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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: LAAC )

6.310 -0.230 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 6.480 6.540 6.250 6.310 145,596 -0.23(-3.52%)
May 27, 2024 6.350 6.540 6.300 6.540 46,817 +0.07(+1.08%)
May 24, 2024 6.510 6.550 6.420 6.470 87,637 +0.05(+0.78%)
May 23, 2024 6.620 6.670 6.380 6.420 138,915 -0.23(-3.46%)
May 22, 2024 6.800 6.870 6.610 6.650 120,742 -0.18(-2.64%)
May 21, 2024 6.780 6.930 6.750 6.830 163,751 -0.05(-0.73%)
May 17, 2024 6.880 0 +0.22(+3.30%)
May 16, 2024 6.460 6.670 6.400 6.660 181,934 +0.22(+3.42%)
May 15, 2024 6.840 6.960 6.380 6.440 272,954 -0.40(-5.85%)
May 14, 2024 7.070 7.220 6.770 6.840 294,367 -0.39(-5.39%)
May 13, 2024 7.100 7.400 7.100 7.230 118,377 +0.12(+1.69%)
May 10, 2024 7.600 7.630 7.110 7.110 158,001 -0.44(-5.83%)
May 09, 2024 7.180 7.560 7.110 7.550 159,213 +0.30(+4.14%)
May 08, 2024 7.390 7.390 7.130 7.250 111,814 -0.15(-2.03%)
May 07, 2024 7.350 7.460 7.230 7.400 143,532 +0.02(+0.27%)
May 06, 2024 7.130 7.420 7.130 7.380 217,895 +0.36(+5.13%)
May 03, 2024 7.050 7.140 6.900 7.020 116,126 -0.02(-0.28%)
May 02, 2024 7.120 7.120 6.830 7.040 68,152 -0.01(-0.14%)
May 01, 2024 7.030 7.140 6.830 7.050 119,966 -0.01(-0.14%)
Apr 30, 2024 7.230 7.230 6.950 7.060 297,272 -0.31(-4.21%)
Apr 29, 2024 7.200 7.370 7.150 7.370 236,420 +0.19(+2.65%)
Apr 26, 2024 6.670 7.250 6.670 7.180 327,701 +0.52(+7.81%)
Apr 25, 2024 6.620 6.730 6.580 6.660 128,969 -0.02(-0.30%)
Apr 24, 2024 6.880 6.910 6.580 6.680 126,559 -0.22(-3.19%)
Apr 23, 2024 6.620 6.920 6.520 6.900 186,029 +0.23(+3.45%)
Apr 22, 2024 6.830 6.830 6.560 6.670 172,289 -0.17(-2.49%)
Apr 19, 2024 6.560 6.880 6.500 6.840 194,998 +0.24(+3.64%)
Apr 18, 2024 6.890 6.890 6.600 6.600 294,482 -0.43(-6.12%)
Apr 17, 2024 7.000 7.230 6.950 7.030 196,860 +0.05(+0.72%)
Apr 16, 2024 7.080 7.080 6.890 6.980 145,731 -0.15(-2.10%)
Apr 15, 2024 7.210 7.290 7.040 7.130 175,588 +0.01(+0.14%)
Apr 12, 2024 7.600 7.830 7.080 7.120 269,493 -0.50(-6.56%)
Apr 11, 2024 7.680 7.750 7.410 7.620 132,953 +0.02(+0.26%)
Apr 10, 2024 7.240 7.600 7.140 7.600 195,859 +0.21(+2.84%)
Apr 09, 2024 7.270 7.480 7.260 7.390 197,715 +0.22(+3.07%)
Apr 08, 2024 7.220 7.270 7.110 7.170 113,388 +0.02(+0.28%)
Apr 05, 2024 7.150 7.220 7.010 7.150 182,234 +0.03(+0.42%)
Apr 04, 2024 7.600 7.700 7.120 7.120 244,898 -0.52(-6.81%)
Apr 03, 2024 7.550 7.690 7.470 7.640 192,187 +0.07(+0.92%)
Apr 02, 2024 7.530 7.630 7.370 7.570 164,569 -0.06(-0.79%)
Apr 01, 2024 7.300 7.700 7.290 7.630 216,933 +0.34(+4.66%)
Mar 28, 2024 7.290 0 +0.31(+4.44%)
Mar 27, 2024 6.600 6.980 6.550 6.980 203,955 +0.36(+5.44%)
Mar 26, 2024 6.810 6.820 6.520 6.620 203,365 -0.13(-1.93%)
Mar 25, 2024 6.750 7.150 6.650 6.750 306,059 -0.05(-0.74%)
