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
Houston American Energy Corp
(NY:
HUSA
)
1.300
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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, 2020
1.950
2.000
1.802
1.951
1,104,117
+0.06(+3.10%)
Apr 29, 2020
1.985
1.985
1.863
1.893
738,308
+0.02(+1.14%)
Apr 28, 2020
1.825
1.971
1.762
1.871
835,282
-0.00(-0.20%)
Apr 27, 2020
2.000
2.000
1.750
1.875
1,145,111
-0.19(-8.98%)
Apr 24, 2020
2.269
3.373
1.999
2.060
7,650,944
+0.44(+26.77%)
Apr 23, 2020
1.750
1.875
1.625
1.625
1,335,280
+0.06(+4.17%)
Apr 22, 2020
1.476
1.594
1.406
1.560
695,604
+0.14(+9.86%)
Apr 21, 2020
1.444
1.461
1.375
1.420
321,920
+0.04(+2.71%)
Apr 20, 2020
1.500
1.531
1.354
1.383
504,446
-0.13(-8.60%)
Apr 17, 2020
1.347
1.844
1.276
1.512
1,854,296
+0.24(+18.51%)
Apr 16, 2020
1.335
1.349
1.271
1.276
185,766
-0.05(-3.68%)
Apr 15, 2020
1.375
1.375
1.269
1.325
161,426
+0.00(+0.00%)
Apr 14, 2020
1.375
1.400
1.300
1.325
240,954
-0.06(-4.59%)
Apr 13, 2020
1.494
1.494
1.337
1.389
209,238
-0.01(-0.80%)
Apr 09, 2020
1.438
1.532
1.375
1.400
417,144
+0.01(+0.63%)
Apr 08, 2020
1.425
1.425
1.319
1.391
220,946
+0.04(+2.96%)
Apr 07, 2020
1.446
1.446
1.350
1.351
160,759
-0.03(-1.91%)
Apr 06, 2020
1.438
1.438
1.312
1.377
223,286
-0.08(-5.41%)
Apr 03, 2020
1.496
1.650
1.425
1.456
516,000
+0.07(+5.43%)
Apr 02, 2020
1.350
1.544
1.350
1.381
339,704
+0.01(+0.45%)
Apr 01, 2020
1.500
1.500
1.250
1.375
254,934
-0.11(-7.49%)
Mar 31, 2020
1.587
1.666
1.389
1.486
604,007
-0.03(-1.90%)
Mar 30, 2020
1.444
1.688
1.430
1.515
1,092,894
+0.20(+15.43%)
Mar 27, 2020
1.232
1.675
1.181
1.312
1,012,944
+0.10(+8.36%)
Mar 26, 2020
1.249
1.249
1.189
1.211
105,990
+0.00(+0.10%)
Mar 25, 2020
1.185
1.266
1.156
1.210
136,254
-0.04(-3.10%)
Mar 24, 2020
1.250
1.250
1.208
1.249
123,346
+0.05(+4.06%)
Mar 23, 2020
1.288
1.288
1.127
1.200
112,906
-0.05(-4.00%)
Mar 20, 2020
1.375
1.375
1.220
1.250
241,416
+0.00(+0.00%)
Mar 19, 2020
1.125
1.250
1.125
1.250
199,244
+0.00(+0.00%)
Mar 18, 2020
1.250
1.250
1.125
1.250
194,096
-0.09(-6.63%)
Mar 17, 2020
1.417
1.438
1.265
1.339
167,015
-0.03(-1.92%)
Mar 16, 2020
1.250
1.489
1.212
1.365
231,175
-0.01(-0.82%)
Mar 13, 2020
1.387
1.500
1.312
1.376
372,312
+0.03(+2.42%)
Mar 12, 2020
1.252
1.399
1.250
1.344
239,529
-0.14(-9.21%)
Mar 11, 2020
1.614
1.614
1.439
1.480
165,798
-0.13(-8.29%)
Mar 10, 2020
1.625
1.800
1.575
1.614
205,121
+0.11(+7.58%)
Mar 09, 2020
1.375
1.500
1.375
1.500
297,615
-0.29(-16.03%)
Mar 06, 2020
1.850
1.916
1.775
