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
Hywin Holdings Ltd ADR
(NQ:
HYW
)
0.4142
+0.0002 (+0.05%)
Streaming Delayed Price
Updated: 11:50 AM EDT, Jun 14, 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 (%)
Jun 13, 2024
0.3723
0.4243
0.3723
0.4140
58,925
-0.02(-3.94%)
Jun 12, 2024
0.4680
0.4680
0.4101
0.4310
20,310
-0.03(-6.10%)
Jun 11, 2024
0.3980
0.4653
0.3701
0.4590
61,148
+0.07(+18.97%)
Jun 10, 2024
0.4216
0.4745
0.3765
0.3858
150,857
-0.11(-21.82%)
Jun 07, 2024
0.5200
0.5371
0.4600
0.4935
226,153
-0.11(-17.76%)
Jun 06, 2024
0.6400
0.6810
0.5800
0.6001
166,699
-0.08(-11.75%)
Jun 05, 2024
0.5471
0.7866
0.5250
0.6800
1,271,850
+0.09(+15.10%)
Jun 04, 2024
0.5779
0.7180
0.5300
0.5908
1,368,953
-0.08(-12.21%)
Jun 03, 2024
0.3700
0.9493
0.3251
0.6730
11,001,620
+0.32(+91.68%)
May 31, 2024
0.3200
0.3705
0.3200
0.3511
45,974
-0.01(-3.17%)
May 30, 2024
0.4150
0.4150
0.3210
0.3626
371,772
-0.06(-13.69%)
May 29, 2024
0.5000
0.5000
0.3600
0.4201
256,596
-0.09(-17.66%)
May 28, 2024
0.5320
0.5440
0.5100
0.5102
41,163
-0.01(-2.07%)
May 24, 2024
0.5000
0.5450
0.5000
0.5210
77,527
+0.01(+1.20%)
May 23, 2024
0.4963
0.5390
0.4800
0.5148
756,070
+0.03(+5.93%)
May 22, 2024
0.6447
0.6447
0.4500
0.4860
280,914
-0.21(-30.56%)
May 21, 2024
0.8000
0.8000
0.5011
0.6999
136,625
-0.06(-7.91%)
May 20, 2024
0.7901
0.8264
0.7511
0.7600
37,152
-0.04(-4.40%)
May 17, 2024
0.7500
0.8054
0.7500
0.7950
10,366
+0.06(+8.28%)
May 16, 2024
0.7800
0.8300
0.7342
0.7342
17,903
-0.04(-4.65%)
May 15, 2024
0.7600
0.7980
0.7600
0.7700
3,538
+0.01(+1.32%)
May 14, 2024
0.7700
0.7790
0.7600
0.7600
2,081
+0.00(+0.00%)
May 13, 2024
0.7500
0.7900
0.7500
0.7600
1,099
+0.02(+2.70%)
May 10, 2024
0.7980
0.7980
0.7101
0.7400
4,777
+0.03(+4.95%)
May 09, 2024
0.7051
0.7051
0.7051
0.7051
558
-0.05(-7.22%)
May 08, 2024
0.7979
0.7979
0.7010
0.7600
8,688
+0.04(+5.86%)
May 07, 2024
0.7875
0.7875
0.7178
0.7179
5,565
-0.03(-4.28%)
May 06, 2024
0.8000
0.8000
0.7500
0.7500
1,073
+0.00(+0.00%)
May 03, 2024
0.7600
0.7980
0.7000
0.7500
13,864
-0.01(-1.32%)
May 02, 2024
0.7600
0.7600
0.7600
0.7600
946
-0.05(-5.82%)
May 01, 2024
0.8065
0.8070
0.7785
0.8070
6,915
-0.00(-0.37%)
Apr 30, 2024
0.8090
0.8110
0.8052
0.8100
5,364
+0.00(+0.00%)
Apr 29, 2024
0.7500
0.8475
0.7500
0.8100
4,505
-0.04(-4.42%)
Apr 26, 2024
0.8505
0.8565
0.7100
0.8475
13,690
+0.04(+5.29%)
Apr 25, 2024
0.8200
0.8200
0.7949
0.8049
4,726
-0.04(-5.16%)
Apr 24, 2024
0.8659
0.8659
0.8300
0.8487
4,031
-0.02(-2.04%)
Apr 23, 2024
0.8500
0.8664
0.8200
0.8664
2,382
-0.00(-0.53%)
Apr 22, 2024
0.8500
0.8925
0.8500
0.8710
6,483
+0.07(+8.87%)
Apr 19, 2024
0.9000
0.9700
0.8000
0.8000
30,363
-0.02(-3.03%)
Apr 18, 2024
0.8300
0.8710
0.8200
0.8250
22,929
+0.01(+1.23%)
