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 24, 2024
1.320
1.330
1.300
1.300
79,543
+0.00(+0.00%)
May 23, 2024
1.350
1.380
1.300
1.300
173,261
-0.05(-3.70%)
May 22, 2024
1.410
1.410
1.350
1.350
120,938
-0.06(-4.26%)
May 21, 2024
1.360
1.410
1.360
1.410
92,329
+0.03(+2.17%)
May 20, 2024
1.400
1.470
1.370
1.380
242,763
+0.00(+0.00%)
May 17, 2024
1.420
1.420
1.360
1.380
291,358
-0.02(-1.43%)
May 16, 2024
1.410
1.470
1.400
1.400
194,485
+0.00(+0.00%)
May 15, 2024
1.460
1.474
1.400
1.400
275,863
-0.04(-2.78%)
May 14, 2024
1.500
1.560
1.420
1.440
504,156
-0.07(-4.64%)
May 13, 2024
1.540
1.590
1.500
1.510
354,926
-0.03(-1.95%)
May 10, 2024
1.590
1.620
1.530
1.540
170,977
-0.04(-2.53%)
May 09, 2024
1.560
1.630
1.560
1.580
145,787
+0.03(+1.94%)
May 08, 2024
1.500
1.600
1.500
1.550
385,752
+0.05(+3.33%)
May 07, 2024
1.510
1.550
1.480
1.500
210,778
-0.01(-0.66%)
May 06, 2024
1.550
1.590
1.510
1.510
260,750
-0.04(-2.58%)
May 03, 2024
1.520
1.595
1.490
1.550
190,659
+0.04(+2.65%)
May 02, 2024
1.510
1.550
1.460
1.510
299,248
-0.02(-1.31%)
May 01, 2024
1.600
1.630
1.510
1.530
374,730
-0.08(-4.97%)
Apr 30, 2024
1.640
1.770
1.590
1.610
992,585
-0.03(-1.83%)
Apr 29, 2024
1.680
1.760
1.610
1.640
405,824
-0.03(-1.80%)
Apr 26, 2024
1.640
1.710
1.610
1.670
473,573
+0.05(+3.09%)
Apr 25, 2024
1.670
1.679
1.580
1.620
537,185
-0.08(-4.71%)
Apr 24, 2024
1.650
1.770
1.650
1.700
679,600
+0.06(+3.66%)
Apr 23, 2024
1.690
1.760
1.600
1.640
906,758
-0.10(-5.75%)
Apr 22, 2024
1.770
1.850
1.700
1.740
805,795
-0.17(-8.90%)
Apr 19, 2024
1.710
2.080
1.710
1.910
2,973,641
+0.24(+14.37%)
Apr 18, 2024
1.850
1.940
1.600
1.670
1,301,685
-0.15(-8.24%)
Apr 17, 2024
1.910
2.020
1.800
1.820
837,894
-0.09(-4.71%)
Apr 16, 2024
2.130
2.200
1.910
1.910
2,254,000
-0.40(-17.32%)
Apr 15, 2024
2.150
2.450
1.850
2.310
5,129,521
+0.15(+6.94%)
Apr 12, 2024
1.670
2.570
1.669
2.160
15,134,088
+0.56(+35.00%)
Apr 11, 2024
1.650
1.700
1.569
1.600
219,821
-0.02(-1.23%)
Apr 10, 2024
1.500
1.660
1.420
1.620
792,130
+0.13(+8.72%)
Apr 09, 2024
1.500
1.570
1.480
1.490
237,583
-0.10(-6.29%)
Apr 08, 2024
1.650
1.710
1.580
1.590
396,881
-0.16(-9.14%)
Apr 05, 2024
1.610
1.800
1.580
1.750
762,106
+0.14(+8.70%)
Apr 04, 2024
1.400
1.680
1.400
1.610
745,647
+0.18(+12.59%)
Apr 03, 2024
1.500
1.520
1.380
1.430
376,304
-0.13(-8.33%)
Apr 02, 2024
1.550
1.750
1.480
1.560
1,788,919
+0.15(+10.66%)
Apr 01, 2024
1.350
1.430
1.310
1.410
445,006
+0.08(+5.99%)