1.786
183,040
-0.08(-4.03%)
Mar 05, 2020
1.938
1.938
1.823
1.861
175,318
-0.01(-0.73%)
Mar 04, 2020
2.000
2.000
1.875
1.875
216,386
-0.01(-0.60%)
Mar 03, 2020
1.900
2.050
1.875
1.886
308,986
-0.08(-3.89%)
Mar 02, 2020
1.875
2.100
1.789
1.962
684,505
+0.14(+7.53%)
Feb 28, 2020
1.837
1.837
1.762
1.825
316,288
+0.02(+1.39%)
Feb 27, 2020
1.751
1.844
1.750
1.800
317,625
-0.05(-2.51%)
Feb 26, 2020
1.875
1.903
1.812
1.846
172,669
-0.07(-3.78%)
Feb 25, 2020
1.938
1.955
1.875
1.919
175,220
-0.04(-2.23%)
Feb 24, 2020
1.986
1.986
1.812
1.962
342,688
+0.00(+0.00%)
Feb 21, 2020
2.013
2.024
1.906
1.962
295,760
-0.06(-3.03%)
Feb 20, 2020
1.913
2.125
1.814
2.024
689,856
+0.15(+7.93%)
Feb 19, 2020
2.000
2.000
1.750
1.875
468,222
+0.12(+6.76%)
Feb 18, 2020
1.775
1.837
1.750
1.756
190,055
-0.02(-1.26%)
Feb 14, 2020
1.820
1.824
1.750
1.779
140,760
-0.03(-1.52%)
Feb 13, 2020
1.814
1.836
1.794
1.806
128,069
-0.02(-0.96%)
Feb 12, 2020
1.874
1.874
1.812
1.824
122,792
-0.03(-1.42%)
Feb 11, 2020
1.837
1.899
1.789
1.850
184,635
+0.04(+2.07%)
Feb 10, 2020
1.867
1.867
1.788
1.812
128,590
-0.03(-1.89%)
Feb 07, 2020
1.925
1.925
1.800
1.847
125,872
-0.11(-5.50%)
Feb 06, 2020
1.906
1.964
1.850
1.955
226,924
+0.08(+4.48%)
Feb 05, 2020
1.849
1.950
1.831
1.871
275,706
+0.04(+1.91%)
Feb 04, 2020
1.812
1.906
1.788
1.836
198,905
+0.06(+3.52%)
Feb 03, 2020
1.812
1.850
1.756
1.774
151,235
-0.06(-3.01%)
Jan 31, 2020
1.874
1.874
1.762
1.829
138,088
-0.01(-0.48%)
Jan 30, 2020
1.906
1.906
1.812
1.837
203,898
-0.06(-3.16%)
Jan 29, 2020
1.962
1.962
1.876
1.897
155,871
-0.06(-3.19%)
Jan 28, 2020
1.930
2.000
1.876
1.960
219,074
+0.03(+1.36%)
Jan 27, 2020
2.006
2.006
1.887
1.934
299,356
-0.12(-5.67%)
Jan 24, 2020
2.099
2.138
2.038
2.050
225,200
-0.07(-3.13%)
Jan 23, 2020
2.118
2.186
2.074
2.116
298,121
-0.07(-3.26%)
Jan 22, 2020
2.312
2.324
2.062
2.188
1,040,226
+0.15(+7.36%)
Jan 21, 2020
2.087
2.099
2.000
2.038
393,358
-0.03(-1.69%)
Jan 17, 2020
2.125
2.125
2.062
2.072
438,472
-0.10(-4.71%)
Jan 16, 2020
2.125
2.186
2.062
2.175
441,641
+0.05(+2.35%)
Jan 15, 2020
2.125
2.250
2.125
2.125
445,793
-0.10(-4.71%)
Jan 14, 2020
2.174
2.288
2.062
2.230
706,960
+0.05(+2.12%)
Jan 13, 2020
2.188
2.349
2.138
2.184
549,087
-0.05(-2.24%)
Jan 10, 2020
2.250
2.250
2.125
2.234
636,160
-0.08(-3.41%)
Jan 09, 2020
2.250
2.399
2.125
2.312
845,966
-0.14(-5.80%)
Jan 08, 2020
2.938
3.062
2.311
2.455
2,056,357
-0.42(-14.61%)
Jan 07, 2020
3.125
3.500
2.500
2.875
3,631,555
+0.25(+9.52%)
Jan 06, 2020
2.500
2.625
2.375
2.625
