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
Heartcore Enterprises, Inc. - Common Stock
(NQ:
HTCR
)
0.7200
-0.0200 (-2.70%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 17, 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 (%)
Oct 31, 2023
0.6492
0.7344
0.6374
0.6693
7,368
+0.02(+3.08%)
Oct 30, 2023
0.6169
0.7557
0.6169
0.6493
18,724
+0.03(+4.71%)
Oct 27, 2023
0.7843
0.8105
0.6071
0.6201
96,198
-0.19(-23.79%)
Oct 26, 2023
0.8323
0.8421
0.7973
0.8137
5,589
-0.04(-4.48%)
Oct 25, 2023
0.8812
0.8812
0.7344
0.8519
25,608
+0.01(+1.39%)
Oct 24, 2023
0.8812
0.8812
0.8364
0.8402
21,355
-0.02(-2.49%)
Oct 23, 2023
0.8323
0.8802
0.8323
0.8617
14,223
-0.02(-2.11%)
Oct 20, 2023
0.8896
0.8896
0.8421
0.8803
7,970
-0.00(-0.11%)
Oct 19, 2023
0.9204
0.9207
0.8323
0.8812
28,201
-0.01(-1.64%)
Oct 18, 2023
0.8480
0.9204
0.8324
0.8959
18,409
+0.00(+0.56%)
Oct 17, 2023
0.8715
0.9218
0.8420
0.8909
27,162
+0.00(+0.28%)
Oct 16, 2023
0.8812
0.9301
0.8661
0.8885
12,439
-0.03(-3.21%)
Oct 13, 2023
0.9302
0.9693
0.8957
0.9180
9,487
+0.01(+0.81%)
Oct 12, 2023
0.9204
0.9302
0.8907
0.9106
106,434
-0.03(-3.11%)
Oct 11, 2023
0.9302
0.9400
0.8519
0.9399
73,663
-0.00(-0.01%)
Oct 10, 2023
0.9693
0.9693
0.9400
0.9400
20,558
+0.01(+1.14%)
Oct 09, 2023
0.9400
0.9400
0.9294
0.9294
2,194
-0.06(-6.02%)
Oct 06, 2023
0.9106
0.9890
0.8910
0.9890
57,991
+0.08(+8.31%)
Oct 05, 2023
0.9225
0.9302
0.9008
0.9131
19,504
+0.01(+1.25%)
Oct 04, 2023
0.9400
0.9792
0.9018
0.9018
41,360
-0.07(-7.65%)
Oct 03, 2023
0.9694
0.9792
0.9498
0.9765
11,563
+0.01(+0.76%)
Oct 02, 2023
0.9694
0.9988
0.9351
0.9692
6,057
+0.00(+0.39%)
Sep 29, 2023
0.9792
1.018
0.9597
0.9655
18,250
-0.00(-0.40%)
Sep 28, 2023
0.9988
0.9988
0.9694
0.9694
7,767
-0.03(-2.94%)
Sep 27, 2023
0.9694
1.009
0.9694
0.9988
10,408
+0.02(+2.52%)
Sep 26, 2023
0.9742
0.9742
0.9571
0.9742
5,403
+0.00(+0.49%)
Sep 25, 2023
0.9302
0.9694
0.9694
0.9694
5,191
+0.01(+1.02%)
Sep 22, 2023
0.9792
0.9841
0.9596
0.9596
23,937
-0.05(-4.85%)
Sep 21, 2023
0.9792
1.009
0.9499
1.009
15,067
+0.02(+1.98%)
Sep 20, 2023
1.009
1.009
0.9792
0.9890
7,802
+0.03(+3.06%)
Sep 19, 2023
1.028
1.029
0.9596
0.9596
8,049
-0.05(-4.85%)
Sep 18, 2023
0.9498
1.048
0.9498
1.009
7,710
+0.03(+3.02%)
Sep 15, 2023
0.9988
1.028
0.9694
0.9790
13,787
-0.02(-1.98%)
Sep 14, 2023