Mar 28, 2024
1.320
1.350
1.310
1.330
86,804
+0.00(+0.00%)
Mar 27, 2024
1.300
1.350
1.290
1.330
51,189
+0.02(+1.53%)
Mar 26, 2024
1.330
1.360
1.310
1.310
49,326
-0.04(-3.32%)
Mar 25, 2024
1.370
1.388
1.310
1.355
62,882
-0.02(-1.09%)
Mar 22, 2024
1.370
1.390
1.320
1.370
66,281
+0.01(+0.74%)
Mar 21, 2024
1.370
1.400
1.350
1.360
39,845
+0.02(+1.49%)
Mar 20, 2024
1.380
1.450
1.330
1.340
193,066
-0.02(-1.47%)
Mar 19, 2024
1.340
1.388
1.330
1.360
84,393
+0.06(+4.62%)
Mar 18, 2024
1.330
1.370
1.280
1.300
196,131
-0.03(-2.26%)
Mar 15, 2024
1.330
1.400
1.330
1.330
128,276
+0.00(+0.00%)
Mar 14, 2024
1.320
1.340
1.310
1.330
62,533
+0.04(+3.10%)
Mar 13, 2024
1.320
1.340
1.290
1.290
40,234
+0.01(+0.78%)
Mar 12, 2024
1.280
1.309
1.280
1.280
31,045
+0.00(+0.00%)
Mar 11, 2024
1.280
1.300
1.270
1.280
22,940
+0.01(+0.79%)
Mar 08, 2024
1.270
1.316
1.270
1.270
38,663
-0.01(-0.78%)
Mar 07, 2024
1.330
1.330
1.280
1.280
38,478
-0.02(-1.54%)
Mar 06, 2024
1.350
1.350
1.280
1.300
49,775
-0.03(-2.26%)
Mar 05, 2024
1.330
1.350
1.280
1.330
68,558
+0.01(+0.76%)
Mar 04, 2024
1.370
1.370
1.320
1.320
40,384
-0.01(-0.75%)
Mar 01, 2024
1.310
1.350
1.310
1.330
48,455
+0.01(+0.76%)
Feb 29, 2024
1.320
1.360
1.320
1.320
21,313
+0.02(+1.54%)
Feb 28, 2024
1.340
1.360
1.300
1.300
20,977
-0.04(-2.99%)
Feb 27, 2024
1.310
1.375
1.280
1.340
76,040
+0.03(+2.29%)
Feb 26, 2024
1.340
1.340
1.270
1.310
46,651
+0.01(+0.77%)
Feb 23, 2024
1.310
1.350
1.290
1.300
77,648
+0.00(+0.00%)
Feb 22, 2024
1.460
1.460
1.280
1.300
247,687
-0.15(-10.34%)
Feb 21, 2024
1.450
1.490
1.450
1.450
30,480
-0.01(-0.68%)
Feb 20, 2024
1.470
1.490
1.440
1.460
38,729
-0.01(-0.68%)
Feb 16, 2024
1.460
1.490
1.450
1.470
45,066
+0.00(+0.00%)
Feb 15, 2024
1.430
1.490
1.430
1.470
71,529
+0.03(+2.08%)
Feb 14, 2024
1.440
1.464
1.420
1.440
57,218
+0.02(+1.41%)
Feb 13, 2024
1.410
1.440
1.410
1.420
46,414
-0.01(-0.70%)
Feb 12, 2024
1.430
1.460
1.430
1.430
36,926
-0.01(-0.69%)
Feb 09, 2024
1.430
1.470
1.410
1.440
45,152
+0.00(+0.00%)
Feb 08, 2024
1.420
1.460
1.420
1.440
61,452
+0.01(+0.70%)
Feb 07, 2024
1.450
1.480
1.380
1.430
79,980
-0.03(-2.09%)
Feb 06, 2024
1.540
1.540
1.450
1.460
128,596
-0.05(-3.28%)
Feb 05, 2024
1.560
1.570
1.500
1.510
95,126
-0.04(-2.58%)
Feb 02, 2024
1.530
1.578
1.510
1.550
80,529
+0.01(+0.65%)
Feb 01, 2024
1.560
1.570
1.530
1.540
123,924
-0.01(-0.65%)
Jan 31, 2024
1.590
1.600
1.550
1.550
79,301
-0.02(-1.27%)
Jan 30, 2024
1.590
1.628
1.530
1.570
205,129
-0.04(-2.48%)