2,207,040
+0.33(+14.57%)
Jan 03, 2020
2.750
2.919
2.061
2.291
1,570,472
+0.32(+16.23%)
Jan 02, 2020
1.859
2.019
1.812
1.971
112,791
+0.15(+8.01%)
Dec 31, 2019
1.750
1.864
1.750
1.825
21,232
-0.01(-0.48%)
Dec 30, 2019
1.938
1.938
1.800
1.834
63,222
+0.01(+0.41%)
Dec 27, 2019
1.875
1.917
1.762
1.826
73,432
+0.02(+1.04%)
Dec 26, 2019
1.875
1.881
1.800
1.808
16,569
-0.03(-1.63%)
Dec 24, 2019
1.771
1.863
1.771
1.837
11,816
+0.07(+3.89%)
Dec 23, 2019
1.856
1.881
1.769
1.769
20,229
+0.00(+0.00%)
Dec 20, 2019
1.825
1.844
1.769
1.769
11,704
-0.04(-2.01%)
Dec 19, 2019
1.887
1.887
1.788
1.805
8,911
-0.05(-2.76%)
Dec 18, 2019
1.884
1.884
1.802
1.856
16,166
+0.10(+5.69%)
Dec 17, 2019
1.837
1.844
1.750
1.756
10,938
-0.08(-4.49%)
Dec 16, 2019
1.847
1.910
1.752
1.839
15,734
+0.00(+0.20%)
Dec 13, 2019
1.875
1.875
1.775
1.835
9,216
-0.01(-0.74%)
Dec 12, 2019
1.875
1.904
1.826
1.849
15,039
-0.03(-1.33%)
Dec 11, 2019
1.906
1.906
1.837
1.874
26,913
-0.02(-1.19%)
Dec 10, 2019
1.875
1.950
1.826
1.896
23,583
+0.05(+2.50%)
Dec 09, 2019
1.969
1.975
1.812
1.850
26,006
-0.03(-1.53%)
Dec 06, 2019
2.001
2.001
1.879
1.879
20,480
-0.06(-3.03%)
Dec 05, 2019
1.887
2.075
1.887
1.938
49,825
+0.05(+2.65%)
Dec 04, 2019
2.000
2.000
1.887
1.887
20,078
-0.03(-1.31%)
Dec 03, 2019
1.913
1.913
1.874
1.913
9,332
+0.01(+0.72%)
Dec 02, 2019
1.887
1.925
1.875
1.899
5,612
+0.01(+0.60%)
Nov 29, 2019
1.925
1.925
1.877
1.887
5,184
-0.01(-0.59%)
Nov 27, 2019
1.887
1.906
1.887
1.899
7,112
-0.00(-0.20%)
Nov 26, 2019
1.875
1.962
1.863
1.903
8,178
-0.02(-1.17%)
Nov 25, 2019
2.000
2.000
1.869
1.925
17,621
+0.02(+0.98%)
Nov 22, 2019
1.850
1.962
1.812
1.906
22,360
+0.07(+3.67%)
Nov 21, 2019
2.000
2.031
1.750
1.839
75,066
-0.13(-6.54%)
Nov 20, 2019
2.083
2.107
1.950
1.968
15,314
-0.05(-2.66%)
Nov 19, 2019
2.007
2.112
2.001
2.021
17,585
+0.01(+0.37%)
Nov 18, 2019
2.125
2.125
2.006
2.014
30,418
-0.12(-5.40%)
Nov 15, 2019
2.163
2.163
2.124
2.129
30,416
-0.03(-1.33%)
Nov 14, 2019
2.158
2.186
2.152
2.158
17,018
-0.03(-1.43%)
Nov 13, 2019
2.156
2.250
2.156
2.189
15,735
+0.03(+1.33%)
Nov 12, 2019
2.188
2.188
2.150
2.160
7,797
-0.02(-0.92%)
Nov 11, 2019
2.224
2.224
2.150
2.180
5,921
-0.01(-0.29%)
Nov 08, 2019
2.188
2.188
2.125
2.186
14,240
+0.02(+0.98%)
Nov 07, 2019
2.250
2.250
2.138
2.165
26,818
-0.07(-3.02%)
Nov 06, 2019
2.250
2.250
2.200
2.232
12,762
+0.00(+0.11%)
Nov 05, 2019
2.275
2.300
2.225
2.230
16,051
-0.06(-2.51%)
Nov 04, 2019
2.272
2.300
2.265
2.288
10,925
+0.03(+1.27%)
Nov 01, 2019
2.300
2.300
2.192
2.259
