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
Laser Photonics Corporation - Common Stock
(NQ:
LASE
)
2.020
+0.080 (+4.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2023
2.920
3.070
2.920
2.990
22,420
-0.02(-0.66%)
May 30, 2023
3.020
3.090
2.952
3.010
27,195
-0.03(-0.99%)
May 26, 2023
3.100
3.100
2.900
3.040
19,949
-0.05(-1.62%)
May 25, 2023
3.040
3.100
2.940
3.090
41,591
+0.13(+4.39%)
May 24, 2023
3.050
3.090
2.930
2.960
15,766
-0.04(-1.17%)
May 23, 2023
3.010
3.075
2.950
2.995
8,249
+0.02(+0.84%)
May 22, 2023
2.990
3.060
2.940
2.970
28,412
-0.01(-0.34%)
May 19, 2023
2.820
3.150
2.820
2.980
48,954
+0.12(+4.20%)
May 18, 2023
2.750
2.965
2.700
2.860
31,627
+0.06(+2.14%)
May 17, 2023
2.830
2.850
2.720
2.800
27,318
-0.07(-2.44%)
May 16, 2023
2.890
2.900
2.810
2.870
45,767
-0.04(-1.37%)
May 15, 2023
2.980
2.990
2.900
2.910
21,327
+0.01(+0.34%)
May 12, 2023
2.980
2.980
2.900
2.900
28,059
+0.00(+0.00%)
May 11, 2023
3.140
3.160
2.770
2.900
105,460
-0.69(-19.22%)
May 10, 2023
2.990
3.730
2.970
3.590
197,035
+0.61(+20.47%)
May 09, 2023
3.084
3.120
2.920
2.980
20,489
-0.11(-3.56%)
May 08, 2023
2.980
3.120
2.890
3.090
41,758
+0.06(+1.98%)
May 05, 2023
3.050
3.050
2.940
3.030
55,699
+0.10(+3.41%)
May 04, 2023
2.900
3.100
2.900
2.930
32,607
-0.02(-0.68%)
May 03, 2023
2.980
3.040
2.910
2.950
33,381
-0.09(-2.96%)
May 02, 2023
3.090
3.090
2.900
3.040
39,878
-0.03(-0.98%)
May 01, 2023
3.200
3.200
2.990
3.070
44,167
-0.08(-2.54%)
Apr 28, 2023
3.160
3.310
3.010
3.150
64,330
-0.07(-2.17%)
Apr 27, 2023
2.930
3.220
2.930
3.220
98,159
+0.29(+9.90%)
Apr 26, 2023
2.900
2.975
2.740
2.930
44,633
+0.20(+7.33%)
Apr 25, 2023
2.890
2.930
2.700
2.730
46,960
-0.13(-4.55%)
Apr 24, 2023
2.840
2.890
2.690
2.860
147,176
+0.05(+1.78%)
Apr 21, 2023
3.060
3.107
2.740
2.810
145,084
-0.13(-4.42%)
Apr 20, 2023
2.870
2.998
2.870
2.940
47,987
+0.07(+2.44%)
Apr 19, 2023
2.680
2.973
2.680
2.870
121,100
+0.16(+5.90%)
Apr 18, 2023
2.820
3.150
2.700
2.710
286,804
-0.08(-2.87%)
Apr 17, 2023
3.340
3.690
2.590
2.790
664,931
-1.31(-31.95%)
Apr 14, 2023
4.340
4.490
3.975
4.100
51,075
-0.18(-4.21%)
Apr 13, 2023
4.280
4.520
4.050
4.280
117,814
+0.20(+4.90%)
Apr 12, 2023
4.540
4.562
4.010
4.080
58,718
-0.32(-7.27%)
Apr 11, 2023
4.270
4.529
4.162
4.400
93,624
+0.39(+9.73%)
Apr 10, 2023
3.560
4.200
3.560
4.010
114,012
+0.39(+10.77%)
Apr 06, 2023
3.800
3.800
3.360
3.620
168,570
-0.16(-4.23%)
Apr 05, 2023
4.000
4.203
3.630
3.780
209,424
-0.24(-5.97%)
Apr 04, 2023
4.450
4.520
4.020
4.020
181,806
-0.51(-11.26%)