Mar 22, 2024 7.200 7.850 6.770 6.800 659,094 -0.15(-2.16%)
Mar 21, 2024 6.970 7.280 6.920 6.950 319,199 +0.09(+1.31%)
Mar 20, 2024 6.700 6.880 6.530 6.860 177,755 +0.05(+0.73%)
Mar 19, 2024 6.300 6.830 6.300 6.810 287,419 +0.42(+6.57%)
Mar 18, 2024 6.720 6.800 6.280 6.390 248,018 -0.40(-5.89%)
Mar 15, 2024 6.800 6.950 6.710 6.790 2,879,821 -0.04(-0.59%)
Mar 14, 2024 6.950 7.110 6.660 6.830 269,280 -0.03(-0.44%)
Mar 13, 2024 6.720 6.920 6.720 6.860 233,723 +0.13(+1.93%)
Mar 12, 2024 6.890 6.890 6.660 6.730 194,393 -0.14(-2.04%)
Mar 11, 2024 6.690 6.970 6.690 6.870 178,882 +0.11(+1.63%)
Mar 08, 2024 6.950 7.150 6.650 6.760 218,487 -0.09(-1.31%)
Mar 07, 2024 7.180 7.300 6.840 6.850 294,686 -0.32(-4.46%)
Mar 06, 2024 6.640 7.210 6.640 7.170 352,210 +0.70(+10.82%)
Mar 05, 2024 6.590 6.720 6.460 6.470 222,977 -0.18(-2.71%)
Mar 04, 2024 6.760 6.820 6.600 6.650 284,465 -0.15(-2.21%)
Mar 01, 2024 6.820 6.930 6.630 6.800 244,202 +0.11(+1.64%)
Feb 29, 2024 6.500 6.830 6.490 6.690 434,532 +0.25(+3.88%)
Feb 28, 2024 5.640 6.440 5.600 6.440 499,388 +0.76(+13.38%)
Feb 27, 2024 5.500 5.710 5.490 5.680 185,606 +0.19(+3.46%)
Feb 26, 2024 5.440 5.590 5.370 5.490 134,271 +0.00(+0.00%)
Feb 23, 2024 5.320 5.500 5.180 5.490 195,964 +0.15(+2.81%)
Feb 22, 2024 5.500 5.540 5.310 5.340 165,489 -0.14(-2.55%)
Feb 21, 2024 5.400 5.570 5.400 5.480 167,260 +0.05(+0.92%)
Feb 20, 2024 5.780 5.780 5.320 5.430 378,267 -0.38(-6.54%)
Feb 16, 2024 5.810 0 +0.07(+1.22%)
Feb 15, 2024 5.720 5.860 5.620 5.740 137,062 +0.02(+0.35%)
Feb 14, 2024 5.500 5.750 5.500 5.720 214,959 +0.19(+3.44%)
Feb 13, 2024 5.590 5.670 5.500 5.530 107,378 -0.24(-4.16%)
Feb 12, 2024 5.600 5.810 5.600 5.770 232,712 +0.19(+3.41%)
Feb 09, 2024 5.510 5.600 5.440 5.580 78,381 +0.06(+1.09%)
Feb 08, 2024 5.600 5.600 5.340 5.520 157,992 -0.16(-2.82%)
Feb 07, 2024 5.630 5.910 5.630 5.680 163,413 -0.01(-0.18%)
Feb 06, 2024 5.290 5.810 5.230 5.690 270,477 +0.45(+8.59%)
Feb 05, 2024 5.400 5.480 5.220 5.240 354,909 -0.35(-6.26%)
Feb 02, 2024 5.640 5.640 5.490 5.590 348,138 -0.16(-2.78%)
Feb 01, 2024 5.980 6.060 5.640 5.750 613,664 -0.21(-3.52%)
Jan 31, 2024 6.270 6.370 5.950 5.960 1,339,802 -0.41(-6.44%)
Jan 30, 2024 6.380 6.480 6.280 6.370 223,503 -0.05(-0.78%)
Jan 29, 2024 6.320 6.460 6.170 6.420 305,153 +0.06(+0.94%)
Jan 26, 2024 6.240 6.430 6.220 6.360 163,191 +0.05(+0.79%)
Jan 25, 2024 6.480 6.550 6.240 6.310 218,253 -0.28(-4.25%)
Jan 24, 2024 6.350 6.670 6.330 6.590 321,255 +0.34(+5.44%)
Jan 23, 2024 6.120 6.320 6.090 6.250 330,272 +0.19(+3.14%)
Jan 22, 2024 6.000 6.110 5.850 6.060 397,977 -0.03(-0.49%)
Jan 19, 2024 6.720 6.720 5.910 6.090 487,869 -0.67(-9.91%)
Jan 18, 2024 7.220 7.260 6.620 6.760 297,239 -0.46(-6.37%)
Jan 17, 2024 7.270 7.290 7.050 7.220 167,183 -0.16(-2.17%)