10,408
+0.07(+3.08%)
Oct 31, 2019
2.250
2.263
2.175
2.191
10,710
+0.00(+0.06%)
Oct 30, 2019
2.275
2.275
2.190
2.190
18,141
-0.06(-2.83%)
Oct 29, 2019
2.225
2.294
2.189
2.254
19,900
+0.05(+2.10%)
Oct 28, 2019
2.250
2.300
2.188
2.208
36,759
-0.02(-1.01%)
Oct 25, 2019
2.156
2.294
2.156
2.230
36,600
+0.07(+3.42%)
Oct 24, 2019
2.212
2.219
2.147
2.156
14,373
-0.07(-2.98%)
Oct 23, 2019
2.188
2.231
2.163
2.223
15,290
+0.00(+0.06%)
Oct 22, 2019
2.237
2.333
2.175
2.221
48,160
+0.05(+2.13%)
Oct 21, 2019
2.200
2.212
2.140
2.175
8,260
+0.01(+0.46%)
Oct 18, 2019
2.200
2.234
2.164
2.165
9,248
-0.03(-1.31%)
Oct 17, 2019
2.188
2.231
2.150
2.194
18,202
+0.04(+2.09%)
Oct 16, 2019
2.175
2.231
2.149
2.149
11,130
-0.06(-2.72%)
Oct 15, 2019
2.250
2.283
2.189
2.209
15,743
-0.03(-1.17%)
Oct 14, 2019
2.250
2.306
2.188
2.235
38,141
+0.03(+1.59%)
Oct 11, 2019
2.249
2.263
2.144
2.200
22,592
+0.02(+1.03%)
Oct 10, 2019
2.250
2.300
2.139
2.178
23,124
-0.07(-3.28%)
Oct 09, 2019
2.324
2.325
2.250
2.251
9,218
+0.00(+0.06%)
Oct 08, 2019
2.288
2.312
2.250
2.250
8,030
-0.05(-2.01%)
Oct 07, 2019
2.428
2.429
2.281
2.296
13,604
-0.04(-1.87%)
Oct 04, 2019
2.263
2.416
2.263
2.340
52,608
+0.08(+3.48%)
Oct 03, 2019
2.250
2.375
2.212
2.261
19,470
+0.04(+1.92%)
Oct 02, 2019
2.275
2.281
2.200
2.219
36,572
-0.09(-4.05%)
Oct 01, 2019
2.322
2.373
2.250
2.312
10,616
+0.05(+2.21%)
Sep 30, 2019
2.494
2.494
2.250
2.263
19,896
-0.07(-3.10%)
Sep 27, 2019
2.487
2.487
2.194
2.335
30,152
-0.02(-1.06%)
Sep 26, 2019
2.500
2.500
2.263
2.360
42,663
-0.05(-2.02%)
Sep 25, 2019
2.500
2.500
2.397
2.409
17,123
-0.04(-1.68%)
Sep 24, 2019
2.500
2.500
2.376
2.450
34,948
+0.01(+0.20%)
Sep 23, 2019
2.594
2.594
2.386
2.445
46,545
-0.06(-2.20%)
Sep 20, 2019
2.562
2.750
2.438
2.500
225,184
+0.02(+1.01%)
Sep 19, 2019
2.550
2.625
2.475
2.475
65,735
+0.01(+0.51%)
Sep 18, 2019
2.538
2.561
2.462
2.462
61,296
-0.10(-3.90%)
Sep 17, 2019
2.812
2.845
2.562
2.562
96,984
-0.24(-8.69%)
Sep 16, 2019
2.625
2.975
2.546
2.806
260,041
+0.27(+10.86%)
Sep 13, 2019
2.610
2.610
2.501
2.531
17,688
-0.01(-0.30%)
Sep 12, 2019
2.562
2.619
2.538
2.539
5,850
-0.02(-0.93%)
Sep 11, 2019
2.500
2.612
2.500
2.562
21,049
+0.04(+1.49%)
Sep 10, 2019
2.590
2.595
2.500
2.525
12,961
-0.06(-2.51%)
Sep 09, 2019
2.562
2.619
2.500
2.590
7,015
+0.08(+3.08%)
Sep 06, 2019
2.612
2.612
2.507
2.513
3,864
-0.02(-0.99%)
Sep 05, 2019
2.562
2.562
2.498
2.538
5,049
+0.04(+1.45%)
Sep 04, 2019
2.562
2.584
2.462
2.501
6,782
-0.03(-1.14%)
Sep 03, 2019
2.625
2.625
2.514
2.530
6,716
