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 (%)
May 31, 2013
4.139
5.000
3.781
5.000
41,898
+0.87(+21.14%)
May 30, 2013
4.625
4.625
4.000
4.128
34,101
-0.37(-8.28%)
May 29, 2013
4.938
4.985
4.289
4.500
66,222
-0.50(-9.98%)
May 28, 2013
4.700
5.186
4.657
4.999
144,784
+0.44(+9.56%)
May 24, 2013
4.000
4.975
4.000
4.562
177,898
+0.69(+17.74%)
May 23, 2013
3.175
4.125
3.127
3.875
100,822
+0.69(+21.62%)
May 22, 2013
3.186
3.362
3.000
3.186
23,742
+0.06(+1.96%)
May 21, 2013
3.188
3.188
3.125
3.125
20,432
-0.06(-1.96%)
May 20, 2013
3.000
3.250
3.000
3.188
36,578
+0.19(+6.25%)
May 17, 2013
2.862
3.000
2.750
3.000
31,579
+0.50(+19.94%)
May 16, 2013
2.950
3.125
2.501
2.501
26,394
-0.44(-14.85%)
May 15, 2013
2.812
2.999
2.750
2.938
10,374
-0.06(-2.04%)
May 13, 2013
3.349
3.349
2.875
2.999
48,494
-0.18(-5.55%)
May 10, 2013
2.525
3.188
2.469
3.175
249,367
+0.77(+32.29%)
May 09, 2013
2.466
2.480
2.256
2.400
13,872
-0.08(-3.23%)
May 08, 2013
2.350
2.493
2.350
2.480
5,340
+0.01(+0.25%)
May 07, 2013
2.375
2.474
2.312
2.474
6,316
+0.10(+4.16%)
May 06, 2013
2.375
2.487
2.294
2.375
6,493
+0.02(+1.06%)
May 03, 2013
2.269
2.373
2.264
2.350
19,391
+0.08(+3.70%)
May 02, 2013
2.350
2.438
2.250
2.266
15,172
-0.08(-3.56%)
May 01, 2013
2.438
2.438
2.350
2.350
7,066
-0.02(-1.05%)
Apr 30, 2013
2.350
2.438
2.350
2.375
8,158
+0.02(+1.06%)
Apr 29, 2013
2.388
2.500
2.350
2.350
7,484
-0.03(-1.10%)
Apr 26, 2013
2.500
2.587
2.375
2.376
8,044
-0.21(-8.16%)
Apr 25, 2013
2.499
2.625
2.381
2.587
20,434
+0.12(+4.86%)
Apr 24, 2013
2.611
2.611
2.340
2.467
5,749
-0.03(-1.30%)
Apr 23, 2013
2.312
2.500
2.260
2.500
15,523
+0.21(+9.23%)
Apr 22, 2013
2.275
2.375
2.275
2.289
10,599
-0.12(-5.13%)
Apr 19, 2013
2.436
2.485
2.325
2.413
2,273
-0.02(-0.97%)
Apr 18, 2013
2.375
2.487
2.250
2.436
13,871
+0.06(+2.58%)
Apr 17, 2013
2.500
2.519
2.250
2.375
35,287
-0.17(-6.63%)
Apr 16, 2013
2.500
2.560
2.500
2.544
5,991
-0.03(-1.17%)
Apr 15, 2013
2.513
2.574
2.500
2.574
20,317
+0.06(+2.44%)
Apr 12, 2013
2.625
2.625
2.513
2.513
5,516
-0.04(-1.71%)
Apr 11, 2013
2.562
2.575
2.519
2.556
14,442
-0.01(-0.24%)
Apr 10, 2013
2.562
2.575
2.562
2.562
5,452
+0.00(+0.00%)
Apr 09, 2013
2.624
2.625
2.562
2.562
7,166
+0.01(+0.49%)
Apr 08, 2013
2.545
2.625
2.519
2.550
13,847
-0.05(-1.92%)
Apr 05, 2013
2.519
2.619
2.510
2.600
17,679
+0.07(+2.72%)
Apr 04, 2013
2.527
2.610
2.505
2.531
11,918
-0.04(-1.70%)
