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
5E Advanced Materials, Inc. - Common Stock
(NQ:
FEAM
)
1.440
-0.075 (-4.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024
1.530
1.539
1.405
1.440
119,794
-0.07(-4.95%)
May 30, 2024
1.550
1.550
1.500
1.515
178,440
-0.02(-0.98%)
May 29, 2024
1.780
1.780
1.510
1.530
212,834
-0.31(-16.85%)
May 28, 2024
1.800
1.840
1.590
1.840
257,354
+0.01(+0.55%)
May 24, 2024
1.760
1.840
1.690
1.830
334,387
+0.04(+2.23%)
May 23, 2024
1.600
1.995
1.600
1.790
926,623
+0.20(+12.58%)
May 22, 2024
1.560
1.590
1.480
1.590
131,392
+0.01(+0.63%)
May 21, 2024
1.430
1.590
1.430
1.580
75,739
+0.15(+10.49%)
May 20, 2024
1.500
1.520
1.430
1.430
59,145
-0.07(-4.67%)
May 17, 2024
1.450
1.550
1.418
1.500
76,939
+0.06(+4.17%)
May 16, 2024
1.500
1.510
1.410
1.440
61,668
-0.04(-2.37%)
May 15, 2024
1.620
1.620
1.450
1.475
87,041
-0.12(-7.81%)
May 14, 2024
1.460
1.660
1.440
1.600
165,080
+0.16(+11.11%)
May 13, 2024
1.460
1.460
1.400
1.440
74,578
+0.01(+0.70%)
May 10, 2024
1.450
1.450
1.400
1.430
116,061
-0.02(-1.38%)
May 09, 2024
1.390
1.460
1.350
1.450
99,563
+0.04(+2.84%)
May 08, 2024
1.380
1.460
1.191
1.410
219,583
+0.03(+2.17%)
May 07, 2024
1.460
1.460
1.350
1.380
71,990
-0.06(-4.17%)
May 06, 2024
1.400
1.460
1.350
1.440
146,894
+0.05(+3.60%)
May 03, 2024
1.280
1.390
1.230
1.390
167,847
+0.11(+8.59%)
May 02, 2024
1.230
1.420
1.160
1.280
326,950
+0.13(+11.30%)
May 01, 2024
1.230
1.230
1.130
1.150
105,615
+0.00(+0.00%)
Apr 30, 2024
1.090
1.220
1.090
1.150
129,096
+0.05(+4.55%)
Apr 29, 2024
1.180
1.180
1.090
1.100
125,224
-0.03(-2.65%)
Apr 26, 2024
1.130
1.150
1.100
1.130
38,433
+0.02(+1.80%)
Apr 25, 2024
1.160
1.161
1.100
1.110
69,356
-0.05(-4.31%)
Apr 24, 2024
1.240
1.240
1.140
1.160
99,458
-0.10(-7.94%)
Apr 23, 2024
1.180
1.330
1.140
1.260
159,849
+0.06(+5.00%)
Apr 22, 2024
1.170
1.210
1.100
1.200
68,900
+0.02(+1.69%)
Apr 19, 2024
1.180
1.220
1.140
1.180
115,379
-0.01(-0.84%)
Apr 18, 2024
1.160
1.210
1.130
1.190
66,560
+0.04(+3.48%)
Apr 17, 2024
1.150
1.190
1.080
1.150
106,579
+0.00(+0.00%)
Apr 16, 2024
1.180
1.220
1.100
1.150
156,678
-0.06(-4.96%)
Apr 15, 2024
1.230
1.240
1.180
1.210
210,487
-0.01(-0.82%)
Apr 12, 2024
1.260
1.310
1.210
1.220
165,642
-0.04(-3.17%)
Apr 11, 2024
1.250
1.275
1.200
1.260
137,623
+0.00(+0.00%)
Apr 10, 2024
1.250
1.290
1.200
1.260
131,535
-0.01(-0.79%)
Apr 09, 2024
1.300
1.340
1.200
1.270
184,245
-0.00(-0.39%)
Apr 08, 2024
1.380
1.430
1.270
1.275
122,230
-0.10(-7.61%)
Apr 05, 2024
1.400
1.410
1.260
1.380
192,570
-0.02(-1.43%)
Apr 04, 2024
1.450
1.510
1.385
1.400
263,960
-0.08(-5.41%)
Apr 03, 2024
1.500
1.660
1.460
1.480
1,017,019
+0.17(+12.98%)
Apr 02, 2024
1.300
1.310
1.250
1.310
132,576
+0.00(+0.00%)
Apr 01, 2024
1.340
1.395
1.250
1.310
108,361
-0.03(-2.24%)
Mar 28, 2024
1.340
1.390
1.319
1.340
111,234
+0.00(+0.00%)
Mar 27, 2024
1.250
1.367
1.250
1.340
143,270
+0.09(+7.20%)
Mar 26, 2024
1.220
1.265
1.200
1.250
