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
Abco Energy Inc
(OP:
ABCE
)
N/A
UNCHANGED
Last Price
Updated: 9:48 AM EDT, Mar 20, 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 28, 2023
0.0010
0.0010
0.0010
0.0010
1,004
+0.00(+0.00%)
Apr 27, 2023
0.0010
0.0010
0.0010
0.0010
203,626
+0.00(+0.00%)
Apr 26, 2023
0.0010
0.0010
0.0010
0.0010
277,417
+0.00(+0.00%)
Apr 14, 2023
0.0010
0
+0.00(+0.00%)
Apr 06, 2023
0.0010
0
+0.00(+0.00%)
Apr 04, 2023
0.0010
0
+0.00(+0.00%)
Mar 23, 2023
0.0010
0
+0.00(+0.00%)
Mar 21, 2023
0.0010
1
+0.00(+0.00%)
Mar 17, 2023
0.0010
0
+0.00(+0.00%)
Mar 13, 2023
0.0010
0
+0.00(+0.00%)
Feb 16, 2023
0.0010
0
+0.00(+0.00%)
Feb 14, 2023
0.0010
0
+0.00(+0.00%)
Feb 13, 2023
0.0010
0.0010
0.0010
0.0010
20,000
+0.00(+0.00%)
Feb 06, 2023
0.0010
0
+0.00(+400.00%)
Jan 26, 2023
0.0002
0
+0.00(+0.00%)
Jan 24, 2023
0.0002
0
+0.00(+0.00%)
Jan 23, 2023
0.0002
0.0002
0.0002
0.0002
235
+0.00(+0.00%)
Jan 18, 2023
0.0002
0
-0.00(-80.00%)
Jan 10, 2023
0.0010
0
+0.00(+0.00%)
Jan 09, 2023
0.0010
0.0010
0.0010
0.0010
90,000
+0.00(+0.00%)
Jan 05, 2023
0.0010
0
+0.00(+0.00%)
Dec 30, 2022
0.0010
0
+0.00(+0.00%)
Dec 29, 2022
0.0010
0.0010
0.0010
0.0010
41,262
+0.00(+0.00%)
Dec 28, 2022
0.0016
0.0016
0.0010
0.0010
620,006
-0.00(-37.50%)
Dec 27, 2022
0.0016
0.0016
0.0016
0.0016
16,017
+0.00(+0.00%)
Dec 22, 2022
0.0016
0
+0.00(+0.00%)
Dec 21, 2022
0.0016
0.0016
0.0016
0.0016
12,965
+0.00(+0.00%)
Dec 20, 2022
0.0016
0.0016
0.0016
0.0016
18,000
+0.00(+0.00%)
Dec 19, 2022
0.0016
0.0016
0.0016
0.0016
9,995
+0.00(+0.00%)
Dec 13, 2022
0.0016
0
+0.00(+0.00%)
Dec 12, 2022
0.0016
0.0016
0.0016
0.0016
18,417
+0.00(+6.67%)
Dec 08, 2022
0.0015
0
+0.00(+50.00%)
Dec 07, 2022
0.0010
0.0010
0.0010
0.0010
82,195
+0.00(+0.00%)
Dec 06, 2022
0.0010
0.0010
0.0010
0.0010
23,000
+0.00(+0.00%)
Dec 05, 2022
0.0010
0.0010
0.0010
0.0010
12,540
+0.00(+0.00%)
Nov 28, 2022
0.0010
0
+0.00(+0.00%)
Nov 23, 2022
0.0010
0
+0.00(+42.86%)
Nov 22, 2022
0.0007
0.0007
0.0007
0.0007
329,112
-0.00(-82.93%)
Nov 21, 2022
0.0003
0.0041
0.0003
0.0041
68,100
+0.00(+925.00%)
Nov 17, 2022
0.0004
61
+0.00(+0.00%)
Nov 16, 2022
0.0004
0.0004
0.0004
0.0004
100
+0.00(+300.00%)
Nov 11, 2022
0.0001
0
-0.00(-87.50%)
Oct 28, 2022
0.0008
0
+0.00(+0.00%)
Oct 25, 2022
0.0008
0
+0.00(+0.00%)
Oct 18, 2022
0.0008
0
-0.00(-11.11%)
Oct 11, 2022
0.0009
0
+0.00(+12.50%)
Oct 07, 2022
0.0008
0
-0.00(-80.49%)
Sep 28, 2022
0.0041
0
+0.00(+0.00%)
Sep 26, 2022
0.0041
0
-0.00(-6.82%)
Sep 23, 2022
0.0036
0.0044
0.0036
0.0044
1,156
+0.00(+7.32%)
Sep 22, 2022
0.0041
0.0041
0.0041
0.0041
10,361
+0.00(+7.89%)
Sep 21, 2022
0.0040
0.0040
0.0038
0.0038
63,450
-0.00(-5.00%)
Sep 20, 2022
0.0040
0.0040
0.0040
0.0040
81,812
+0.00(+0.00%)
Sep 19, 2022
0.0040
0.0040
0.0040
0.0040
33,000
+0.00(+0.00%)
Sep 16, 2022
0.0046