0.9890
1.023
0.9498
0.9988
12,891
+0.01(+0.99%)
Sep 13, 2023
1.087
1.136
0.9596
0.9890
33,103
-0.01(-0.98%)
Sep 12, 2023
0.9695
0.9988
0.9465
0.9988
11,581
+0.00(+0.00%)
Sep 11, 2023
1.048
1.055
0.9008
0.9988
61,589
-0.02(-1.92%)
Sep 08, 2023
1.009
1.058
0.9890
1.018
37,635
-0.01(-0.70%)
Sep 07, 2023
0.9596
1.038
0.9496
1.025
89,268
+0.07(+6.92%)
Sep 06, 2023
0.9792
1.009
0.9549
0.9591
13,310
-0.01(-1.06%)
Sep 05, 2023
0.9988
1.048
0.9593
0.9694
60,522
-0.08(-7.48%)
Sep 01, 2023
1.058
1.077
1.028
1.048
24,962
+0.00(+0.00%)
Aug 31, 2023
1.048
1.087
1.048
1.048
26,525
-0.01(-0.93%)
Aug 30, 2023
1.038
1.102
1.038
1.058
48,406
-0.02(-2.26%)
Aug 29, 2023
1.058
1.087
1.048
1.082
40,857
+0.00(+0.00%)
Aug 28, 2023
1.101
1.126
1.067
1.082
32,617
-0.02(-2.21%)
Aug 25, 2023
1.146
1.146
1.101
1.106
2,032
+0.03(+2.73%)
Aug 24, 2023
1.136
1.146
1.077
1.077
24,413
-0.09(-7.56%)
Aug 23, 2023
1.126
1.175
1.116
1.165
22,159
+0.04(+3.93%)
Aug 22, 2023
1.126
1.126
1.102
1.121
20,334
-0.02(-2.02%)
Aug 21, 2023
1.126
1.175
1.116
1.144
32,106
-0.05(-4.21%)
Aug 18, 2023
1.126
1.204
1.126
1.195
19,117
+0.03(+2.52%)
Aug 17, 2023
1.126
1.234
1.126
1.165
32,643
-0.04(-3.25%)
Aug 16, 2023
1.097
1.214
1.087
1.204
23,243
+0.10(+9.33%)
Aug 15, 2023
1.165
1.190
1.087
1.102
26,366
-0.06(-5.47%)
Aug 14, 2023
1.234
1.244
1.087
1.165
75,996
-0.11(-8.45%)
Aug 11, 2023
1.253
1.273
1.244
1.273
23,546
-0.01(-0.76%)
Aug 10, 2023
1.278
1.302
1.253
1.283
20,122
+0.01(+0.76%)
Aug 09, 2023
1.244
1.283
1.234
1.273
20,576
-0.02(-1.51%)
Aug 08, 2023
1.273
1.292
1.235
1.292
9,850
+0.01(+0.76%)
Aug 07, 2023
1.292
1.302
1.224
1.283
23,394
-0.06(-4.38%)
Aug 04, 2023
1.292
1.341
1.292
1.341
24,652
+0.02(+1.48%)
Aug 03, 2023
1.351
1.361
1.312
1.322
16,044
-0.01(-0.74%)
Aug 02, 2023
1.351
1.351
1.302
1.332
19,357
+0.01(+0.74%)
Aug 01, 2023
1.449
1.449
1.302
1.322
33,601
-0.08(-5.59%)
Jul 31, 2023
1.381
1.448
1.381
1.400
13,935
-0.02(-1.38%)
Jul 28, 2023
1.341
1.439
1.341
1.420
20,867
+0.07(+5.07%)
Jul 27, 2023
1.361
1.371
1.312
1.351
29,088
-0.03(-2.13%)
Jul 26, 2023
1.371
1.439
1.332
1.381
24,685
-0.06(-4.08%)
Jul 25, 2023
1.400
1.439
1.354
1.439
29,265
+0.04(+2.80%)
Jul 24, 2023
1.469
1.469
1.381
1.400
29,741
-0.07(-4.67%)
Jul 21, 2023
1.469
1.496
1.430
1.469
37,572
-0.02(-1.48%)
Jul 20, 2023