Apr 03, 2023
4.540
4.733
4.360
4.530
92,076
-0.14(-3.00%)
Mar 31, 2023
4.800
4.990
4.520
4.670
147,898
-0.06(-1.27%)
Mar 30, 2023
5.000
5.300
4.310
4.730
537,738
-1.40(-22.84%)
Mar 29, 2023
6.930
7.050
6.020
6.130
322,197
-0.57(-8.51%)
Mar 28, 2023
6.160
7.230
6.000
6.700
427,340
+0.88(+15.12%)
Mar 27, 2023
5.230
5.880
5.110
5.820
177,153
+0.76(+15.02%)
Mar 24, 2023
4.940
5.190
4.750
5.060
91,562
+0.11(+2.22%)
Mar 23, 2023
4.710
5.100
4.599
4.950
128,705
+0.52(+11.74%)
Mar 22, 2023
4.650
5.150
4.410
4.430
187,515
-0.33(-6.93%)
Mar 21, 2023
4.240
4.870
4.140
4.760
137,946
+0.65(+15.82%)
Mar 20, 2023
3.990
4.222
3.970
4.110
65,707
-0.10(-2.38%)
Mar 17, 2023
4.080
4.210
3.980
4.210
79,876
+0.02(+0.48%)
Mar 16, 2023
4.000
4.440
3.860
4.190
80,030
+0.12(+2.95%)
Mar 15, 2023
4.000
4.150
3.960
4.070
88,168
-0.07(-1.69%)
Mar 14, 2023
4.050
4.330
3.999
4.140
125,319
+0.11(+2.73%)
Mar 13, 2023
3.910
4.200
3.810
4.030
70,234
+0.01(+0.25%)
Mar 10, 2023
4.130
4.135
3.775
4.020
144,280
-0.11(-2.66%)
Mar 09, 2023
4.540
4.620
4.040
4.130
167,365
-0.35(-7.81%)
Mar 08, 2023
4.860
5.020
4.330
4.480
189,498
-0.43(-8.76%)
Mar 07, 2023
5.170
5.190
4.850
4.910
104,036
-0.30(-5.76%)
Mar 06, 2023
5.120
5.489
5.120
5.210
129,884
+0.07(+1.36%)
Mar 03, 2023
5.220
5.220
5.020
5.140
56,143
-0.04(-0.77%)
Mar 02, 2023
5.090
5.500
5.060
5.180
82,808
+0.07(+1.37%)
Mar 01, 2023
5.260
5.540
5.020
5.110
93,467
-0.21(-3.95%)
Feb 28, 2023
5.210
5.395
5.200
5.320
56,416
-0.02(-0.37%)
Feb 27, 2023
5.220
5.380
4.850
5.340
224,705
+0.06(+1.14%)
Feb 24, 2023
5.070
5.280
4.950
5.280
75,936
+0.07(+1.34%)
Feb 23, 2023
5.340
5.638
5.110
5.210
67,108
-0.03(-0.57%)
Feb 22, 2023
5.020
5.270
4.850
5.240
127,560
+0.22(+4.38%)
Feb 21, 2023
5.400
5.490
4.885
5.020
154,613
-0.47(-8.56%)
Feb 17, 2023
5.530
5.600
5.265
5.490
85,080
+0.02(+0.37%)
Feb 16, 2023
5.600
5.790
5.280
5.470
153,553
-0.14(-2.50%)
Feb 15, 2023
5.010
5.700
4.830
5.610
366,730
+0.60(+11.98%)
Feb 14, 2023
5.090
5.100
4.800
5.010
125,571
-0.14(-2.72%)
Feb 13, 2023
5.380
5.380
4.870
5.150
195,877
-0.27(-4.98%)
Feb 10, 2023
5.450
5.450
4.950
5.420
171,238
-0.08(-1.45%)
Feb 09, 2023
5.610
5.820
5.390
5.500
172,786
+0.02(+0.36%)
Feb 08, 2023
6.010
6.020
4.830
5.480
695,718
-0.68(-11.04%)
Feb 07, 2023
6.300
6.440
6.060
6.160
249,353
-0.36(-5.52%)
Feb 06, 2023
6.910
6.950
6.060
6.520
461,272
-0.38(-5.51%)
Feb 03, 2023
5.760
7.190
5.720
6.900
712,130
+1.22(+21.48%)
Feb 02, 2023
5.480
5.926
5.340
5.680
321,781
+0.31(+5.77%)
Feb 01, 2023
5.120
5.449
4.960
5.370