Jan 29, 2024
1.610
1.640
1.580
1.610
93,429
+0.00(+0.00%)
Jan 26, 2024
1.630
1.667
1.570
1.610
176,046
-0.06(-3.59%)
Jan 25, 2024
1.630
1.670
1.610
1.670
116,406
+0.06(+4.05%)
Jan 24, 2024
1.630
1.690
1.580
1.605
51,386
+0.00(+0.31%)
Jan 23, 2024
1.630
1.635
1.590
1.600
48,236
+0.00(+0.00%)
Jan 22, 2024
1.570
1.650
1.570
1.600
134,708
+0.04(+2.56%)
Jan 19, 2024
1.600
1.630
1.550
1.560
97,136
-0.07(-4.29%)
Jan 18, 2024
1.570
1.630
1.530
1.630
174,904
+0.05(+3.16%)
Jan 17, 2024
1.610
1.640
1.550
1.580
142,328
-0.05(-3.07%)
Jan 16, 2024
1.670
1.700
1.620
1.630
148,553
-0.07(-4.12%)
Jan 12, 2024
1.710
1.730
1.650
1.700
183,372
+0.06(+3.66%)
Jan 11, 2024
1.660
1.660
1.600
1.640
86,996
+0.00(+0.00%)
Jan 10, 2024
1.710
1.710
1.640
1.640
84,518
-0.05(-2.96%)
Jan 09, 2024
1.680
1.705
1.645
1.690
65,755
+0.02(+1.20%)
Jan 08, 2024
1.730
1.750
1.640
1.670
123,673
-0.08(-4.57%)
Jan 05, 2024
1.790
1.801
1.750
1.750
74,954
-0.05(-2.78%)
Jan 04, 2024
1.820
1.820
1.780
1.800
53,289
-0.04(-2.17%)
Jan 03, 2024
1.790
1.840
1.770
1.840
90,957
+0.05(+2.79%)
Jan 02, 2024
1.810
1.850
1.760
1.790
116,898
+0.00(+0.00%)
Dec 29, 2023
1.790
1.830
1.770
1.790
76,364
-0.02(-1.10%)
Dec 28, 2023
1.800
1.846
1.780
1.810
79,973
-0.04(-2.16%)
Dec 27, 2023
1.830
1.880
1.800
1.850
99,521
-0.01(-0.54%)
Dec 26, 2023
1.800
1.900
1.750
1.860
220,605
+0.09(+5.08%)
Dec 22, 2023
1.790
1.840
1.750
1.770
97,558
-0.02(-1.12%)
Dec 21, 2023
1.800
1.824
1.742
1.790
90,538
-0.01(-0.56%)
Dec 20, 2023
1.770
1.880
1.770
1.800
304,242
+0.03(+1.69%)
Dec 19, 2023
1.710
1.820
1.710
1.770
134,935
+0.07(+4.12%)
Dec 18, 2023
1.750
1.820
1.673
1.700
262,235
+0.00(+0.00%)
Dec 15, 2023
1.700
1.730
1.665
1.700
128,516
+0.02(+1.19%)
Dec 14, 2023
1.690
1.735
1.680
1.680
122,202
+0.02(+1.20%)
Dec 13, 2023
1.690
1.710
1.600
1.660
195,633
-0.04(-2.35%)
Dec 12, 2023
1.730
1.740
1.700
1.700
102,507
-0.05(-2.86%)
Dec 11, 2023
1.770
1.770
1.720
1.750
89,891
-0.01(-0.55%)
Dec 08, 2023
1.760
1.789
1.730
1.760
77,922
-0.02(-1.14%)
Dec 07, 2023
1.750
1.820
1.685
1.780
173,086
+0.05(+2.89%)
Dec 06, 2023
1.720
1.830
1.690
1.730
392,128
-0.02(-1.14%)
Dec 05, 2023
1.770
1.770
1.720
1.750
78,254
-0.04(-2.23%)
Dec 04, 2023
1.760
1.820
1.750
1.790
69,719
+0.02(+1.13%)
Dec 01, 2023
1.770
1.820
1.740
1.770
114,801
+0.02(+1.14%)
Nov 30, 2023
1.760
1.850
1.732
1.750
201,092
-0.01(-0.57%)
Nov 29, 2023
1.770
1.800
1.760
1.760
86,187
-0.02(-1.12%)
Nov 28, 2023
1.750
1.820
