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
Enerkon Solar International Inc
(OP:
ENKS
)
0.0450
UNCHANGED
Last Price
Updated: 3:38 PM EDT, Oct 4, 2022
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 (%)
Aug 31, 2020
0.0750
0.0750
0.0650
0.0650
30,900
+0.00(+0.00%)
Aug 28, 2020
0.0720
0.0720
0.0650
0.0650
40,000
+0.00(+0.00%)
Aug 25, 2020
0.0650
0.0650
0.0650
0
-0.01(-17.72%)
Aug 24, 2020
0.0790
0.0790
0.0790
0.0790
11,000
+0.00(+5.33%)
Aug 21, 2020
0.0650
0.0750
0.0650
0.0750
21,500
+0.00(+7.14%)
Aug 20, 2020
0.0722
0.0722
0.0630
0.0700
71,450
-0.00(-3.05%)
Aug 19, 2020
0.0750
0.0750
0.0722
0.0722
10,100
-0.00(-3.73%)
Aug 18, 2020
0.0750
0.0750
0.0750
0.0750
500
-0.01(-16.67%)
Aug 17, 2020
0.0775
0.0900
0.0775
0.0900
26,400
+0.01(+14.65%)
Aug 14, 2020
0.0722
0.0785
0.0722
0.0785
2,400
-0.00(-1.88%)
Aug 13, 2020
0.0750
0.0800
0.0722
0.0800
105,000
-0.00(-3.03%)
Aug 12, 2020
0.0850
0.0905
0.0730
0.0825
50,650
-0.00(-2.94%)
Aug 11, 2020
0.1000
0.1000
0.0850
0.0850
86,170
-0.00(-5.56%)
Aug 10, 2020
0.1000
0.1050
0.0900
0.0900
47,000
-0.01(-10.89%)
Aug 07, 2020
0.1059
0.1090
0.1000
0.1010
95,700
-0.01(-7.34%)
Aug 06, 2020
0.1110
0.1195
0.0950
0.1090
629,856
-0.01(-8.40%)
Aug 05, 2020
0.1425
0.1490
0.0850
0.1190
1,207,998
-0.01(-7.75%)
Aug 04, 2020
0.1029
0.1290
0.0881
0.1290
731,432
+0.03(+27.72%)
Aug 03, 2020
0.0840
0.1029
0.0835
0.1010
294,655
-0.00(-0.79%)
Jul 31, 2020
0.0750
0.1029
0.0711
0.1018
968,500
+0.01(+13.11%)
Jul 30, 2020
0.1000
0.1000
0.0850
0.0900
37,300
-0.01(-10.00%)
Jul 29, 2020
0.0886
0.1000
0.0850
0.1000
28,296
+0.00(+0.50%)
Jul 28, 2020
0.0850
0.0995
0.0770
0.0995
62,130
+0.00(+3.65%)
Jul 27, 2020
0.0800
0.0960
0.0750
0.0960
720,000
+0.02(+23.08%)
Jul 24, 2020
0.0800
0.0800
0.0780
0.0780
600,000
+0.00(+3.86%)
Jul 23, 2020
0.0750
0.0940
0.0750
0.0751
111,056
+0.01(+7.29%)
Jul 22, 2020
0.0700
0.0750
0.0700
0.0700
247,000
-0.02(-25.53%)
Jul 21, 2020
0.0940
0.0940
0.0650
0.0940
373,544
+0.00(+0.00%)
Jul 17, 2020
0.0940
0.0940
0.0940
0
-0.00(-1.05%)
Jul 16, 2020
0.0830
0.0950
0.0675
0.0950
1,417,200
+0.01(+5.56%)
Jul 15, 2020
0.0600
0.0900
0.0600
0.0900
86,500
-0.01(-5.56%)
Jul 14, 2020
0.0810
0.0953
0.0810
0.0953
167,269
+0.01(+17.65%)
Jul 13, 2020
0.0750
0.1035
0.0750
0.0810
127,000
+0.00(+1.25%)
Jul 10, 2020
0.0900
0.0900
0.0800
0.0800
141,000
-0.00(-3.61%)
Jul 09, 2020
0.0973
0.1000
0.0830
0.0830
23,500
