4.973
508,701
-0.04(-0.71%)
Sep 19, 2011
4.916
5.070
4.847
5.008
492,335
+0.03(+0.62%)
Sep 16, 2011
5.061
5.061
4.885
4.978
2,227,949
-0.06(-1.13%)
Sep 15, 2011
4.949
5.042
4.868
5.035
324,722
+0.11(+2.22%)
Sep 14, 2011
5.013
5.037
4.871
4.925
486,518
-0.04(-0.76%)
Sep 13, 2011
4.852
4.992
4.776
4.963
649,870
+0.11(+2.35%)
Sep 12, 2011
4.762
4.861
4.674
4.849
619,936
+0.02(+0.49%)
Sep 09, 2011
5.061
5.061
4.688
4.826
897,359
-0.28(-5.40%)
Sep 08, 2011
5.343
5.428
5.084
5.101
491,854
-0.27(-5.08%)
Sep 07, 2011
5.165
5.393
5.106
5.374
831,274
+0.26(+5.15%)
Sep 06, 2011
4.987
5.186
4.987
5.110
427,514
-0.03(-0.51%)
Sep 02, 2011
5.194
5.228
4.999
5.137
613,390
-0.14(-2.61%)
Sep 01, 2011
5.502
5.547
5.220
5.274
526,400
-0.26(-4.67%)
Aug 31, 2011
5.516
5.568
5.405
5.533
546,450
+0.02(+0.39%)
Aug 30, 2011
5.504
5.571
5.440
5.511
750,993
-0.04(-0.64%)
Aug 29, 2011
5.433
5.559
5.044
5.547
1,187,322
+0.16(+3.00%)
Aug 26, 2011
5.231
5.417
5.101
5.386
202,082
+0.13(+2.39%)
Aug 25, 2011
5.478
5.542
5.196
5.260
272,782
-0.19(-3.57%)
Aug 24, 2011
5.457
5.540
5.338
5.454
395,953
-0.01(-0.17%)
Aug 23, 2011
5.210
5.471
5.151
5.464
487,796
+0.26(+4.92%)
Aug 22, 2011
5.331
5.443
5.146
5.208
448,193
-0.02(-0.32%)
Aug 19, 2011
5.061
5.324
5.030
5.224
635,565
+0.09(+1.85%)
Aug 18, 2011
5.260
5.291
4.959
5.129
859,560
-0.22(-4.12%)
Aug 17, 2011
5.483
5.483
5.260
5.350
642,292
-0.12(-2.13%)
Aug 16, 2011
5.355
5.559
5.236
5.466
905,380
+0.08(+1.54%)
Aug 15, 2011
5.125
5.433
5.089
5.383
963,878
+0.28(+5.58%)
Aug 12, 2011
5.134
5.191
5.018
5.099
532,456
-0.03(-0.56%)
Aug 11, 2011
4.914
5.172
4.814
5.127
815,485
+0.23(+4.80%)
Aug 10, 2011
5.070
5.070
4.814
4.892
970,947
-0.27(-5.15%)
Aug 09, 2011
5.025
5.186
4.660
5.158
765,779
+0.36(+7.41%)
Aug 08, 2011
4.930
5.075
4.783
4.802
1,270,793
-0.22(-4.35%)
Aug 05, 2011
5.177
5.296
4.902
5.020
878,392
-0.12(-2.35%)
Aug 04, 2011
5.250
5.322
5.049
5.141
1,097,052
-0.11(-2.17%)
Aug 03, 2011
5.065
5.281
4.890
5.255
847,185
+0.18(+3.46%)
Aug 02, 2011
5.170
5.241
4.925
5.080
1,615,018
-0.16(-3.08%)
Aug 01, 2011
6.045
6.045
4.653
5.241
5,475,389
-1.50(-22.22%)
Jul 29, 2011
6.479
6.757
6.361
6.738
617,234
+0.23(+3.54%)
Jul 28, 2011
6.598
6.681
6.496
6.508
441,183
-0.05(-0.76%)
Jul 27, 2011
6.767
6.804
6.553
6.558
549,447
-0.23(-3.36%)
Jul 26, 2011
6.738
6.823
6.612
6.785
510,139
+0.07(+1.06%)
Jul 25, 2011
6.724
6.873
6.700
6.714
417,285
-0.10(-1.53%)
Jul 22, 2011
6.785
6.916
6.693
6.819
788,308
-0.06(-0.90%)
Jul 21, 2011
6.838
6.961
6.800
6.880
593,753
+0.05(+0.69%)
Jul 20, 2011
7.120
7.272
6.809
6.833
780,641
-0.26(-3.68%)
Jul 19, 2011
7.056
7.156
6.994
7.094
476,125
+0.09(+1.32%)
Jul 18, 2011
7.025
7.054
6.906
7.001
792,371
+0.05(+0.65%)
Jul 15, 2011
7.241
7.493
6.833
6.956