0.0047
0.0040
0.0040
35,000
-0.00(-14.89%)
Sep 14, 2022
0.0047
0
+0.00(+2.17%)
Sep 12, 2022
0.0046
0
+0.00(+0.00%)
Sep 09, 2022
0.0046
0.0046
0.0046
0.0046
35,000
+0.00(+6.98%)
Sep 08, 2022
0.0042
0.0044
0.0042
0.0043
562,600
+0.00(+2.38%)
Sep 07, 2022
0.0042
0.0045
0.0041
0.0042
823,221
+0.00(+2.44%)
Sep 06, 2022
0.0055
0.0055
0.0041
0.0041
1,967,624
-0.00(-25.45%)
Sep 02, 2022
0.0050
0.0055
0.0041
0.0055
115,207
+0.00(+3.77%)
Sep 01, 2022
0.0047
0.0055
0.0047
0.0053
61,079
+0.00(+6.00%)
Aug 31, 2022
0.0051
0.0055
0.0050
0.0050
111,666
+0.00(+2.04%)
Aug 30, 2022
0.0059
0.0059
0.0047
0.0049
421,990
-0.00(-18.33%)
Aug 29, 2022
0.0056
0.0062
0.0048
0.0060
372,830
-0.00(-4.76%)
Aug 26, 2022
0.0062
0.0063
0.0060
0.0063
124,749
+0.00(+5.00%)
Aug 25, 2022
0.0057
0.0060
0.0057
0.0060
116,648
+0.00(+15.38%)
Aug 24, 2022
0.0052
0.0052
0.0052
0.0052
1,100
+0.00(+0.00%)
Aug 23, 2022
0.0065
0.0070
0.0050
0.0052
1,102,624
-0.00(-22.39%)
Aug 22, 2022
0.0068
0.0068
0.0067
0.0067
52,382
-0.00(-1.47%)
Aug 19, 2022
0.0068
0.0068
0.0067
0.0068
33,877
+0.00(+1.49%)
Aug 18, 2022
0.0066
0.0073
0.0066
0.0067
401,515
-0.00(-1.47%)
Aug 17, 2022
0.0061
0.0068
0.0061
0.0068
10,800
+0.00(+11.48%)
Aug 16, 2022
0.0069
0.0069
0.0061
0.0061
18,401
+0.00(+0.00%)
Aug 15, 2022
0.0070
0.0070
0.0061
0.0061
138,270
-0.00(-12.86%)
Aug 12, 2022
0.0072
0.0072
0.0060
0.0070
115,765
-0.00(-2.78%)
Aug 11, 2022
0.0070
0.0072
0.0070
0.0072
34,307
+0.00(+2.86%)
Aug 10, 2022
0.0065
0.0070
0.0060
0.0070
212,593
+0.00(+9.37%)
Aug 09, 2022
0.0069
0.0069
0.0064
0.0064
282,237
-0.00(-8.57%)
Aug 08, 2022
0.0059
0.0080
0.0059
0.0070
2,202,219
+0.00(+52.17%)
Aug 05, 2022
0.0047
0.0047
0.0046
0.0046
175,049
+0.00(+0.00%)
Aug 04, 2022
0.0060
0.0063
0.0046
0.0046
521,650
-0.00(-16.36%)
Aug 03, 2022
0.0060
0.0060
0.0055
0.0055
88,240
+0.00(+0.00%)
Aug 02, 2022
0.0061
0.0061
0.0055
0.0055
168,214
-0.00(-9.84%)
Aug 01, 2022
0.0061
0.0061
0.0061
0.0061
980
-0.00(-1.61%)
Jul 29, 2022
0.0070
0.0070
0.0062
0.0062
193,846
-0.00(-7.46%)
Jul 28, 2022
0.0065
0.0067
0.0060
0.0067
132,501
+0.00(+21.82%)
Jul 27, 2022
0.0064
0.0067
0.0054
0.0055
735,231
-0.00(-11.29%)
Jul 26, 2022
0.0076
0.0103
0.0060
0.0062
7,217,896
+0.00(+3.33%)
Jul 25, 2022
0.0050
0.0060
0.0050
0.0060
53,333
+0.00(+20.00%)
Jul 22, 2022
0.0060
0.0062
0.0050
0.0050
614,000
-0.00(-16.67%)
Jul 21, 2022
0.0060
0.0060
0.0060
0.0060
2,059
+0.00(+3.45%)
Jul 19, 2022
0.0058
0
+0.00(+13.73%)
Jul 18, 2022
0.0051
0.0051
0.0051
0.0051
1,600
+0.00(+4.08%)
Jul 15, 2022
0.0049
0.0049
0.0047
0.0049
180,171
-0.00(-7.55%)
Jul 14, 2022
0.0053
0.0053
0.0053
0.0053
50,000
+0.00(+0.00%)
Jul 13, 2022
0.0055
0.0056
0.0053
0.0053
227,021
+0.00(+29.27%)
Jul 12, 2022
0.0052
0.0052
0.0041
0.0041
100,000
-0.00(-19.61%)
Jul 11, 2022
0.0047
0.0051
0.0047
0.0051
26,341