1.720
1.780
199,466
+0.07(+4.09%)
Nov 27, 2023
1.720
1.760
1.710
1.710
72,556
-0.03(-1.72%)
Nov 24, 2023
1.780
1.783
1.690
1.740
101,986
-0.03(-1.69%)
Nov 22, 2023
1.710
1.788
1.710
1.770
107,902
+0.04(+2.31%)
Nov 21, 2023
1.730
1.805
1.720
1.730
140,409
-0.02(-1.14%)
Nov 20, 2023
1.740
1.795
1.730
1.750
120,779
+0.02(+1.16%)
Nov 17, 2023
1.770
1.790
1.720
1.730
156,638
-0.02(-1.14%)
Nov 16, 2023
1.800
1.808
1.680
1.750
215,397
-0.07(-3.85%)
Nov 15, 2023
1.810
1.855
1.790
1.820
119,384
+0.00(+0.00%)
Nov 14, 2023
1.770
2.000
1.770
1.820
248,514
+0.03(+1.68%)
Nov 13, 2023
1.840
1.840
1.770
1.790
108,287
-0.03(-1.65%)
Nov 10, 2023
1.850
1.850
1.800
1.820
109,878
-0.01(-0.55%)
Nov 09, 2023
1.810
1.870
1.790
1.830
137,678
+0.05(+2.81%)
Nov 08, 2023
1.840
1.859
1.740
1.780
134,318
-0.07(-3.78%)
Nov 07, 2023
1.890
1.890
1.750
1.850
262,821
-0.06(-3.14%)
Nov 06, 2023
1.980
2.040
1.900
1.910
209,792
-0.08(-4.02%)
Nov 03, 2023
1.950
2.030
1.938
1.990
160,977
+0.02(+1.02%)
Nov 02, 2023
1.950
2.000
1.890
1.970
129,032
+0.04(+2.07%)
Nov 01, 2023
1.930
1.980
1.880
1.930
194,761
+0.01(+0.52%)
Oct 31, 2023
2.010
2.050
1.920
1.920
193,825
-0.11(-5.42%)
Oct 30, 2023
2.150
2.170
1.960
2.030
352,314
-0.13(-6.02%)
Oct 27, 2023
2.100
2.250
1.990
2.160
516,826
+0.13(+6.40%)
Oct 26, 2023
2.140
2.143
1.970
2.030
360,892
-0.10(-4.69%)
Oct 25, 2023
2.150
2.200
2.060
2.130
259,989
-0.05(-2.29%)
Oct 24, 2023
2.170
2.228
2.127
2.180
208,675
+0.00(+0.00%)
Oct 23, 2023
2.290
2.370
2.160
2.180
375,604
-0.23(-9.54%)
Oct 20, 2023
2.480
2.490
2.240
2.410
709,440
-0.09(-3.60%)
Oct 19, 2023
2.250
2.500
2.150
2.500
930,274
+0.14(+5.93%)
Oct 18, 2023
2.390
2.810
2.320
2.360
1,722,114
+0.04(+1.72%)
Oct 17, 2023
2.160
2.360
2.160
2.320
307,700
+0.10(+4.50%)
Oct 16, 2023
2.270
2.280
2.100
2.220
497,995
-0.05(-2.20%)
Oct 13, 2023
2.010
2.320
1.940
2.270
903,213
+0.38(+20.11%)
Oct 12, 2023
1.960
1.960
1.840
1.890
229,734
-0.10(-5.03%)
Oct 11, 2023
2.070
2.070
1.850
1.990
414,786
-0.11(-5.24%)
Oct 10, 2023
2.180
2.240
2.030
2.100
730,491
-0.12(-5.41%)
Oct 09, 2023
1.940
2.390
1.940
2.220
4,172,887
+0.47(+26.86%)
Oct 06, 2023
1.720
1.750
1.670
1.750
43,243
+0.06(+3.55%)
Oct 05, 2023
1.670
1.760
1.670
1.690
59,078
-0.03(-1.74%)
Oct 04, 2023
1.770
1.790
1.670
1.720
143,952
-0.09(-4.97%)
Oct 03, 2023
1.810
1.810
1.760
1.810
72,909
+0.02(+1.12%)
Oct 02, 2023
1.920
1.970
1.760
1.790
272,114
-0.16(-8.21%)
Sep 29, 2023
1.970
2.050
1.940
1.950