-0.01(-7.78%)
Jul 08, 2020
0.0870
0.0900
0.0830
0.0900
145,000
+0.01(+8.43%)
Jul 07, 2020
0.0900
0.0900
0.0760
0.0830
75,194
-0.01(-7.78%)
Jul 06, 2020
0.1145
0.1145
0.0700
0.0900
218,600
-0.02(-18.11%)
Jul 02, 2020
0.1150
0.1199
0.1000
0.1099
96,800
-0.01(-8.42%)
Jul 01, 2020
0.1050
0.1330
0.1000
0.1200
57,375
+0.01(+4.80%)
Jun 30, 2020
0.1250
0.1400
0.0920
0.1145
722,100
-0.01(-8.40%)
Jun 29, 2020
0.1250
0.1350
0.1250
0.1250
67,450
+0.00(+0.00%)
Jun 26, 2020
0.1035
0.1250
0.1000
0.1250
88,500
+0.02(+19.05%)
Jun 25, 2020
0.0950
0.1100
0.0920
0.1050
1,232,100
+0.01(+10.53%)
Jun 24, 2020
0.0950
0.0950
0.0950
0.0950
3,000
-0.01(-5.00%)
Jun 23, 2020
0.0799
0.1000
0.0799
0.1000
549,400
+0.02(+25.00%)
Jun 19, 2020
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Jun 18, 2020
0.1000
0.1000
0.0701
0.0850
464,700
+0.00(+0.00%)
Jun 17, 2020
0.0730
0.0870
0.0585
0.0850
113,800
+0.03(+45.30%)
Jun 15, 2020
0.0585
0.0585
0.0585
0
-0.00(-3.31%)
Jun 12, 2020
0.0660
0.0660
0.0605
0.0605
24,800
-0.01(-18.24%)
Jun 11, 2020
0.0660
0.0870
0.0660
0.0740
1,300
-0.01(-7.50%)
Jun 10, 2020
0.0750
0.0800
0.0710
0.0800
57,300
+0.01(+6.67%)
Jun 09, 2020
0.0767
0.0767
0.0750
0.0750
40,100
+0.00(+0.00%)
Jun 08, 2020
0.0950
0.0950
0.0750
0.0750
321,250
-0.00(-3.35%)
Jun 05, 2020
0.0800
0.0810
0.0776
0.0776
282,900
+0.00(+0.13%)
Jun 04, 2020
0.0775
0.0800
0.0775
0.0775
58,200
+0.00(+0.00%)
Jun 03, 2020
0.0750
0.0787
0.0750
0.0775
16,700
+0.00(+3.33%)
Jun 02, 2020
0.0710
0.0843
0.0510
0.0750
63,869
+0.02(+49.70%)
May 29, 2020
0.0501
0.0501
0.0501
0
-0.00(-1.76%)
May 28, 2020
0.0501
0.0809
0.0501
0.0510
450
-0.00(-0.20%)
May 27, 2020
0.0800
0.0800
0.0511
0.0511
600
+0.00(+0.20%)
May 26, 2020
0.0501
0.0809
0.0501
0.0510
2,200
-0.00(-0.20%)
May 22, 2020
0.0511
0.0511
0.0511
0.0511
1,400
+0.00(+0.00%)
May 21, 2020
0.0800
0.0869
0.0511
0.0511
900
+0.00(+0.20%)
May 20, 2020
0.0510
0.0510
0.0510
0.0510
100
-0.02(-32.09%)
May 19, 2020
0.0540
0.0779
0.0540
0.0751
1,400
+0.02(+39.07%)
May 18, 2020
0.0501
0.0779
0.0501
0.0540
300
-0.01(-20.82%)
May 15, 2020
0.0501
0.0682
0.0501
0.0682
300
-0.01(-12.45%)
May 14, 2020
0.0501
0.0779
0.0501
0.0779
500
+0.01(+15.41%)
May 13, 2020
0.0550
0.0675
0.0550
0.0675
200
-0.01(-13.35%)
May 12, 2020
0.0550
0.0779
0.0550
0.0779
600
+0.00(+4.01%)
May 11, 2020
0.0511
0.0749
0.0511
0.0749
15,500
+0.00(+7.00%)
May 08, 2020
0.0501
0.0700
0.0501