Apr 17, 2024
0.8500
0.9000
0.8100
0.8150
34,960
-0.04(-4.12%)
Apr 16, 2024
0.9400
1.000
0.8300
0.8500
13,838
-0.05(-5.56%)
Apr 15, 2024
0.9000
1.010
0.9000
0.9000
11,274
-0.08(-8.16%)
Apr 12, 2024
1.040
1.110
0.9600
0.9800
83,890
-0.14(-12.50%)
Apr 11, 2024
1.125
1.195
1.050
1.120
20,757
+0.03(+2.75%)
Apr 10, 2024
1.230
1.230
1.090
1.090
7,305
-0.08(-6.84%)
Apr 09, 2024
1.190
1.240
1.140
1.170
4,961
-0.05(-4.10%)
Apr 08, 2024
1.150
1.290
1.150
1.220
8,277
-0.13(-9.63%)
Apr 05, 2024
1.222
1.350
1.222
1.350
2,605
-0.04(-2.88%)
Apr 04, 2024
1.390
1.400
1.390
1.390
744
-0.01(-0.71%)
Apr 03, 2024
1.400
1.400
1.400
1.400
1,027
+0.15(+12.00%)
Apr 02, 2024
1.250
1.340
1.250
1.250
5,639
-0.10(-7.41%)
Apr 01, 2024
1.200
1.431
1.200
1.350
4,619
+0.07(+5.47%)
Mar 28, 2024
1.350
1.400
1.170
1.280
12,229
-0.07(-5.19%)
Mar 27, 2024
1.380
1.420
1.350
1.350
1,201
-0.07(-4.93%)
Mar 26, 2024
1.340
1.420
1.340
1.420
1,372
+0.06(+4.40%)
Mar 25, 2024
1.450
1.450
1.360
1.360
2,502
-0.09(-6.20%)
Mar 22, 2024
1.440
1.591
1.440
1.450
11,489
+0.04(+2.84%)
Mar 21, 2024
1.350
1.450
1.310
1.410
11,684
+0.02(+1.45%)
Mar 20, 2024
1.360
1.420
1.300
1.390
12,802
+0.04(+2.95%)
Mar 19, 2024
1.400
1.428
1.330
1.350
13,629
-0.05(-3.56%)
Mar 18, 2024
1.420
1.520
1.310
1.400
8,322
-0.06(-4.11%)
Mar 15, 2024
1.470
1.470
1.410
1.460
6,768
+0.05(+3.55%)
Mar 14, 2024
1.380
1.470
1.310
1.410
15,593
+0.05(+3.68%)
Mar 13, 2024
1.380
1.520
1.350
1.360
15,129
+0.00(+0.00%)
Mar 12, 2024
1.450
1.460
1.360
1.360
3,760
-0.03(-2.16%)
Mar 11, 2024
1.310
1.510
1.310
1.390
11,494
+0.04(+2.96%)
Mar 08, 2024
1.440
1.440
1.320
1.350
26,655
+0.00(+0.01%)
Mar 07, 2024
1.300
1.350
1.300
1.350
9,190
+0.03(+2.27%)
Mar 06, 2024
1.300
1.380
1.300
1.320
30,872
-0.03(-2.57%)
Mar 05, 2024
1.282
1.359
1.282
1.355
8,798
+0.01(+1.11%)
Mar 04, 2024
1.340
1.340
1.310
1.340
7,573
-0.00(-0.01%)
Mar 01, 2024
1.330
1.360
1.310
1.340
6,803
-0.01(-0.74%)
Feb 29, 2024
1.360
1.360
1.300
1.350
9,673
+0.01(+0.75%)
Feb 28, 2024
1.350
1.400
1.340
1.340
5,600
-0.06(-4.63%)
Feb 27, 2024
1.331
1.405
1.315
1.405
29,449
+0.04(+3.31%)
Feb 26, 2024
1.430
1.430
1.300
1.360
13,073
-0.03(-2.28%)
Feb 23, 2024
1.370
1.440
1.370
1.392
18,086
-0.04(-3.02%)
Feb 22, 2024
1.520
1.520
1.350
1.435
40,388
-0.15(-9.69%)
Feb 21, 2024
1.610
1.670
1.510
1.589
25,964
-0.06(-3.70%)
Feb 20, 2024
1.570
1.857
1.530
1.650
145,213
+0.08(+5.10%)
Feb 16, 2024
1.220
1.600
1.160
1.570
105,364
+0.32(+25.60%)
Feb 15, 2024
1.150
1.250
1.080
1.250
26,536
+0.04(+3.73%)
Feb 14, 2024
1.090
1.280
1.040
1.205
310,603
-0.08(-6.59%)
Feb 13, 2024
1.180
1.290
1.140
1.290
12,592
+0.04(+3.20%)
Feb 12, 2024
1.180
1.250
1.180
1.250
9,510
+0.11(+9.65%)
Feb 09, 2024
1.290
1.350
1.090
1.140
72,072
-0.15(-11.63%)