Apr 03, 2013
2.612
2.612
2.524
2.575
16,141
-0.02(-0.72%)
Apr 02, 2013
2.621
2.625
2.500
2.594
12,595
-0.03(-1.19%)
Apr 01, 2013
2.710
2.710
2.531
2.625
36,736
-0.12(-4.33%)
Mar 28, 2013
2.600
2.744
2.562
2.744
15,954
+0.18(+6.86%)
Mar 27, 2013
2.627
2.700
2.567
2.567
7,083
-0.11(-4.06%)
Mar 26, 2013
2.669
2.750
2.645
2.676
27,503
+0.05(+1.90%)
Mar 25, 2013
2.862
2.862
2.625
2.626
35,033
-0.19(-6.62%)
Mar 22, 2013
2.750
2.844
2.725
2.812
9,301
+0.09(+3.21%)
Mar 21, 2013
2.750
2.877
2.656
2.725
31,491
+0.00(+0.00%)
Mar 20, 2013
2.625
2.734
2.574
2.725
13,359
+0.10(+3.81%)
Mar 19, 2013
2.544
2.749
2.544
2.625
17,148
-0.06(-2.23%)
Mar 18, 2013
2.626
2.685
2.531
2.685
7,959
+0.06(+2.29%)
Mar 15, 2013
2.725
2.725
2.550
2.625
23,260
-0.08(-3.05%)
Mar 14, 2013
2.812
2.812
2.639
2.708
8,664
+0.01(+0.23%)
Mar 13, 2013
2.856
2.856
2.688
2.701
9,853
-0.03(-1.19%)
Mar 12, 2013
2.644
2.750
2.644
2.734
7,516
+0.03(+1.25%)
Mar 11, 2013
2.638
2.750
2.625
2.700
25,229
+0.08(+2.91%)
Mar 08, 2013
2.875
2.875
2.500
2.624
70,095
-0.07(-2.42%)
Mar 07, 2013
2.811
2.906
2.664
2.689
30,427
+0.06(+2.33%)
Mar 06, 2013
2.938
3.000
2.626
2.627
53,620
-0.37(-12.42%)
Mar 05, 2013
2.908
3.050
2.902
3.000
11,734
+0.12(+4.30%)
Mar 04, 2013
3.000
3.001
2.875
2.876
12,277
-0.12(-4.12%)
Mar 01, 2013
3.000
3.055
2.894
3.000
6,952
+0.12(+4.35%)
Feb 28, 2013
3.125
3.125
2.875
2.875
13,568
-0.16(-5.39%)
Feb 27, 2013
3.500
3.625
3.000
3.039
57,594
-0.34(-9.96%)
Feb 26, 2013
2.750
3.375
2.750
3.375
81,599
+0.62(+22.73%)
Feb 25, 2013
2.931
2.938
2.750
2.750
22,683
-0.12(-4.35%)
Feb 22, 2013
2.875
2.987
2.760
2.875
21,427
+0.12(+4.55%)
Feb 21, 2013
2.812
3.000
2.666
2.750
17,168
-0.07(-2.57%)
Feb 20, 2013
3.000
3.025
2.750
2.822
27,897
-0.08(-2.67%)
Feb 19, 2013
3.099
3.099
2.900
2.900
34,783
-0.20(-6.41%)
Feb 15, 2013
2.944
3.111
2.944
3.099
18,266
+0.10(+3.29%)
Feb 14, 2013
3.123
3.123
2.906
3.000
9,197
-0.01(-0.41%)
Feb 13, 2013
3.125
3.125
2.913
3.013
23,749
+0.01(+0.29%)
Feb 12, 2013
3.000
3.138
3.000
3.004
18,792
-0.18(-5.76%)
Feb 11, 2013
3.237
3.300
3.025
3.188
21,105
-0.05(-1.54%)
Feb 08, 2013
3.250
3.250
3.026
3.237
19,939
+0.09(+2.78%)
Feb 07, 2013
3.237
3.246
3.035
3.150
18,202
-0.02(-0.79%)
Feb 06, 2013
3.112
3.248
3.000
3.175
20,285
+0.29(+9.96%)
Feb 04, 2013
3.250
3.250
2.875
2.888
66,949
-0.26(-8.33%)
Feb 01, 2013
3.138
3.312
3.138
3.150
52,036
+0.01(+0.40%)
Jan 31, 2013