1.469
1.508
1.430
1.491
28,283
+0.01(+0.83%)
Jul 19, 2023
1.449
1.488
1.420
1.479
21,435
+0.02(+1.34%)
Jul 18, 2023
1.420
1.496
1.410
1.459
23,666
+0.00(+0.01%)
Jul 17, 2023
1.449
1.518
1.449
1.459
18,844
-0.00(-0.01%)
Jul 14, 2023
1.479
1.537
1.459
1.459
35,380
-0.01(-0.77%)
Jul 13, 2023
1.547
1.606
1.449
1.470
98,323
-0.07(-4.36%)
Jul 12, 2023
1.537
1.567
1.479
1.537
30,396
-0.00(-0.02%)
Jul 11, 2023
1.549
1.554
1.498
1.538
27,325
+0.04(+2.63%)
Jul 10, 2023
1.479
1.588
1.465
1.498
33,376
+0.02(+1.32%)
Jul 07, 2023
1.498
1.547
1.469
1.479
30,015
+0.00(+0.01%)
Jul 06, 2023
1.469
1.488
1.430
1.479
21,587
+0.01(+0.67%)
Jul 05, 2023
1.400
1.469
1.371
1.469
73,081
+0.06(+4.17%)
Jul 03, 2023
1.420
1.420
1.332
1.410
14,797
+0.01(+0.70%)
Jun 30, 2023
1.439
1.439
1.390
1.400
27,353
-0.03(-2.05%)
Jun 29, 2023
1.479
1.518
1.322
1.430
180,045
-0.05(-3.31%)
Jun 28, 2023
1.479
1.586
1.479
1.479
109,277
-0.06(-3.82%)
Jun 27, 2023
1.576
1.596
1.498
1.537
50,417
-0.05(-3.09%)
Jun 26, 2023
1.518
1.606
1.479
1.586
413,252
+0.02(+1.57%)
Jun 23, 2023
1.606
1.616
1.469
1.562
54,941
-0.03(-2.15%)
Jun 22, 2023
1.528
1.635
1.528
1.596
113,932
+0.04(+2.52%)
Jun 21, 2023
1.537
1.606
1.469
1.557
116,499
+0.02(+1.27%)
Jun 20, 2023
1.430
1.547
1.420
1.537
80,380
+0.10(+6.80%)
Jun 16, 2023
1.508
1.513
1.439
1.439
57,386
-0.05(-3.29%)
Jun 15, 2023
1.488
1.537
1.449
1.488
50,767
+0.52(+53.54%)
May 08, 2023
0.8910
0.9988
0.8910
0.9694
61,484
+0.00(+0.00%)
May 05, 2023
1.018
1.018
0.9400
0.9694
15,094
-0.01(-1.00%)
May 04, 2023
0.9792
0.9890
0.9106
0.9792
30,392
-0.03(-2.91%)
May 03, 2023
0.9694
1.048
0.9739
1.009
11,159
+0.02(+1.59%)
May 02, 2023
0.9792
1.038
0.9792
0.9928
32,357
-0.02(-1.56%)
May 01, 2023
0.9596
1.038
0.8614
1.009
87,807
+0.04(+4.57%)
Apr 28, 2023
0.8812
1.018
0.8812
0.9645
45,209
+0.08(+8.96%)
Apr 27, 2023
0.9008
0.9008
0.8812
0.8852
24,755
-0.05(-4.84%)
Apr 26, 2023
0.8909
0.9681
0.7985
0.9302
131,587
+0.07(+8.73%)
Apr 25, 2023
0.9498
0.9694
0.8555
0.8555
48,195
-0.09(-9.93%)
Apr 24, 2023
1.048
1.048
0.7932
0.9498
158,871
-0.13(-11.82%)
Apr 21, 2023
1.028
1.077
0.9694
1.077
61,110
+0.00(+0.00%)
Apr 20, 2023
0.9988
1.077
0.9988
1.077
64,011
-0.03(-2.66%)
Apr 19, 2023
1.048
1.126
1.048
1.106
143,493
+0.03(+2.73%)
Apr 18, 2023
1.058
1.126
1.048
1.077