-0.01(-0.44%)
Aug 30, 2019
2.612
2.612
2.465
2.541
7,312
+0.08(+3.20%)
Aug 29, 2019
2.631
2.631
2.461
2.462
24,186
-0.06(-2.23%)
Aug 28, 2019
2.631
2.638
2.513
2.519
7,222
+0.00(+0.15%)
Aug 27, 2019
2.618
2.618
2.500
2.515
7,650
-0.03(-1.03%)
Aug 26, 2019
2.812
2.875
2.500
2.541
38,961
+0.07(+2.73%)
Aug 23, 2019
2.600
2.600
2.438
2.474
10,528
-0.06(-2.27%)
Aug 22, 2019
2.562
2.587
2.513
2.531
9,347
-0.02(-0.74%)
Aug 21, 2019
2.607
2.625
2.500
2.550
19,495
-0.06(-2.21%)
Aug 20, 2019
2.750
2.750
2.562
2.607
15,451
-0.04(-1.32%)
Aug 19, 2019
2.586
2.711
2.501
2.643
68,883
+0.18(+7.26%)
Aug 16, 2019
2.500
2.562
2.461
2.464
9,800
+0.00(+0.10%)
Aug 15, 2019
2.500
2.625
2.435
2.461
22,731
-0.02(-0.96%)
Aug 14, 2019
2.625
2.625
2.473
2.485
12,501
-0.06(-2.55%)
Aug 13, 2019
2.603
2.624
2.500
2.550
5,918
-0.05(-1.73%)
Aug 12, 2019
2.625
2.631
2.500
2.595
6,180
-0.03(-1.14%)
Aug 09, 2019
2.625
2.625
2.562
2.625
9,200
+0.08(+2.94%)
Aug 08, 2019
2.550
2.650
2.550
2.550
10,354
-0.01(-0.24%)
Aug 07, 2019
2.562
2.562
2.500
2.556
7,584
-0.01(-0.24%)
Aug 06, 2019
2.560
2.585
2.450
2.562
22,598
+0.00(+0.05%)
Aug 05, 2019
2.625
2.607
2.500
2.561
12,454
-0.03(-1.01%)
Aug 02, 2019
2.688
2.688
2.500
2.587
18,768
+0.05(+1.97%)
Aug 01, 2019
2.688
2.750
2.538
2.538
7,572
-0.09(-3.33%)
Jul 31, 2019
2.750
2.800
2.625
2.625
24,728
-0.16(-5.83%)
Jul 30, 2019
2.812
2.837
2.776
2.788
11,754
-0.01(-0.31%)
Jul 29, 2019
2.875
2.881
2.796
2.796
13,343
+0.00(+0.00%)
Jul 26, 2019
2.846
2.876
2.784
2.796
17,264
-0.02(-0.62%)
Jul 25, 2019
2.875
2.875
2.769
2.814
4,656
-0.01(-0.35%)
Jul 24, 2019
2.750
2.875
2.750
2.824
5,716
+0.02(+0.76%)
Jul 23, 2019
2.786
2.875
2.750
2.803
13,385
-0.01(-0.36%)
Jul 22, 2019
2.986
3.000
2.763
2.812
18,145
-0.05(-1.75%)
Jul 19, 2019
2.790
3.000
2.790
2.862
24,936
+0.07(+2.60%)
Jul 18, 2019
2.750
2.861
2.750
2.790
18,012
-0.03(-0.93%)
Jul 17, 2019
2.766
2.875
2.755
2.816
14,760
+0.07(+2.41%)
Jul 16, 2019
2.750
2.824
2.750
2.750
19,768
-0.02(-0.63%)
Jul 15, 2019
2.953
3.000
2.750
2.768
33,002
-0.04(-1.60%)
Jul 12, 2019
2.688
3.241
2.688
2.812
153,040
+0.06(+2.27%)
Jul 11, 2019
2.712
2.844
2.638
2.750
36,129
+0.00(+0.00%)
Jul 10, 2019
2.750
2.804
2.625
2.750
35,045
+0.08(+2.80%)
Jul 09, 2019
2.750
2.750
2.575
2.675
36,306
-0.01(-0.51%)
Jul 08, 2019
2.750
2.938
2.625
2.689
123,813
+0.04(+1.46%)
Jul 05, 2019
2.618
2.750
2.541
2.650
10,448
+0.11(+4.28%)
Jul 03, 2019
2.541
2.750
2.541
2.541
20,112
-0.03(-1.31%)
Jul 02, 2019
2.609
2.639
2.500
2.575
6,233
-0.03(-1.01%)