Feb 08, 2024
1.080
1.300
1.080
1.290
8,358
+0.22(+20.55%)
Feb 07, 2024
1.160
1.160
1.070
1.070
1,569
-0.04(-3.60%)
Feb 06, 2024
1.070
1.170
1.060
1.110
5,503
+0.04(+3.38%)
Feb 05, 2024
1.110
1.200
1.074
1.074
4,059
+0.00(+0.36%)
Feb 02, 2024
1.070
1.097
1.070
1.070
2,549
+0.00(+0.00%)
Feb 01, 2024
1.170
1.170
1.070
1.070
13,645
-0.14(-11.57%)
Jan 31, 2024
1.200
1.210
1.190
1.210
3,449
+0.00(+0.00%)
Jan 30, 2024
1.230
1.290
1.180
1.210
1,631
-0.05(-3.97%)
Jan 29, 2024
1.280
1.330
1.260
1.260
3,845
-0.02(-1.56%)
Jan 26, 2024
1.310
1.360
1.280
1.280
2,285
-0.09(-6.71%)
Jan 25, 2024
1.329
1.372
1.310
1.372
8,504
+0.03(+2.04%)
Jan 24, 2024
1.370
1.410
1.320
1.345
2,629
+0.01(+1.10%)
Jan 23, 2024
1.300
1.350
1.260
1.330
2,065
+0.10(+8.13%)
Jan 22, 2024
1.180
1.230
1.180
1.230
3,589
+0.04(+3.36%)
Jan 19, 2024
1.224
1.224
1.150
1.190
22,636
-0.07(-5.56%)
Jan 18, 2024
1.226
1.290
1.210
1.260
15,020
-0.03(-2.33%)
Jan 17, 2024
1.290
1.290
1.210
1.290
13,930
-0.04(-3.01%)
Jan 16, 2024
1.460
1.460
1.260
1.330
15,064
-0.06(-4.32%)
Jan 12, 2024
1.358
1.450
1.358
1.390
5,118
+0.05(+3.72%)
Jan 11, 2024
1.411
1.430
1.330
1.340
11,261
-0.06(-4.28%)
Jan 10, 2024
1.330
1.530
1.262
1.400
71,026
+0.04(+2.94%)
Jan 09, 2024
1.380
1.390
1.292
1.360
34,135
-0.09(-6.34%)
Jan 08, 2024
1.470
1.470
1.385
1.452
21,855
-0.05(-3.20%)
Jan 05, 2024
1.590
1.590
1.442
1.500
17,541
-0.13(-7.98%)
Jan 04, 2024
1.660
1.730
1.620
1.630
8,051
-0.01(-0.61%)
Jan 03, 2024
1.770
1.770
1.640
1.640
18,300
-0.17(-9.39%)
Jan 02, 2024
1.800
1.880
1.760
1.810
7,433
-0.04(-2.16%)
Dec 29, 2023
1.960
1.960
1.810
1.850
18,888
+0.00(+0.00%)
Dec 28, 2023
1.770
2.000
1.750
1.850
47,799
+0.04(+2.21%)
Dec 27, 2023
2.000
2.028
1.810
1.810
228,760
-0.30(-14.22%)
Dec 26, 2023
2.330
2.340
2.090
2.110
48,765
-0.21(-9.05%)
Dec 22, 2023
2.420
2.420
2.320
2.320
14,977
+0.00(+0.00%)
Dec 21, 2023
2.470
2.480
2.210
2.320
30,159
-0.07(-2.93%)
Dec 20, 2023
2.510
2.515
2.390
2.390
12,005
-0.06(-2.45%)
Dec 19, 2023
2.490
2.610
2.400
2.450
23,971
-0.04(-1.61%)
Dec 18, 2023
2.330
2.600
2.210
2.490
39,109
+0.12(+5.06%)
Dec 15, 2023
2.660
2.680
2.280
2.370
57,774
-0.40(-14.55%)
Dec 14, 2023
3.140
3.140
2.696
2.774
110,810
-0.53(-15.95%)
Dec 13, 2023
3.960
4.000
2.800
3.300
388,853
-2.45(-42.61%)
Dec 12, 2023
5.850
5.850
5.580
5.750
4,166
-0.28(-4.64%)
Dec 11, 2023
6.140
6.240
5.850
6.030
13,125
-0.13(-2.11%)
Dec 08, 2023
6.460
6.460
5.870
6.160
8,223
-0.49(-7.37%)
Dec 07, 2023
6.540
6.650
6.350
6.650
14,669
+0.03(+0.45%)
Dec 06, 2023
6.710
6.710
6.400
6.620
9,421
-0.07(-1.05%)
Dec 05, 2023
6.780
6.820
6.520
6.690
8,444
-0.11(-1.62%)
Dec 04, 2023
6.670
6.840
6.620
6.800
10,267
-0.06(-0.87%)
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.