142,399
+0.02(+1.85%)
Apr 17, 2023
1.009
1.078
0.9988
1.058
131,662
+0.06(+5.78%)
Apr 14, 2023
0.9509
1.155
0.9509
0.9997
757,186
-0.17(-14.20%)
Apr 13, 2023
1.224
1.273
1.067
1.165
1,343,288
-0.21(-15.00%)
Apr 12, 2023
1.762
1.762
1.175
1.371
18,569,488
+0.51(+59.07%)
Apr 11, 2023
0.8739
0.8910
0.8617
0.8618
3,879,627
+0.03(+3.54%)
Apr 10, 2023
0.8945
0.8945
0.8323
0.8323
3,496
-0.02(-2.30%)
Apr 06, 2023
0.8617
0.8716
0.8323
0.8519
2,502
-0.06(-6.95%)
Apr 05, 2023
0.8739
0.9155
0.8738
0.9155
1,596
+0.02(+2.19%)
Apr 04, 2023
0.9204
0.9413
0.8666
0.8959
5,817
-0.01(-1.61%)
Apr 03, 2023
0.9302
0.9694
0.8812
0.9106
23,801
-0.03(-3.63%)
Mar 31, 2023
0.9694
0.9791
0.9411
0.9449
4,448
-0.03(-3.50%)
Mar 30, 2023
0.9988
1.048
0.9741
0.9792
21,222
-0.02(-1.96%)
Mar 29, 2023
0.9694
1.018
0.9694
0.9988
2,074
+0.03(+3.03%)
Mar 28, 2023
0.9381
1.008
0.9381
0.9694
4,365
-0.03(-2.94%)
Mar 27, 2023
0.9694
1.018
0.9400
0.9988
8,334
-0.02(-1.92%)
Mar 24, 2023
0.8910
1.077
0.8323
1.018
15,745
+0.10(+10.64%)
Mar 23, 2023
0.9400
1.009
0.9204
0.9204
2,538
-0.09(-8.74%)
Mar 22, 2023
0.9204
1.018
0.8812
1.009
19,755
+0.09(+9.28%)
Mar 21, 2023
0.8323
0.9400
0.8323
0.9229
11,133
+0.01(+1.34%)
Mar 20, 2023
0.8030
0.9596
0.8030
0.9106
7,702
+0.02(+2.42%)
Mar 17, 2023
0.9009
0.9013
0.8323
0.8891
17,103
+0.04(+4.30%)
Mar 16, 2023
0.8809
0.9253
0.8422
0.8525
15,800
-0.06(-6.39%)
Mar 15, 2023
0.8617
0.9106
0.8617
0.9106
853
+0.02(+2.20%)
Mar 14, 2023
0.8812
0.9571
0.8519
0.8910
8,998
-0.04(-4.21%)
Mar 13, 2023
1.020
1.020
0.9302
0.9302
5,282
-0.03(-3.06%)
Mar 10, 2023
0.9988
1.012
0.9498
0.9596
8,445
-0.04(-3.93%)
Mar 09, 2023
0.9988
1.018
0.9987
0.9988
10,162
+0.02(+2.01%)
Mar 08, 2023
0.9793
0.9891
0.9792
0.9792
20,866
-0.04(-3.85%)
Mar 07, 2023
1.097
1.097
1.018
1.018
2,162
-0.07(-6.08%)
Mar 06, 2023
1.069
1.097
1.067
1.084
6,332
+0.03(+2.73%)
Mar 03, 2023
1.055
1.055
1.055
1.055
932
+0.01(+0.74%)
Mar 02, 2023
0.9890
1.058
0.9890
1.048
10,574
+0.01(+0.94%)
Mar 01, 2023
0.9792
1.067
0.9792
1.038
15,047
-0.01(-0.93%)
Feb 28, 2023
1.028
1.097
0.9792
1.048
18,332
+0.04(+3.98%)
Feb 27, 2023
1.001
1.009
0.9498
1.008
29,079
+0.01(+0.88%)
Feb 24, 2023
1.028
1.028
0.9792
0.9988
7,619
-0.04(-3.77%)
Feb 23, 2023
1.036
1.062
1.009
1.038
9,616
-0.01(-0.93%)
Feb 22, 2023
1.067
1.077