3.250
3.375
3.138
3.138
19,586
-0.11(-3.50%)
Jan 30, 2013
3.362
3.362
3.166
3.251
14,570
-0.01(-0.34%)
Jan 29, 2013
3.375
3.375
3.250
3.263
14,305
+0.01(+0.38%)
Jan 28, 2013
3.375
3.375
3.250
3.250
26,958
-0.05(-1.52%)
Jan 25, 2013
3.500
3.500
3.188
3.300
40,934
-0.01(-0.38%)
Jan 24, 2013
3.500
3.500
3.250
3.312
20,711
-0.05(-1.49%)
Jan 23, 2013
3.625
3.688
3.297
3.362
32,316
-0.26(-7.21%)
Jan 22, 2013
3.500
3.625
3.138
3.624
36,142
+0.25(+7.37%)
Jan 18, 2013
3.500
3.750
3.250
3.375
76,423
+0.00(+0.00%)
Jan 17, 2013
3.286
3.500
3.038
3.375
73,509
+0.00(+0.07%)
Jan 16, 2013
3.625
3.723
3.286
3.373
62,389
-0.25(-6.97%)
Jan 15, 2013
4.062
3.962
3.525
3.625
80,065
-0.34(-8.52%)
Jan 14, 2013
4.231
4.496
3.500
3.962
227,431
+0.09(+2.26%)
Jan 11, 2013
3.625
4.125
3.250
3.875
430,647
+0.49(+14.43%)
Jan 10, 2013
2.750
3.462
2.688
3.386
282,112
+0.69(+25.42%)
Jan 09, 2013
2.750
2.874
2.666
2.700
17,696
-0.03(-1.14%)
Jan 08, 2013
2.688
2.750
2.625
2.731
13,372
+0.04(+1.63%)
Jan 07, 2013
2.658
2.750
2.658
2.688
37,342
-0.05(-1.83%)
Jan 04, 2013
2.812
2.860
2.689
2.737
27,424
-0.08(-2.67%)
Jan 03, 2013
2.875
2.875
2.625
2.812
55,854
+0.00(+0.00%)
Jan 02, 2013
2.791
2.875
2.750
2.812
44,271
+0.06(+2.27%)
Dec 31, 2012
2.600
2.750
2.600
2.750
43,795
+0.11(+4.27%)
Dec 28, 2012
2.575
2.688
2.535
2.638
30,229
+0.04(+1.44%)
Dec 27, 2012
2.625
2.625
2.575
2.600
45,996
-0.01(-0.48%)
Dec 26, 2012
2.500
2.688
2.500
2.612
60,052
-0.04(-1.65%)
Dec 24, 2012
2.625
2.656
2.625
2.656
14,601
+0.03(+1.19%)
Dec 21, 2012
2.715
2.748
2.625
2.625
41,346
-0.11(-4.11%)
Dec 20, 2012
2.763
2.819
2.683
2.737
64,107
-0.01(-0.45%)
Dec 19, 2012
2.731
2.781
2.587
2.750
85,470
-0.04(-1.57%)
Dec 18, 2012
3.112
3.112
2.663
2.794
106,127
-0.02(-0.67%)
Dec 17, 2012
2.625
3.210
2.533
2.812
309,136
+0.19(+7.14%)
Dec 14, 2012
2.626
2.750
2.612
2.625
72,886
-0.12(-4.50%)
Dec 13, 2012
2.625
2.749
2.406
2.749
130,513
+0.06(+2.28%)
Dec 12, 2012
3.000
3.000
2.438
2.688
315,389
-0.18(-6.32%)
Dec 11, 2012
3.000
3.025
2.625
2.869
529,232
-3.88(-57.50%)
Dec 10, 2012
7.250
7.250
6.500
6.750
89,232
+0.01(+0.09%)
Dec 07, 2012
6.756
6.997
6.625
6.744
18,180
-0.03(-0.42%)
Dec 06, 2012
7.100
7.100
6.765
6.772
9,727
-0.10(-1.49%)
Dec 05, 2012
7.062
7.215
6.875
6.875
30,371
-0.12(-1.79%)
Dec 04, 2012
7.119
7.625
7.000
7.000
26,764
+0.00(+0.00%)
Nov 30, 2012
6.500
7.750
6.500
7.000
123,582
-0.12(-1.75%)