Jul 01, 2019
2.581
2.670
2.542
2.601
16,336
+0.06(+2.36%)
Jun 28, 2019
2.575
2.612
2.507
2.541
13,688
+0.04(+1.65%)
Jun 27, 2019
2.600
2.623
2.414
2.500
17,465
-0.10(-3.85%)
Jun 26, 2019
2.809
2.809
2.500
2.600
27,094
+0.02(+0.97%)
Jun 25, 2019
2.712
2.721
2.575
2.575
14,060
-0.07(-2.60%)
Jun 24, 2019
2.700
2.732
2.612
2.644
10,306
-0.06(-2.13%)
Jun 21, 2019
2.844
2.844
2.562
2.701
28,616
-0.06(-2.17%)
Jun 20, 2019
2.820
2.862
2.719
2.761
12,515
-0.03(-1.03%)
Jun 19, 2019
2.800
2.875
2.737
2.790
20,009
-0.01(-0.36%)
Jun 18, 2019
2.756
2.800
2.675
2.800
23,912
+0.03(+0.95%)
Jun 17, 2019
2.875
2.875
2.754
2.774
10,363
-0.07(-2.50%)
Jun 14, 2019
3.000
3.025
2.750
2.845
30,512
+0.14(+5.13%)
Jun 13, 2019
2.800
2.862
2.706
2.706
29,485
-0.00(-0.14%)
Jun 12, 2019
2.812
2.812
2.706
2.710
6,858
-0.04(-1.45%)
Jun 11, 2019
2.862
2.862
2.700
2.750
9,880
-0.01(-0.45%)
Jun 10, 2019
2.859
2.875
2.757
2.763
6,732
-0.01(-0.45%)
Jun 07, 2019
2.756
2.805
2.725
2.775
18,408
+0.04(+1.37%)
Jun 06, 2019
2.788
2.836
2.737
2.737
8,659
-0.08(-2.67%)
Jun 05, 2019
2.889
2.938
2.750
2.812
15,617
-0.02(-0.84%)
Jun 04, 2019
2.875
3.094
2.725
2.836
70,457
+0.00(+0.13%)
Jun 03, 2019
2.875
2.875
2.688
2.833
28,870
+0.01(+0.27%)
May 31, 2019
2.900
2.900
2.750
2.825
19,040
-0.06(-2.08%)
May 30, 2019
2.933
2.933
2.875
2.885
16,699
+0.01(+0.35%)
May 29, 2019
2.875
2.950
2.850
2.875
22,738
-0.12(-4.17%)
May 28, 2019
2.875
3.000
2.875
3.000
21,051
+0.03(+1.05%)
May 24, 2019
2.938
2.969
2.856
2.969
24,864
+0.06(+2.15%)
May 23, 2019
3.062
3.062
2.850
2.906
31,968
-0.06(-1.90%)
May 22, 2019
2.900
2.989
2.875
2.962
24,148
+0.04(+1.28%)
May 21, 2019
3.062
3.062
2.900
2.925
32,593
-0.12(-4.10%)
May 20, 2019
2.881
3.334
2.825
3.050
189,585
+0.14(+4.95%)
May 17, 2019
2.933
3.038
2.869
2.906
15,272
-0.09(-3.12%)
May 16, 2019
3.075
3.192
2.812
3.000
61,611
-0.11(-3.61%)
May 15, 2019
3.112
3.170
3.000
3.112
47,585
+0.05(+1.67%)
May 14, 2019
3.125
3.125
2.976
3.061
25,713
+0.06(+2.00%)
May 13, 2019
3.069
3.181
3.001
3.001
52,809
-0.09(-2.99%)
May 10, 2019
3.125
3.188
3.000
3.094
35,760
-0.06(-1.79%)
May 09, 2019
3.125
3.181
3.025
3.150
49,207
-0.01(-0.24%)
May 08, 2019
3.500
3.499
3.021
3.158
60,726
-0.17(-5.22%)
May 07, 2019
3.466
3.625
3.324
3.331
93,398
+0.04(+1.14%)
May 06, 2019
3.000
3.500
3.000
3.294
143,270
+0.24(+7.73%)
May 03, 2019
2.971
3.174
2.938
3.058
49,952
+0.09(+2.95%)
May 02, 2019
3.151
3.151
2.913
2.970
37,460
-0.05(-1.53%)
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.