100,676
+0.05(+4.17%)
Mar 25, 2024
1.250
1.270
1.200
1.200
260,082
-0.05(-4.00%)
Mar 22, 2024
1.230
1.260
1.220
1.250
65,622
-0.02(-1.57%)
Mar 21, 2024
1.240
1.320
1.230
1.270
125,321
+0.03(+2.42%)
Mar 20, 2024
1.230
1.260
1.170
1.240
405,522
+0.04(+3.33%)
Mar 19, 2024
1.280
1.360
1.170
1.200
503,645
-0.06(-4.76%)
Mar 18, 2024
1.360
1.370
1.250
1.260
478,611
-0.06(-4.55%)
Mar 15, 2024
1.280
1.510
1.280
1.320
625,951
+0.03(+2.33%)
Mar 14, 2024
1.430
1.510
1.290
1.290
359,363
-0.10(-7.19%)
Mar 13, 2024
1.430
1.510
1.390
1.390
223,224
-0.06(-3.81%)
Mar 12, 2024
1.600
1.600
1.410
1.445
90,893
-0.12(-7.96%)
Mar 11, 2024
1.620
1.690
1.560
1.570
80,910
-0.07(-4.27%)
Mar 08, 2024
1.490
1.660
1.490
1.640
90,158
+0.16(+10.81%)
Mar 07, 2024
1.460
1.720
1.450
1.480
193,121
+0.05(+3.50%)
Mar 06, 2024
1.500
1.540
1.400
1.430
77,025
-0.03(-2.05%)
Mar 05, 2024
1.580
1.660
1.430
1.460
136,739
-0.15(-9.32%)
Mar 04, 2024
1.690
1.870
1.560
1.610
133,598
-0.05(-3.01%)
Mar 01, 2024
1.750
1.850
1.620
1.660
182,435
-0.15(-8.29%)
Feb 29, 2024
2.100
2.100
1.800
1.810
241,546
-0.18(-9.05%)
Feb 28, 2024
1.960
2.429
1.950
1.990
410,183
+0.13(+6.99%)
Feb 27, 2024
1.490
2.480
1.490
1.860
761,823
+0.38(+25.68%)
Feb 26, 2024
1.250
1.490
1.195
1.480
250,685
+0.30(+25.42%)
Feb 23, 2024
1.050
1.240
1.050
1.180
135,713
+0.13(+12.38%)
Feb 22, 2024
1.150
1.180
1.030
1.050
173,776
-0.08(-7.08%)
Feb 21, 2024
1.150
1.230
1.090
1.130
120,602
-0.04(-3.00%)
Feb 20, 2024
1.300
1.310
1.160
1.165
168,233
-0.14(-10.38%)
Feb 16, 2024
1.400
1.410
1.250
1.300
98,964
-0.08(-5.80%)
Feb 15, 2024
1.320
1.410
1.280
1.380
144,646
+0.05(+3.76%)
Feb 14, 2024
1.240
1.330
1.220
1.330
91,869
+0.11(+9.02%)
Feb 13, 2024
1.230
1.250
1.170
1.220
162,921
-0.05(-3.94%)
Feb 12, 2024
1.260
1.330
1.240
1.270
165,596
+0.01(+0.79%)
Feb 09, 2024
1.290
1.330
1.260
1.260
97,450
-0.04(-3.45%)
Feb 08, 2024
1.310
1.350
1.250
1.305
65,465
-0.01(-0.38%)
Feb 07, 2024
1.310
1.311
1.170
1.310
116,310
-0.03(-2.24%)
Feb 06, 2024
1.260
1.360
1.260
1.340
55,459
+0.07(+5.51%)
Feb 05, 2024
1.280
1.325
1.270
1.270
128,745
-0.03(-2.31%)
Feb 02, 2024
1.360
1.410
1.250
1.300
70,739
-0.06(-4.41%)
Feb 01, 2024
1.430
1.479
1.300
1.360
86,295
-0.06(-4.23%)
Jan 31, 2024
1.460
1.490
1.410
1.420
58,607
-0.01(-0.70%)
Jan 30, 2024
1.460
1.533
1.420
1.430
111,087
-0.06(-4.03%)
Jan 29, 2024
1.380
1.500
1.280
1.490
103,000
+0.13(+9.56%)
Jan 26, 2024
1.250
1.400
1.250
1.360
88,484
+0.07(+5.43%)
Jan 25, 2024
1.310
1.340
1.270
1.290
118,426
+0.04(+3.20%)
Jan 24, 2024
1.240
1.320
1.210
1.250
116,930
+0.07(+5.93%)
Jan 23, 2024
1.240
1.240
1.110
1.180
73,011
-0.02(-1.67%)
Jan 22, 2024
1.200
1.290
1.180
1.200
130,146
+0.00(+0.00%)
Jan 19, 2024
1.210
1.210
1.110
1.200
250,736
-0.01(-0.41%)
Jan 18, 2024
1.290
1.300
1.120
1.205
140,465
-0.08(-6.59%)
Jan 17, 2024
1.320
1.350
1.260
1.290
151,762
-0.05(-3.73%)
Jan 16, 2024
1.450
1.459
1.320
1.340
154,066
-0.06(-4.29%)
Jan 12, 2024
1.360