Nov 29, 2012
6.875
7.125
6.625
7.125
16,962
+0.25(+3.71%)
Nov 28, 2012
7.125
7.125
6.500
6.870
24,597
+0.12(+1.78%)
Nov 27, 2012
7.375
7.375
6.500
6.750
38,290
-0.62(-8.47%)
Nov 26, 2012
6.314
7.750
6.250
7.375
117,988
+1.06(+16.81%)
Nov 23, 2012
6.475
6.535
6.287
6.314
4,818
+0.09(+1.43%)
Nov 21, 2012
6.550
6.550
6.138
6.225
33,465
-0.15(-2.35%)
Nov 20, 2012
6.375
6.438
6.044
6.375
24,082
+0.12(+2.00%)
Nov 19, 2012
6.250
6.475
5.900
6.250
21,967
+0.33(+5.49%)
Nov 16, 2012
6.375
6.485
5.875
5.925
29,727
-0.20(-3.27%)
Nov 15, 2012
6.250
6.438
5.897
6.125
15,044
+0.00(+0.00%)
Nov 14, 2012
6.250
6.499
6.000
6.125
29,983
-0.12(-2.00%)
Nov 13, 2012
6.875
6.875
6.000
6.250
53,265
+0.36(+6.16%)
Nov 12, 2012
6.875
6.938
5.875
5.888
70,859
-1.24(-17.37%)
Nov 09, 2012
6.750
7.500
6.750
7.125
86,547
+0.19(+2.68%)
Nov 08, 2012
7.000
7.860
6.763
6.939
91,036
+0.06(+0.93%)
Nov 07, 2012
6.875
7.128
6.625
6.875
36,056
+0.00(+0.00%)
Nov 06, 2012
7.375
7.750
6.626
6.875
75,063
-0.38(-5.17%)
Nov 05, 2012
7.250
7.969
6.250
7.250
144,422
+0.12(+1.75%)
Nov 02, 2012
7.562
7.625
6.014
7.125
151,122
-0.50(-6.56%)
Nov 01, 2012
8.500
9.370
6.875
7.625
431,191
-0.38(-4.69%)
Oct 31, 2012
5.375
8.250
5.164
8.000
471,132
+2.88(+56.10%)
Oct 26, 2012
5.125
5.250
4.875
5.125
65,832
+0.01(+0.12%)
Oct 25, 2012
5.312
5.375
5.086
5.119
55,959
+0.04(+0.69%)
Oct 24, 2012
5.362
5.556
4.999
5.084
82,226
-0.17(-3.14%)
Oct 23, 2012
5.375
5.562
4.900
5.249
120,102
+0.31(+6.30%)
Oct 19, 2012
5.250
5.250
4.900
4.938
55,513
-0.11(-2.25%)
Oct 18, 2012
5.500
5.500
5.032
5.051
87,870
-0.57(-10.20%)
Oct 17, 2012
5.125
5.625
4.888
5.625
84,270
+0.61(+12.19%)
Oct 16, 2012
4.875
5.375
4.750
5.014
108,252
-0.05(-0.99%)
Oct 15, 2012
5.625
5.625
5.029
5.064
130,595
-0.44(-7.97%)
Oct 12, 2012
6.000
6.000
5.412
5.503
100,346
-0.43(-7.33%)
Oct 11, 2012
5.875
6.500
5.250
5.938
117,189
+0.41(+7.32%)
Oct 10, 2012
6.000
6.000
5.500
5.532
158,206
-0.34(-5.81%)
Oct 09, 2012
7.125
7.134
5.750
5.874
302,983
-1.25(-17.56%)
Oct 08, 2012
7.438
7.628
7.025
7.125
148,623
-0.12(-1.72%)
Oct 05, 2012
6.950
7.625
6.875
7.250
90,189
+0.36(+5.19%)
Oct 04, 2012
7.736
7.736
6.875
6.893
129,911
-0.61(-8.10%)
Oct 03, 2012
8.000
8.250
7.250
7.500
103,947
-0.38(-4.76%)
Oct 02, 2012
8.490
8.490
7.750
7.875
155,219
-0.03(-0.32%)
Oct 01, 2012
9.625
13.25
7.812
7.900
494,690
-3.35(-29.78%)
Sep 28, 2012
11.75
11.75
11.12
11.25