95,185
-0.02(-1.02%)
Sep 28, 2023
2.160
2.160
1.900
1.970
197,853
-0.14(-6.64%)
Sep 27, 2023
2.030
2.250
2.020
2.110
279,382
+0.11(+5.50%)
Sep 26, 2023
2.000
2.041
1.960
2.000
41,964
+0.04(+2.04%)
Sep 25, 2023
2.000
2.050
1.940
1.960
69,999
-0.05(-2.49%)
Sep 22, 2023
2.010
2.070
1.970
2.010
33,512
+0.03(+1.52%)
Sep 21, 2023
2.090
2.090
1.940
1.980
94,295
-0.06(-2.94%)
Sep 20, 2023
2.030
2.103
2.030
2.040
51,757
-0.01(-0.49%)
Sep 19, 2023
2.140
2.240
2.050
2.050
140,869
-0.13(-5.96%)
Sep 18, 2023
2.210
2.235
2.110
2.180
87,358
-0.05(-2.24%)
Sep 15, 2023
2.220
2.230
2.130
2.230
53,138
+0.04(+1.83%)
Sep 14, 2023
2.120
2.220
2.120
2.190
164,364
+0.14(+6.83%)
Sep 13, 2023
2.280
2.330
2.050
2.050
197,713
-0.18(-8.07%)
Sep 12, 2023
2.270
2.380
2.220
2.230
174,466
-0.01(-0.45%)
Sep 11, 2023
2.190
2.300
2.180
2.240
75,888
+0.04(+1.59%)
Sep 08, 2023
2.220
2.240
2.190
2.205
79,335
-0.04(-1.56%)
Sep 07, 2023
2.190
2.280
2.140
2.240
111,828
+0.07(+3.23%)
Sep 06, 2023
2.180
2.240
2.110
2.170
111,357
-0.07(-3.13%)
Sep 05, 2023
2.500
2.500
2.130
2.240
532,601
+0.03(+1.36%)
Sep 01, 2023
1.960
2.280
1.950
2.210
443,858
+0.28(+14.51%)
Aug 31, 2023
1.850
1.980
1.810
1.930
160,656
+0.12(+6.63%)
Aug 30, 2023
1.810
1.850
1.800
1.810
44,671
+0.01(+0.28%)
Aug 29, 2023
1.770
1.840
1.770
1.805
62,527
+0.04(+2.56%)
Aug 28, 2023
1.780
1.790
1.750
1.760
19,714
-0.03(-1.68%)
Aug 25, 2023
1.800
1.808
1.730
1.790
65,672
+0.00(+0.00%)
Aug 24, 2023
1.830
1.830
1.750
1.790
42,168
-0.05(-2.72%)
Aug 23, 2023
1.850
1.850
1.800
1.840
19,838
-0.01(-0.54%)
Aug 22, 2023
1.880
1.899
1.815
1.850
60,910
-0.01(-0.54%)
Aug 21, 2023
1.850
1.919
1.820
1.860
88,520
+0.02(+1.09%)
Aug 18, 2023
1.830
1.888
1.780
1.840
83,761
-0.03(-1.77%)
Aug 17, 2023
1.900
1.960
1.870
1.873
58,839
-0.03(-1.42%)
Aug 16, 2023
2.100
2.140
1.830
1.900
356,836
-0.25(-11.63%)
Aug 15, 2023
2.190
2.220
2.100
2.150
88,843
-0.11(-4.87%)
Aug 14, 2023
2.260
2.270
2.200
2.260
45,492
-0.02(-0.71%)
Aug 11, 2023
2.300
2.328
2.260
2.276
47,125
-0.02(-1.04%)
Aug 10, 2023
2.340
2.410
2.280
2.300
62,441
-0.04(-1.71%)
Aug 09, 2023
2.360
2.530
2.300
2.340
350,173
+0.05(+2.18%)
Aug 08, 2023
2.360
2.370
2.290
2.290
58,261
-0.08(-3.38%)
Aug 07, 2023
2.290
2.400
2.280
2.370
56,099
+0.09(+3.95%)
Aug 04, 2023
2.340
2.440
2.280
2.280
121,406
-0.06(-2.56%)
Aug 03, 2023
2.280
2.379
2.251
2.340
88,519
+0.04(+1.74%)
Aug 02, 2023
2.310
2.340
2.230
2.300
99,786
-0.04(-1.71%)
Aug 01, 2023
2.340