1.048
1.048
4,242
-0.06(-5.31%)
Feb 21, 2023
1.038
1.116
1.038
1.106
17,733
+0.00(+0.00%)
Feb 17, 2023
1.097
1.106
1.048
1.106
2,444
-0.01(-0.88%)
Feb 16, 2023
1.087
1.146
1.087
1.116
6,091
+0.01(+0.88%)
Feb 15, 2023
1.136
1.136
1.077
1.106
7,840
+0.00(+0.00%)
Feb 14, 2023
1.038
1.106
1.001
1.106
21,646
+0.03(+2.79%)
Feb 13, 2023
1.077
1.151
1.018
1.076
22,188
-0.05(-4.41%)
Feb 10, 2023
1.146
1.185
1.097
1.126
17,467
-0.06(-4.96%)
Feb 09, 2023
1.361
1.606
0.9498
1.185
290,704
+0.06(+5.22%)
Feb 08, 2023
1.146
1.146
1.038
1.126
28,263
+0.03(+2.68%)
Feb 07, 2023
1.214
1.286
1.037
1.097
121,126
-0.14(-11.11%)
Feb 06, 2023
1.361
1.361
1.136
1.234
66,064
-0.17(-11.89%)
Feb 03, 2023
1.273
1.469
1.234
1.400
164,611
+0.13(+9.99%)
Feb 02, 2023
1.322
1.322
1.175
1.273
64,744
+0.04(+3.18%)
Feb 01, 2023
1.126
1.263
1.106
1.234
46,187
+0.09(+7.69%)
Jan 31, 2023
1.106
1.175
1.077
1.146
41,490
+0.04(+3.54%)
Jan 30, 2023
1.087
1.126
1.048
1.106
39,763
+0.01(+0.89%)
Jan 27, 2023
1.106
1.106
1.028
1.097
19,637
+0.02(+1.82%)
Jan 26, 2023
1.067
1.097
1.067
1.077
46,067
-0.02(-1.82%)
Jan 25, 2023
1.106
1.126
1.028
1.097
34,605
-0.03(-3.00%)
Jan 24, 2023
1.155
1.234
1.058
1.131
219,925
-0.00(-0.43%)
Jan 23, 2023
1.175
1.195
1.116
1.136
92,066
+0.02(+2.20%)
Jan 20, 2023
1.195
1.195
1.018
1.111
132,836
-0.04(-3.81%)
Jan 19, 2023
0.9694
1.165
0.9303
1.155
258,804
+0.18(+18.59%)
Jan 18, 2023
0.9890
1.180
0.9498
0.9743
103,707
-0.04(-4.33%)
Jan 17, 2023
1.028
1.097
0.9380
1.018
84,675
+0.03(+2.97%)
Jan 13, 2023
0.8812
1.379
0.8715
0.9890
1,068,528
+0.17(+20.97%)
Jan 12, 2023
0.9302
0.9302
0.8029
0.8175
42,266
-0.03(-3.48%)
Jan 11, 2023
0.8812
0.8812
0.8127
0.8470
25,484
-0.03(-3.70%)
Jan 10, 2023
0.8617
0.8812
0.8286
0.8795
23,252
+0.07(+8.18%)
Jan 09, 2023
0.8127
0.8715
0.8127
0.8130
47,139
+0.02(+2.54%)
Jan 06, 2023
0.8519
0.8812
0.7714
0.7928
60,138
-0.01(-1.40%)
Jan 05, 2023
0.8225
0.8226
0.7833
0.8041
7,323
-0.03(-3.39%)
Jan 04, 2023
0.8421
0.8910
0.8323
0.8323
2,729
-0.03(-3.95%)
Jan 03, 2023
0.8812
0.8812
0.8323
0.8666
5,890
-0.02(-2.75%)
Dec 30, 2022
0.9302
0.9302
0.8136
0.8910
27,595
-0.04(-4.21%)
Dec 29, 2022
0.8421
0.9302
0.8323
0.9302
23,502
+0.06(+6.77%)
Dec 28, 2022
0.8323
0.8813
0.7833
0.8713
32,995
+0.08(+9.85%)
Dec 27, 2022
0.8043
0.9791
0.7931
0.7931