54,000
-0.75(-6.25%)
Sep 27, 2012
13.00
13.25
11.62
12.00
47,727
-0.50(-4.00%)
Sep 26, 2012
13.00
13.38
12.38
12.50
50,627
-0.88(-6.54%)
Sep 25, 2012
14.00
14.09
13.38
13.38
25,553
-1.00(-6.96%)
Sep 24, 2012
15.88
15.88
13.88
14.38
35,557
-1.50(-9.45%)
Sep 21, 2012
15.00
16.50
14.62
15.88
46,361
+1.12(+7.63%)
Sep 20, 2012
14.00
14.88
13.88
14.75
12,754
+0.50(+3.51%)
Sep 19, 2012
15.12
15.12
14.25
14.25
9,573
-0.62(-4.20%)
Sep 18, 2012
14.62
14.88
14.38
14.88
15,628
+0.50(+3.48%)
Sep 17, 2012
15.62
15.62
13.25
14.38
33,553
-1.12(-7.26%)
Sep 14, 2012
15.62
16.12
14.75
15.50
28,653
-0.38(-2.36%)
Sep 13, 2012
15.62
16.00
14.38
15.88
41,187
-0.12(-0.78%)
Sep 12, 2012
18.12
19.62
15.75
16.00
94,746
-1.75(-9.86%)
Sep 11, 2012
14.25
17.75
14.00
17.75
96,047
+4.00(+29.09%)
Sep 10, 2012
11.62
14.25
11.62
13.75
31,845
+2.12(+18.28%)
Sep 07, 2012
11.38
12.50
11.25
11.62
4,763
+0.12(+1.09%)
Sep 06, 2012
11.88
11.88
11.38
11.50
7,258
-0.25(-2.13%)
Sep 05, 2012
12.00
12.38
11.41
11.75
5,633
-0.38(-3.09%)
Sep 04, 2012
11.00
12.88
11.00
12.12
20,018
+0.88(+7.78%)
Aug 31, 2012
11.88
12.12
11.25
11.25
10,958
-0.62(-5.26%)
Aug 30, 2012
11.88
12.25
11.56
11.88
4,832
+0.00(+0.00%)
Aug 29, 2012
12.62
12.75
11.50
11.88
6,764
-1.00(-7.77%)
Aug 27, 2012
12.75
13.12
12.50
12.88
3,858
+0.00(+0.00%)
Aug 24, 2012
13.00
13.12
12.62
12.88
9,790
-0.25(-1.90%)
Aug 23, 2012
13.12
13.75
13.12
13.12
7,012
+0.00(+0.00%)
Aug 22, 2012
13.88
14.00
13.12
13.12
8,571
-0.88(-6.25%)
Aug 21, 2012
13.62
14.62
12.75
14.00
27,001
+0.88(+6.67%)
Aug 20, 2012
13.88
13.88
12.62
13.12
3,295
-0.88(-6.25%)
Aug 17, 2012
14.50
15.12
13.38
14.00
16,439
-0.12(-0.88%)
Aug 16, 2012
14.50
14.74
13.75
14.12
6,813
-0.13(-0.89%)
Aug 15, 2012
12.75
15.38
11.62
14.25
24,688
+1.50(+11.77%)
Aug 14, 2012
13.88
13.88
12.30
12.75
5,863
-1.00(-7.27%)
Aug 13, 2012
14.88
15.35
13.12
13.75
26,077
-1.00(-6.78%)
Aug 10, 2012
10.88
15.12
10.88
14.75
52,603
+4.05(+37.85%)
Aug 09, 2012
10.25
10.88
10.25
10.70
5,051
+0.39(+3.76%)
Aug 08, 2012
10.38
10.38
10.13
10.31
3,395
-0.04(-0.41%)
Aug 07, 2012
10.38
10.44
10.00
10.36
6,606
+0.10(+1.00%)
Aug 06, 2012
10.38
10.75
10.25
10.25
6,277
-0.12(-1.18%)
Aug 03, 2012
10.62
10.62
10.12
10.38
3,662
+0.12(+1.22%)
Aug 02, 2012
10.38
10.50
10.12
10.25
3,647
-0.12(-1.20%)
Aug 01, 2012
9.748
10.50
9.748
10.38
3,849
+0.25(+2.47%)
Jul 31, 2012
10.62
11.12
10.02
10.12
7,576
-0.62(-5.81%)