1.475
1.323
1.400
169,360
+0.08(+6.06%)
Jan 11, 2024
1.400
1.415
1.300
1.320
285,690
-0.09(-6.38%)
Jan 10, 2024
1.380
1.420
1.350
1.410
104,903
+0.03(+2.17%)
Jan 09, 2024
1.400
1.460
1.355
1.380
157,866
-0.03(-2.13%)
Jan 08, 2024
1.410
1.450
1.350
1.410
145,883
+0.01(+0.71%)
Jan 05, 2024
1.430
1.480
1.390
1.400
150,866
-0.02(-1.41%)
Jan 04, 2024
1.420
1.510
1.370
1.420
202,783
+0.02(+1.43%)
Jan 03, 2024
1.600
1.630
1.380
1.400
429,346
-0.04(-2.78%)
Jan 02, 2024
1.420
1.470
1.370
1.440
239,001
+0.03(+2.13%)
Dec 29, 2023
1.380
1.510
1.380
1.410
198,013
+0.01(+0.71%)
Dec 28, 2023
1.420
1.510
1.320
1.400
1,563,161
-0.02(-1.41%)
Dec 27, 2023
1.440
1.480
1.390
1.420
191,090
+0.00(+0.00%)
Dec 26, 2023
1.500
1.510
1.350
1.420
214,839
-0.05(-3.40%)
Dec 22, 2023
1.340
1.500
1.320
1.470
291,358
+0.08(+6.14%)
Dec 21, 2023
1.470
1.530
1.360
1.385
324,533
-0.17(-10.65%)
Dec 20, 2023
1.640
1.726
1.520
1.550
188,873
-0.08(-4.91%)
Dec 19, 2023
1.500
1.650
1.460
1.630
211,794
+0.11(+7.59%)
Dec 18, 2023
1.470
1.610
1.440
1.515
224,821
+0.11(+8.21%)
Dec 15, 2023
1.430
1.430
1.270
1.400
273,471
-0.02(-1.41%)
Dec 14, 2023
1.570
1.570
1.400
1.420
220,579
-0.11(-7.19%)
Dec 13, 2023
1.400
1.530
1.370
1.530
134,258
+0.09(+6.25%)
Dec 12, 2023
1.510
1.510
1.390
1.440
187,844
-0.04(-2.70%)
Dec 11, 2023
1.570
1.570
1.460
1.480
229,217
-0.12(-7.50%)
Dec 08, 2023
1.540
1.610
1.500
1.600
116,813
+0.12(+8.11%)
Dec 07, 2023
1.630
1.740
1.400
1.480
203,900
-0.19(-11.38%)
Dec 06, 2023
1.890
1.930
1.590
1.670
342,251
-0.33(-16.50%)
Dec 05, 2023
2.110
2.140
1.975
2.000
145,428
-0.17(-7.83%)
Dec 04, 2023
2.140
2.230
2.102
2.170
86,121
+0.02(+0.93%)
Dec 01, 2023
2.000
2.180
1.900
2.150
162,082
+0.09(+4.37%)
Nov 30, 2023
2.020
2.130
1.980
2.060
74,002
+0.01(+0.49%)
Nov 29, 2023
2.000
2.110
1.990
2.050
103,677
+0.02(+1.23%)
Nov 28, 2023
2.110
2.110
1.990
2.025
95,583
-0.02(-0.74%)
Nov 27, 2023
2.250
2.365
1.970
2.040
180,264
-0.19(-8.52%)
Nov 24, 2023
2.240
2.310
2.120
2.230
160,395
+0.26(+13.20%)
Nov 22, 2023
2.100
2.291
1.940
1.970
118,480
-0.03(-1.50%)
Nov 21, 2023
1.960
2.080
1.910
2.000
83,271
-0.01(-0.50%)
Nov 20, 2023
2.030
2.070
1.950
2.010
47,427
-0.02(-0.99%)
Nov 17, 2023
1.980
2.070
1.980
2.030
74,870
+0.07(+3.57%)
Nov 16, 2023
1.960
2.020
1.910
1.960
69,655
-0.04(-2.00%)
Nov 15, 2023
2.000
2.050
1.910
2.000
96,573
+0.02(+1.01%)
Nov 14, 2023
1.880
2.040
1.863
1.980
194,109
+0.06(+3.39%)
Nov 13, 2023
1.980
2.000
1.850
1.915
209,123
-0.08(-4.25%)
Nov 10, 2023
2.000
2.000
1.700
2.000
446,848
-0.22(-9.91%)
Nov 09, 2023
2.280
2.310
2.170
2.220
77,050
-0.07(-3.06%)
Nov 08, 2023
2.350
2.400
2.200
2.290
52,023
-0.04(-1.72%)
Nov 07, 2023
2.410
2.410
2.251
2.330
53,927
-0.06(-2.51%)
Nov 06, 2023
2.510
2.550
2.373
2.390
43,915
-0.14(-5.53%)
Nov 03, 2023
2.590
2.610
2.440
2.530
177,196
+0.02(+0.80%)
Nov 02, 2023
2.420
2.560
2.320
2.510
60,333
+0.13(+5.46%)
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.