0.0700
135,600
-0.01(-10.14%)
May 01, 2020
0.0779
0.0779
0.0779
0
+0.01(+11.93%)
Apr 30, 2020
0.0696
0.0696
0.0696
0.0696
1,500
-0.00(-0.43%)
Apr 29, 2020
0.0779
0.0779
0.0625
0.0699
47,200
+0.02(+45.32%)
Apr 28, 2020
0.0481
0.0481
0.0481
0.0481
400
-0.03(-39.88%)
Apr 27, 2020
0.0481
0.0800
0.0481
0.0800
1,300
-0.01(-11.99%)
Apr 24, 2020
0.0905
0.0909
0.0905
0.0909
400
+0.03(+56.45%)
Apr 22, 2020
0.0581
0.0581
0.0581
0
-0.02(-27.38%)
Apr 20, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Apr 17, 2020
0.0471
0.0800
0.0471
0.0800
31,100
-0.00(-1.11%)
Apr 14, 2020
0.0809
0.0809
0.0809
0
+0.03(+75.49%)
Apr 13, 2020
0.0461
0.0461
0.0461
0.0461
100
-0.05(-50.96%)
Apr 06, 2020
0.0940
0.0940
0.0940
0
+0.01(+17.50%)
Apr 03, 2020
0.0800
0.0800
0.0800
0.0800
1,400
-0.01(-15.70%)
Apr 02, 2020
0.0949
0.0949
0.0949
42
+0.00(+0.00%)
Mar 31, 2020
0.0949
0.0949
0.0949
0
+0.00(+3.83%)
Mar 30, 2020
0.0645
0.0914
0.0645
0.0914
600
+0.03(+40.62%)
Mar 27, 2020
0.0651
0.0651
0.0650
0.0650
25,000
-0.03(-31.58%)
Mar 23, 2020
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Mar 18, 2020
0.0950
0.0950
0.0950
0
+0.02(+26.67%)
Mar 17, 2020
0.0700
0.0750
0.0700
0.0750
22,750
+0.01(+25.00%)
Mar 16, 2020
0.0600
0.0600
0.0600
0.0600
50,000
+0.01(+33.04%)
Mar 13, 2020
0.0575
0.0800
0.0400
0.0451
96,300
-0.05(-54.81%)
Mar 09, 2020
0.0998
0.0998
0.0998
0
+0.02(+24.75%)
Mar 06, 2020
0.0660
0.0800
0.0660
0.0800
38,400
-0.01(-11.01%)
Mar 05, 2020
0.0900
0.0900
0.0899
0.0899
50,000
+0.00(+0.22%)
Mar 02, 2020
0.0897
0.0897
0.0897
0
-0.01(-10.03%)
Feb 28, 2020
0.0800
0.0997
0.0800
0.0997
25,000
-0.00(-0.10%)
Feb 21, 2020
0.0998
0.0998
0.0998
0
+0.00(+0.00%)
Feb 20, 2020
0.0998
0.0998
0.0998
0.0998
5,000
-0.00(-0.10%)
Feb 18, 2020
0.0999
0.0999
0.0999
0
-0.00(-0.10%)
Feb 13, 2020
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Feb 10, 2020
0.1000
0.1000
0.1000
0
+0.00(+0.10%)
Feb 07, 2020
0.1000
0.1000
0.0750
0.0999
701,000
-0.00(-0.10%)
Feb 06, 2020
0.1000
0.1000
0.1000
0.1000
200
+0.03(+33.33%)
Jan 31, 2020
0.0750
0.0750
0.0750
0
-0.03(-25.00%)
Jan 29, 2020
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Jan 24, 2020
0.1000
0.1000
0.1000
0
-0.01(-6.02%)
Jan 22, 2020
0.1064
0.1064
0.1064
0
+0.03(+41.87%)
Jan 21, 2020
0.0750
0.0750
0.0750
0.0750
13,000
-0.03(-29.97%)
Jan 08, 2020
0.1071
0.1071
0.1071
0
-0.00(-2.55%)
Dec 31, 2019
0.1099
0.1099
0.1099
0
+0.01(+14.48%)