2,185,792
-0.36(-4.87%)
Jul 14, 2011
7.462
7.530
7.269
7.312
512,575
-0.14(-1.85%)
Jul 13, 2011
7.568
7.595
7.417
7.450
486,244
-0.09(-1.16%)
Jul 12, 2011
7.426
7.592
7.426
7.538
298,758
+0.07(+0.99%)
Jul 11, 2011
7.390
7.474
7.307
7.464
646,835
-0.02(-0.22%)
Jul 08, 2011
7.670
7.670
7.357
7.481
934,463
-0.24(-3.07%)
Jul 07, 2011
7.630
7.746
7.576
7.718
471,952
+0.13(+1.69%)
Jul 06, 2011
7.267
7.602
7.267
7.590
716,975
+0.29(+3.93%)
Jul 05, 2011
7.118
7.312
7.106
7.303
866,877
+0.22(+3.08%)
Jul 01, 2011
7.220
7.220
6.847
7.084
1,639,683
-0.13(-1.74%)
Jun 30, 2011
7.355
7.440
7.156
7.210
1,488,896
-0.14(-1.84%)
Jun 29, 2011
7.604
7.625
7.319
7.345
818,667
-0.26(-3.40%)
Jun 28, 2011
7.656
7.689
7.592
7.604
811,705
-0.05(-0.67%)
Jun 27, 2011
7.686
7.738
7.603
7.655
713,536
-0.05(-0.71%)
Jun 24, 2011
7.650
7.724
7.567
7.710
1,538,299
+0.05(+0.68%)
Jun 23, 2011
7.572
7.733
7.534
7.657
428,644
+0.03(+0.40%)
Jun 22, 2011
7.636
7.681
7.591
7.627
301,953
-0.02(-0.28%)
Jun 21, 2011
7.667
7.717
7.570
7.648
356,253
+0.03(+0.34%)
Jun 20, 2011
7.579
7.665
7.553
7.622
366,897
+0.01(+0.09%)
Jun 17, 2011
7.563
7.641
7.518
7.615
695,339
+0.08(+1.10%)
Jun 16, 2011
7.466
7.577
7.335
7.532
513,905
+0.08(+1.02%)
Jun 15, 2011
7.432
7.579
7.397
7.456
453,994
+0.00(+0.03%)
Jun 14, 2011
7.421
7.532
7.328
7.454
529,649
+0.13(+1.71%)
Jun 13, 2011
7.110
7.371
7.110
7.328
564,388
+0.22(+3.13%)
Jun 10, 2011
7.008
7.190
7.008
7.106
521,922
+0.04(+0.50%)
Jun 09, 2011
6.942
7.113
6.918
7.070
307,809
+0.16(+2.37%)
Jun 08, 2011
6.888
6.987
6.881
6.907
530,164
-0.01(-0.14%)
Jun 07, 2011
6.940
7.102
6.890
6.916
292,094
+0.00(+0.07%)
Jun 06, 2011
6.902
6.987
6.869
6.911
543,619
+0.05(+0.76%)
Jun 03, 2011
6.871
6.926
6.812
6.859
319,310
-0.07(-0.99%)
May 24, 2011
6.892
6.956
6.857
6.928
356,109
+0.06(+0.86%)
May 23, 2011
6.828
6.909
6.821
6.869
253,209
-0.06(-0.85%)
May 20, 2011
6.892
6.985
6.871
6.928
269,046
+0.00(+0.03%)
May 19, 2011
6.956
6.985
6.874
6.926
343,696
+0.00(+0.07%)
May 18, 2011
6.899
6.968
6.876
6.921
312,842
+0.05(+0.72%)
May 17, 2011
6.620
6.892
6.620
6.871
479,013
+0.26(+3.98%)
May 16, 2011
6.682
6.738
6.535
6.608
343,257
-0.09(-1.31%)
May 13, 2011
6.615
6.703
6.561
6.696
462,594
+0.06(+0.96%)
May 12, 2011
6.535
6.658
6.407
6.632
330,093
+0.08(+1.23%)
May 11, 2011
6.651
6.672
6.485
6.551
195,299
-0.10(-1.50%)
May 10, 2011
6.506
6.672
6.490
6.651
331,537
+0.14(+2.22%)
May 09, 2011
6.549
6.682
6.452
6.506
528,192
-0.08(-1.26%)
May 06, 2011
6.677
6.817
6.556
6.589
322,679
-0.04(-0.54%)
May 05, 2011
6.492
6.850
6.469
6.625
499,997
+0.11(+1.64%)
May 04, 2011
6.606
6.793
6.480
6.518
325,039
-0.11(-1.71%)
May 03, 2011
6.708
6.743
6.601
6.632
439,453
-0.08(-1.13%)
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.