237,737
+0.15(+2.87%)
Jan 31, 2023
5.000
5.330
4.850
5.220
346,579
+0.23(+4.61%)
Jan 30, 2023
4.800
5.190
4.700
4.990
447,217
+0.19(+3.96%)
Jan 27, 2023
4.610
5.055
4.505
4.800
532,291
+0.16(+3.45%)
Jan 26, 2023
4.590
4.650
4.320
4.640
275,695
+0.07(+1.53%)
Jan 25, 2023
4.440
4.683
4.100
4.570
297,815
+0.07(+1.56%)
Jan 24, 2023
4.700
4.990
4.260
4.500
473,665
-0.31(-6.44%)
Jan 23, 2023
4.100
4.875
4.080
4.810
690,023
+0.75(+18.47%)
Jan 20, 2023
3.710
4.068
3.510
4.060
386,191
+0.33(+8.85%)
Jan 19, 2023
4.170
4.200
3.540
3.730
541,973
-0.52(-12.24%)
Jan 18, 2023
3.820
4.360
3.669
4.250
1,180,694
+0.61(+16.76%)
Jan 17, 2023
3.420
3.790
3.420
3.640
490,924
+0.23(+6.74%)
Jan 13, 2023
3.680
3.700
3.301
3.410
530,331
-0.20(-5.54%)
Jan 12, 2023
3.360
3.670
3.300
3.610
898,255
+0.11(+3.14%)
Jan 11, 2023
2.960
4.120
2.850
3.500
18,652,448
+0.97(+38.34%)
Jan 10, 2023
2.530
2.530
2.320
2.530
532,593
+0.12(+4.98%)
Jan 09, 2023
2.280
2.440
2.230
2.410
287,954
+0.14(+6.17%)
Jan 06, 2023
2.160
2.360
2.070
2.270
261,557
+0.13(+6.07%)
Jan 05, 2023
2.260
2.300
2.082
2.140
120,880
-0.08(-3.60%)
Jan 04, 2023
2.100
2.270
2.010
2.220
310,664
+0.19(+9.36%)
Jan 03, 2023
2.050
2.190
2.020
2.030
144,109
-0.01(-0.49%)
Dec 30, 2022
2.080
2.080
1.960
2.040
183,815
-0.01(-0.49%)
Dec 29, 2022
1.920
2.090
1.920
2.050
187,646
+0.15(+7.89%)
Dec 28, 2022
2.090
2.210
1.900
1.900
349,804
-0.24(-11.21%)
Dec 27, 2022
2.330
2.440
2.090
2.140
487,326
-0.27(-11.20%)
Dec 23, 2022
2.190
2.440
1.940
2.410
1,166,614
+0.27(+12.62%)
Dec 22, 2022
1.920
2.170
1.810
2.140
1,470,662
+0.15(+7.54%)
Dec 21, 2022
1.820
2.390
1.820
1.990
53,565,132
+0.46(+29.64%)
Dec 20, 2022
1.660
1.700
1.500
1.535
227,146
-0.14(-8.08%)
Dec 19, 2022
1.820
1.820
1.650
1.670
131,506
-0.15(-8.24%)
Dec 16, 2022
1.860
1.880
1.810
1.820
119,068
+0.00(+0.00%)
Dec 15, 2022
1.840
1.880
1.800
1.820
83,938
-0.04(-2.15%)
Dec 14, 2022
1.850
1.899
1.830
1.860
119,673
+0.01(+0.54%)
Dec 13, 2022
1.900
1.970
1.840
1.850
90,861
-0.05(-2.63%)
Dec 12, 2022
1.880
1.990
1.850
1.900
100,885
+0.02(+1.06%)
Dec 09, 2022
2.000
2.075
1.850
1.880
117,225
-0.11(-5.53%)
Dec 08, 2022
2.010
2.047
1.960
1.990
72,523
+0.04(+2.05%)
Dec 07, 2022
2.010
2.060
1.920
1.950
185,507
-0.08(-3.94%)
Dec 06, 2022
2.160
2.210
1.973
2.030
188,969
-0.09(-4.25%)
Dec 05, 2022
2.270
2.315
2.069
2.120
169,234
-0.14(-6.19%)
Dec 02, 2022
2.130
2.280
2.060
2.260
112,578
+0.13(+6.10%)
Dec 01, 2022
2.130
2.150
2.030
2.130
128,002
+0.06(+2.90%)
Nov 30, 2022
2.160
2.210
2.050
2.070
192,052
-0.05(-2.20%)