Jul 30, 2012
11.38
11.50
10.38
10.75
6,871
-0.38(-3.37%)
Jul 27, 2012
11.12
11.62
10.12
11.12
18,515
+0.25(+2.33%)
Jul 26, 2012
10.12
11.00
10.12
10.87
17,983
+0.87(+8.71%)
Jul 25, 2012
10.12
10.50
9.750
10.00
12,066
-0.62(-5.87%)
Jul 24, 2012
10.75
11.25
9.750
10.62
13,567
-0.13(-1.17%)
Jul 23, 2012
12.25
12.25
10.25
10.75
15,432
-0.50(-4.44%)
Jul 20, 2012
12.62
13.00
11.25
11.25
33,247
-1.37(-10.88%)
Jul 19, 2012
14.25
14.88
12.38
12.62
48,400
-0.50(-3.82%)
Jul 18, 2012
13.25
13.75
13.00
13.12
6,665
-0.12(-0.94%)
Jul 17, 2012
13.50
13.62
13.00
13.25
13,092
-0.12(-0.93%)
Jul 16, 2012
13.00
14.00
12.62
13.38
24,545
+0.88(+7.00%)
Jul 13, 2012
12.38
13.50
12.38
12.50
8,763
+0.12(+1.01%)
Jul 12, 2012
12.62
12.88
11.88
12.38
24,298
-0.50(-3.88%)
Jul 11, 2012
13.75
13.75
12.62
12.88
15,770
-1.12(-8.04%)
Jul 10, 2012
14.88
14.88
13.25
14.00
33,229
-0.75(-5.08%)
Jul 09, 2012
14.88
15.25
14.50
14.75
15,352
+0.12(+0.85%)
Jul 06, 2012
15.50
15.50
13.50
14.62
52,952
-0.62(-4.10%)
Jul 05, 2012
17.62
18.88
14.00
15.25
101,591
-3.12(-17.01%)
Jul 03, 2012
14.75
20.62
14.00
18.38
51,685
+3.62(+24.58%)
Jul 02, 2012
14.38
14.75
14.12
14.75
18,280
+0.75(+5.36%)
Jun 29, 2012
15.12
15.38
13.50
14.00
50,282
-0.62(-4.27%)
Jun 28, 2012
11.00
14.75
9.375
14.62
125,924
-1.25(-7.87%)
Jun 27, 2012
16.88
17.62
15.78
15.88
40,455
-0.88(-5.22%)
Jun 26, 2012
17.12
18.62
15.75
16.75
44,654
-0.25(-1.47%)
Jun 25, 2012
18.12
18.38
17.00
17.00
28,637
-1.38(-7.48%)
Jun 22, 2012
18.12
18.75
17.62
18.38
166,735
+0.62(+3.52%)
Jun 21, 2012
19.25
19.25
17.00
17.75
55,392
-1.25(-6.58%)
Jun 20, 2012
19.12
19.62
18.75
19.00
22,793
+0.00(+0.00%)
Jun 19, 2012
18.88
19.88
18.62
19.00
39,584
+0.25(+1.33%)
Jun 18, 2012
18.75
19.50
18.50
18.75
33,293
-0.12(-0.66%)
Jun 15, 2012
19.62
19.75
18.75
18.88
40,034
-0.75(-3.82%)
Jun 14, 2012
18.88
20.50
18.50
19.62
32,537
+0.50(+2.61%)
Jun 13, 2012
20.38
20.50
19.12
19.12
28,044
-0.62(-3.16%)
Jun 12, 2012
20.88
20.97
19.50
19.75
33,229
-0.88(-4.24%)
Jun 11, 2012
20.88
22.12
20.50
20.62
71,180
+0.12(+0.61%)
Jun 08, 2012
20.12
20.75
19.81
20.50
24,304
+0.25(+1.23%)
Jun 07, 2012
21.25
21.50
19.50
20.25
32,363
-0.12(-0.61%)
Jun 06, 2012
19.38
20.62
18.75
20.38
66,623
+1.88(+10.14%)
Jun 05, 2012
19.00
19.25
18.38
18.50
22,045
-0.25(-1.33%)
Jun 04, 2012
19.25
19.75
18.38
18.75
28,502
-0.50(-2.60%)
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.