16,300
-0.01(-1.22%)
Dec 23, 2022
0.8029
0.8323
0.7941
0.8029
9,555
+0.01(+1.23%)
Dec 22, 2022
0.8029
0.8176
0.7931
0.7931
3,242
-0.08(-8.73%)
Dec 21, 2022
0.8502
0.8910
0.7858
0.8690
20,110
+0.06(+7.32%)
Dec 20, 2022
0.8372
0.8667
0.7638
0.8098
44,513
+0.04(+4.68%)
Dec 19, 2022
0.9204
0.9400
0.7638
0.7735
31,442
-0.13(-14.13%)
Dec 16, 2022
0.8812
0.9498
0.8422
0.9008
35,105
+0.09(+10.83%)
Dec 15, 2022
0.9793
0.9988
0.8128
0.8128
59,570
-0.21(-20.18%)
Dec 14, 2022
1.087
1.129
0.9498
1.018
64,639
-0.06(-5.46%)
Dec 13, 2022
0.9890
1.087
0.9890
1.077
25,303
+0.02(+1.85%)
Dec 12, 2022
1.077
1.077
0.9792
1.058
14,237
+0.00(+0.00%)
Dec 09, 2022
0.9695
1.058
0.9695
1.058
35,187
+0.07(+6.93%)
Dec 08, 2022
1.048
1.048
0.9792
0.9890
20,091
-0.06(-5.61%)
Dec 07, 2022
1.058
1.058
0.9988
1.048
45,213
-0.03(-2.73%)
Dec 06, 2022
1.028
1.126
1.028
1.077
73,077
+0.04(+3.77%)
Dec 05, 2022
1.018
1.067
1.018
1.038
25,708
-0.07(-6.19%)
Dec 02, 2022
1.069
1.146
1.069
1.106
16,969
+0.03(+2.73%)
Dec 01, 2022
1.077
1.097
1.048
1.077
19,114
+0.01(+0.92%)
Nov 30, 2022
1.028
1.074
1.018
1.067
11,385
+0.05(+4.81%)
Nov 29, 2022
1.038
1.097
1.009
1.018
44,418
-0.10(-8.77%)
Nov 28, 2022
1.106
1.116
1.038
1.116
21,680
-0.01(-0.87%)
Nov 25, 2022
1.018
1.126
1.018
1.126
15,510
+0.00(+0.00%)
Nov 23, 2022
0.9351
1.136
0.9351
1.126
81,646
+0.14(+13.86%)
Nov 22, 2022
1.009
1.018
0.9792
0.9890
27,437
-0.06(-5.61%)
Nov 21, 2022
0.9792
1.058
0.9694
1.048
32,387
+0.05(+5.42%)
Nov 18, 2022
1.058
1.058
0.9890
0.9939
12,727
-0.08(-7.73%)
Nov 17, 2022
1.009
1.146
0.9988
1.077
26,276
+0.05(+4.76%)
Nov 16, 2022
1.106
1.106
0.9890
1.028
55,948
-0.04(-3.67%)
Nov 15, 2022
1.106
1.106
1.018
1.067
78,443
-0.04(-3.54%)
Nov 14, 2022
1.146
1.253
1.077
1.106
48,787
-0.15(-11.72%)
Nov 11, 2022
1.234
1.322
1.234
1.253
45,029
+0.00(+0.00%)
Nov 10, 2022
1.234
1.371
1.116
1.253
139,538
+0.03(+2.40%)
Nov 09, 2022
1.567
1.645
1.155
1.224
160,642
-0.34(-21.88%)
Nov 08, 2022
1.576
1.616
1.498
1.567
114,697
-0.02(-1.23%)
Nov 07, 2022
1.537
1.625
1.430
1.586
75,602
-0.03(-1.93%)
Nov 04, 2022
1.684
1.685
1.518
1.617
96,838
-0.11(-6.62%)
Nov 03, 2022
1.567
1.753
1.381
1.732
130,015
+0.12(+7.21%)
Nov 02, 2022
1.714
1.714
1.283
1.616
346,167
-0.03(-1.79%)
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.