Nov 29, 2022
2.110
2.160
2.019
2.117
243,932
+0.11(+5.30%)
Nov 28, 2022
2.230
2.325
1.980
2.010
283,680
-0.21(-9.60%)
Nov 25, 2022
2.330
2.330
2.200
2.223
43,145
-0.07(-2.91%)
Nov 23, 2022
2.280
2.350
2.260
2.290
46,626
+0.02(+0.88%)
Nov 22, 2022
2.360
2.360
2.240
2.270
64,290
+0.00(+0.00%)
Nov 21, 2022
2.390
2.400
2.250
2.270
139,321
-0.15(-6.20%)
Nov 18, 2022
2.550
2.550
2.400
2.420
121,409
-0.01(-0.41%)
Nov 17, 2022
2.400
2.600
2.330
2.430
609,317
+0.10(+4.29%)
Nov 16, 2022
2.490
2.550
2.270
2.330
215,816
-0.13(-5.28%)
Nov 15, 2022
2.620
2.680
2.450
2.460
158,743
-0.04(-1.60%)
Nov 14, 2022
2.770
2.800
2.391
2.500
436,993
-0.28(-10.07%)
Nov 11, 2022
2.850
2.920
2.760
2.780
279,763
-0.07(-2.46%)
Nov 10, 2022
3.280
3.340
2.820
2.850
628,005
-0.35(-11.08%)
Nov 09, 2022
3.340
3.496
3.151
3.205
397,225
-0.15(-4.33%)
Nov 08, 2022
3.340
3.390
3.130
3.350
362,160
-0.14(-4.01%)
Nov 07, 2022
3.010
3.520
3.010
3.490
450,150
+0.44(+14.43%)
Nov 04, 2022
3.420
3.430
3.000
3.050
431,028
-0.37(-10.82%)
Nov 03, 2022
3.040
3.520
3.040
3.420
1,410,749
+0.39(+12.87%)
Nov 02, 2022
2.970
3.240
2.850
3.030
686,207
+0.06(+2.02%)
Nov 01, 2022
2.900
2.990
2.760
2.970
299,477
+0.16(+5.69%)
Oct 31, 2022
2.600
2.840
2.570
2.810
339,092
+0.12(+4.46%)
Oct 28, 2022
2.860
2.965
2.560
2.690
691,985
-0.15(-5.28%)
Oct 27, 2022
2.830
3.220
2.810
2.840
2,567,710
+0.12(+4.41%)
Oct 26, 2022
2.720
2.880
2.625
2.720
470,314
-0.05(-1.81%)
Oct 25, 2022
2.810
3.000
2.710
2.770
562,935
-0.14(-4.81%)
Oct 24, 2022
3.330
3.500
2.890
2.910
739,532
-0.53(-15.41%)
Oct 21, 2022
3.290
3.600
3.260
3.440
399,032
+0.01(+0.29%)
Oct 20, 2022
3.680
3.735
3.340
3.430
910,676
-0.31(-8.29%)
Oct 19, 2022
3.440
3.890
3.440
3.740
1,923,786
+0.19(+5.35%)
Oct 18, 2022
4.180
4.250
3.510
3.550
3,443,178
-0.39(-9.90%)
Oct 17, 2022
4.880
4.950
3.560
3.940
3,457,179
-0.97(-19.76%)
Oct 14, 2022
5.040
5.250
4.560
4.910
25,953,908
+0.78(+18.89%)
Oct 13, 2022
4.030
4.490
3.830
4.130
45,473,008
+1.20(+40.96%)
Oct 12, 2022
2.490
3.110
2.400
2.930
9,428,820
+0.23(+8.52%)
Oct 11, 2022
2.690
3.300
2.600
2.700
69,040,312
+0.83(+44.39%)
Oct 10, 2022
2.280
2.280
1.820
1.870
644,382
-0.39(-17.26%)
Oct 07, 2022
2.330
2.420
2.260
2.260
413,499
-0.10(-4.24%)
Oct 06, 2022
2.270
2.560
2.130
2.360
1,379,331
+0.08(+3.51%)
Oct 05, 2022
2.360
2.440
2.260
2.280
681,089
-0.09(-3.80%)
Oct 04, 2022
2.360
2.640
2.320
2.370
818,828
-0.05(-2.07%)
Oct 03, 2022
2.550
2.870
2.250
2.420
1,695,134
-0.16(-6.20%)
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.