2.360
2.250
2.340
80,993
-0.02(-0.85%)
Jul 31, 2023
2.340
2.430
2.258
2.360
253,986
+0.10(+4.42%)
Jul 28, 2023
2.250
2.285
2.190
2.260
115,273
+0.06(+2.96%)
Jul 27, 2023
2.280
2.330
2.195
2.195
118,436
-0.10(-4.57%)
Jul 26, 2023
2.300
2.350
2.260
2.300
33,856
-0.02(-0.86%)
Jul 25, 2023
2.300
2.367
2.250
2.320
104,190
+0.02(+0.87%)
Jul 24, 2023
2.160
2.300
2.160
2.300
223,989
+0.14(+6.48%)
Jul 21, 2023
2.150
2.210
2.120
2.160
95,453
+0.04(+1.89%)
Jul 20, 2023
2.140
2.190
2.100
2.120
91,903
-0.02(-0.93%)
Jul 19, 2023
2.180
2.260
2.120
2.140
88,047
-0.06(-2.73%)
Jul 18, 2023
2.150
2.240
2.150
2.200
45,645
+0.05(+2.33%)
Jul 17, 2023
2.110
2.210
2.100
2.150
101,884
-0.02(-0.92%)
Jul 14, 2023
2.290
2.330
2.150
2.170
107,135
-0.13(-5.65%)
Jul 13, 2023
2.370
2.520
2.240
2.300
427,115
+0.02(+0.88%)
Jul 12, 2023
2.110
2.320
2.110
2.280
455,471
+0.16(+7.55%)
Jul 11, 2023
2.070
2.180
2.040
2.120
104,152
+0.08(+3.92%)
Jul 10, 2023
2.090
2.120
2.010
2.040
97,527
-0.06(-2.86%)
Jul 07, 2023
2.060
2.140
2.060
2.100
59,104
+0.01(+0.48%)
Jul 06, 2023
2.100
2.100
2.035
2.090
54,279
+0.01(+0.48%)
Jul 05, 2023
2.080
2.130
2.080
2.080
45,035
-0.04(-1.89%)
Jul 03, 2023
2.130
2.160
2.080
2.120
41,806
-0.01(-0.47%)
Jun 30, 2023
2.130
2.140
2.080
2.130
40,693
+0.03(+1.43%)
Jun 29, 2023
2.060
2.140
2.060
2.100
32,435
+0.04(+1.94%)
Jun 28, 2023
2.160
2.160
2.060
2.060
53,437
-0.03(-1.44%)
Jun 27, 2023
2.240
2.240
2.080
2.090
42,503
+0.00(+0.00%)
Jun 26, 2023
2.030
2.110
2.030
2.090
39,530
+0.07(+3.47%)
Jun 23, 2023
2.080
2.140
2.020
2.020
103,024
-0.09(-4.27%)
Jun 22, 2023
2.190
2.190
2.110
2.110
121,598
-0.05(-2.31%)
Jun 21, 2023
2.170
2.250
2.160
2.160
123,614
-0.03(-1.37%)
Jun 20, 2023
2.230
2.232
2.150
2.190
68,160
-0.02(-0.90%)
Jun 16, 2023
2.310
2.310
2.210
2.210
63,722
-0.05(-2.21%)
Jun 15, 2023
2.210
2.300
2.210
2.260
82,031
+0.04(+1.80%)
Jun 14, 2023
2.290
2.340
2.210
2.220
66,088
-0.10(-4.31%)
Jun 13, 2023
2.370
2.430
2.280
2.320
128,655
-0.03(-1.28%)
Jun 12, 2023
2.360
2.390
2.280
2.350
75,511
-0.04(-1.67%)
Jun 09, 2023
2.420
2.421
2.320
2.390
75,348
-0.08(-3.24%)
Jun 08, 2023
2.450
2.480
2.360
2.470
86,490
+0.04(+1.65%)
Jun 07, 2023
2.420
2.530
2.420
2.430
91,764
+0.01(+0.41%)
Jun 06, 2023
2.380
2.510
2.320
2.420
110,376
+0.01(+0.41%)
Jun 05, 2023
2.485
2.619
2.340
2.410
333,074
+0.08(+3.43%)
Jun 02, 2023
2.240
2.390
2.230
2.330
95,819
+0.07(+3.10%)
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.