+0.00(+27.50%)
Jul 08, 2022
0.0040
0.0040
0.0040
0.0040
20,011
-0.00(-18.37%)
Jul 07, 2022
0.0052
0.0052
0.0049
0.0049
23,434
-0.00(-7.55%)
Jul 06, 2022
0.0046
0.0053
0.0046
0.0053
118,000
+0.00(+17.78%)
Jul 05, 2022
0.0040
0.0045
0.0040
0.0045
6,001
+0.00(+12.50%)
Jul 01, 2022
0.0040
0.0040
0.0038
0.0040
40,000
+0.00(+0.00%)
Jun 30, 2022
0.0040
0.0047
0.0040
0.0040
4,680
+0.00(+0.00%)
Jun 29, 2022
0.0043
0.0053
0.0040
0.0040
187,741
-0.00(-4.76%)
Jun 28, 2022
0.0053
0.0053
0.0041
0.0042
21,950
-0.00(-20.75%)
Jun 27, 2022
0.0047
0.0053
0.0047
0.0053
5,700
+0.00(+6.00%)
Jun 24, 2022
0.0050
0.0051
0.0050
0.0050
94,418
+0.00(+4.17%)
Jun 23, 2022
0.0045
0.0049
0.0045
0.0048
498
+0.00(+6.67%)
Jun 22, 2022
0.0041
0.0049
0.0041
0.0045
240,918
+0.00(+9.76%)
Jun 21, 2022
0.0050
0.0058
0.0041
0.0041
1,301,001
-0.00(-12.77%)
Jun 17, 2022
0.0040
0.0047
0.0040
0.0047
7,000
+0.00(+17.50%)
Jun 16, 2022
0.0041
0.0048
0.0040
0.0040
251,535
-0.00(-4.76%)
Jun 15, 2022
0.0051
0.0059
0.0036
0.0042
197,068
-0.00(-27.59%)
Jun 14, 2022
0.0044
0.0061
0.0044
0.0058
2,486,704
+0.00(+56.76%)
Jun 13, 2022
0.0037
0.0037
0.0037
0.0037
58,800
-0.00(-2.63%)
Jun 10, 2022
0.0038
0.0038
0.0038
0.0038
1,020
+0.00(+2.70%)
Jun 09, 2022
0.0036
0.0037
0.0036
0.0037
65,639
+0.00(+2.78%)
Jun 08, 2022
0.0040
0.0050
0.0036
0.0036
796,063
-0.00(-10.00%)
Jun 07, 2022
0.0042
0.0042
0.0035
0.0040
38,312
+0.00(+11.11%)
Jun 03, 2022
0.0036
0
-0.00(-16.28%)
Jun 02, 2022
0.0043
0.0043
0.0043
0.0043
1,000
-0.00(-2.27%)
Jun 01, 2022
0.0045
0.0045
0.0044
0.0044
7,500
+0.00(+29.41%)
May 31, 2022
0.0045
0.0045
0.0034
0.0034
235,672
-0.00(-15.00%)
May 27, 2022
0.0038
0.0040
0.0034
0.0040
219,390
+0.00(+17.65%)
May 25, 2022
0.0034
59
+0.00(+3.03%)
May 24, 2022
0.0038
0.0044
0.0033
0.0033
1,335,030
-0.00(-25.00%)
May 23, 2022
0.0044
0.0045
0.0044
0.0044
28,148
+0.00(+12.82%)
May 20, 2022
0.0065
0.0065
0.0038
0.0039
1,833,420
-0.00(-40.00%)
May 19, 2022
0.0048
0.0097
0.0042
0.0065
8,715,123
+0.00(+80.56%)
May 18, 2022
0.0032
0.0046
0.0032
0.0036
1,295,398
+0.00(+16.13%)
May 17, 2022
0.0032
0.0034
0.0030
0.0031
785,390
-0.00(-3.13%)
May 16, 2022
0.0034
0.0034
0.0032
0.0032
111,280
+0.00(+6.67%)
May 13, 2022
0.0035
0.0035
0.0030
0.0030
114,137
-0.00(-11.76%)
May 12, 2022
0.0034
0.0034
0.0032
0.0034
2,600
+0.00(+6.25%)
May 11, 2022
0.0038
0.0038
0.0032
0.0032
169,068
+0.00(+0.00%)
May 10, 2022
0.0043
0.0045
0.0030
0.0032
1,916,950
-0.00(-11.11%)
May 09, 2022
0.0043
0.0043
0.0033
0.0036
706,855
-0.00(-18.18%)
May 06, 2022
0.0044
0.0044
0.0042
0.0044
3,678
+0.00(+4.76%)
May 05, 2022
0.0043
0.0043
0.0042
0.0042
224,992
+0.00(+0.00%)
May 04, 2022
0.0044
0.0045
0.0042
0.0042
25,452
-0.00(-2.33%)
May 03, 2022
0.0043
0.0043
0.0040
0.0043
54,210
-0.00(-2.27%)
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.