Dec 27, 2019
0.0960
0.0960
0.0960
0
-0.01(-12.73%)
Dec 18, 2019
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Dec 13, 2019
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Dec 12, 2019
0.1000
0.1100
0.0900
0.1100
12,750
+0.00(+0.00%)
Dec 09, 2019
0.1100
0.1100
0.1100
0
+0.01(+10.00%)
Dec 06, 2019
0.0980
0.1000
0.0900
0.1000
28,500
+0.00(+0.00%)
Dec 05, 2019
0.1197
0.1199
0.1000
0.1000
32,700
-0.02(-16.53%)
Dec 04, 2019
0.1000
0.1198
0.0990
0.1198
94,080
+0.02(+19.80%)
Dec 03, 2019
0.1050
0.1050
0.0987
0.1000
58,684
+0.00(+0.00%)
Dec 02, 2019
0.0750
0.1080
0.0750
0.1000
125,093
+0.03(+42.86%)
Nov 26, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Nov 20, 2019
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Nov 19, 2019
0.0750
0.0750
0.0750
0.0750
10,000
-0.03(-30.56%)
Nov 18, 2019
0.1080
0.1080
0.1080
0.1080
500
+0.04(+51.90%)
Nov 15, 2019
0.0711
0.0711
0.0711
0.0711
11,000
-0.04(-38.07%)
Nov 08, 2019
0.1148
0.1148
0.1148
0
-0.00(-2.55%)
Nov 06, 2019
0.1178
0.1178
0.1178
0
-0.01(-4.07%)
Nov 05, 2019
0.1229
0.1229
0.1228
0.1228
500
+0.05(+72.96%)
Nov 04, 2019
0.0800
0.1000
0.0700
0.0710
54,368
-0.03(-29.00%)
Nov 01, 2019
0.0800
0.1000
0.0710
0.1000
70,500
-0.03(-22.90%)
Oct 30, 2019
0.1297
0.1297
0.1297
0
+0.06(+80.14%)
Oct 29, 2019
0.0721
0.1100
0.0720
0.0720
40,000
-0.06(-44.57%)
Oct 25, 2019
0.1299
0.1299
0.1299
0
+0.00(+0.08%)
Oct 23, 2019
0.1298
0.1298
0.1298
0
+0.01(+8.26%)
Oct 18, 2019
0.1199
0.1199
0.1199
0
-0.00(-0.08%)
Oct 17, 2019
0.0900
0.1200
0.0855
0.1200
30,800
-0.01(-7.69%)
Oct 09, 2019
0.1300
0.1300
0.1300
0
-0.01(-6.94%)
Oct 07, 2019
0.1397
0.1397
0.1397
0
-0.03(-17.78%)
Sep 26, 2019
0.1699
0.1699
0.1699
0
+0.05(+41.58%)
Sep 25, 2019
0.1101
0.1200
0.0988
0.1200
35,150
-0.04(-26.78%)
Sep 23, 2019
0.1639
0.1639
0.1639
0
-0.01(-3.53%)
Sep 20, 2019
0.1699
0.1699
0.1699
0.1699
100
+0.02(+13.49%)
Sep 19, 2019
0.1497
0.1497
0.1497
0.1497
8,574
-0.00(-0.07%)
Sep 18, 2019
0.1200
0.1498
0.1200
0.1498
50,600
-0.02(-11.88%)
Sep 17, 2019
0.1200
0.1700
0.1200
0.1700
200
+0.00(+0.00%)
Sep 13, 2019
0.1700
0.1700
0.1700
0
+0.02(+14.09%)
Sep 12, 2019
0.1690
0.1690
0.1281
0.1490
20,593
-0.01(-5.46%)
Sep 10, 2019
0.1576
0.1576
0.1576
0
-0.02(-11.96%)
Sep 09, 2019
0.1790
0.1790
0.1790
0.1790
500
+0.04(+26.95%)
Sep 05, 2019
0.1410
0.1410
0.1410
0
-0.01(-6.00%)
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.