Jan 16, 2024 7.280 7.540 7.200 7.380 209,960 -0.15(-1.99%)
Jan 15, 2024 7.270 7.540 7.260 7.530 93,140 +0.18(+2.45%)
Jan 12, 2024 7.450 7.500 7.120 7.350 539,318 -0.08(-1.08%)
Jan 11, 2024 7.570 7.610 7.280 7.430 427,760 -0.32(-4.13%)
Jan 10, 2024 7.930 7.980 7.700 7.750 201,445 -0.23(-2.88%)
Jan 09, 2024 8.020 8.120 7.970 7.980 112,954 -0.17(-2.09%)
Jan 08, 2024 7.850 8.300 7.790 8.150 262,794 +0.17(+2.13%)
Jan 05, 2024 7.950 8.020 7.810 7.980 142,151 -0.07(-0.87%)
Jan 04, 2024 8.110 8.110 7.940 8.050 200,723 -0.11(-1.35%)
Jan 03, 2024 8.280 8.280 7.950 8.160 273,017 -0.32(-3.77%)
Jan 02, 2024 8.300 8.640 8.290 8.480 115,170 +0.13(+1.56%)
Dec 29, 2023 8.350 0 -0.23(-2.68%)
Dec 28, 2023 8.500 8.820 8.430 8.580 182,286 +0.07(+0.82%)
Dec 27, 2023 8.450 8.730 8.400 8.510 170,829 +0.06(+0.71%)
Dec 22, 2023 8.450 0 -0.20(-2.31%)
Dec 21, 2023 8.130 8.690 8.130 8.650 310,663 +0.58(+7.19%)
Dec 20, 2023 8.480 8.480 8.060 8.070 232,920 -0.51(-5.94%)
Dec 19, 2023 8.390 8.650 8.340 8.580 263,650 +0.24(+2.88%)
Dec 18, 2023 8.200 8.480 8.040 8.340 257,208 -0.02(-0.24%)
Dec 15, 2023 8.290 8.530 8.050 8.360 3,035,928 +0.23(+2.83%)
Dec 14, 2023 7.800 8.240 7.690 8.130 374,537 +0.46(+6.00%)
Dec 13, 2023 7.250 7.710 7.200 7.670 619,426 +0.26(+3.51%)
Dec 12, 2023 7.580 7.580 7.140 7.410 292,268 -0.22(-2.88%)
Dec 11, 2023 7.700 7.760 7.390 7.630 315,327 -0.16(-2.05%)
Dec 08, 2023 7.500 8.060 7.500 7.790 424,626 +0.28(+3.73%)
Dec 07, 2023 7.440 7.550 7.290 7.510 192,842 +0.02(+0.27%)
Dec 06, 2023 7.090 7.560 6.970 7.490 338,112 +0.43(+6.09%)
Dec 05, 2023 7.200 7.400 6.970 7.060 286,817 -0.17(-2.35%)
Dec 04, 2023 7.500 7.550 7.210 7.230 178,148 -0.26(-3.47%)
Dec 01, 2023 7.170 7.550 7.030 7.490 202,608 +0.24(+3.31%)
Nov 30, 2023 7.190 7.250 7.000 7.250 503,220 +0.05(+0.69%)
Nov 29, 2023 7.280 7.440 7.100 7.200 178,319 -0.12(-1.64%)
Nov 28, 2023 7.400 7.510 7.220 7.320 149,515 -0.13(-1.74%)
Nov 27, 2023 7.750 7.800 7.360 7.450 193,419 -0.43(-5.46%)
Nov 24, 2023 7.710 7.930 7.680 7.880 105,403 +0.11(+1.42%)
Nov 23, 2023 7.750 7.910 7.710 7.770 41,131 -0.02(-0.26%)
Nov 22, 2023 8.020 8.040 7.600 7.790 153,094 -0.18(-2.26%)
Nov 21, 2023 8.230 8.330 7.860 7.970 119,383 -0.24(-2.92%)
Nov 20, 2023 8.060 8.620 7.830 8.210 444,086 +0.55(+7.18%)
Nov 17, 2023 7.500 7.750 7.330 7.660 147,308 +0.19(+2.54%)
Nov 16, 2023 8.100 8.190 7.460 7.470 233,896 -0.66(-8.12%)
Nov 15, 2023 7.970 8.380 7.960 8.130 262,975 +0.13(+1.63%)
Nov 14, 2023 7.850 8.170 7.760 8.000 160,844 +0.20(+2.56%)
Nov 13, 2023 7.880 8.110 7.600 7.800 123,154 -0.15(-1.89%)
Nov 10, 2023 8.060 8.060 7.720 7.950 135,126 -0.09(-1.12%)
Nov 09, 2023 8.370 8.680 8.030 8.040 213,590 -0.36(-4.29%)
Nov 08, 2023 8.480 8.960 8.190 8.400 289,590 +0.19(+2.31%)
Nov 07, 2023 7.950 8.350 7.900 8.210 153,268 +0.25(+3.14%)
Nov 06, 2023 8.010 8.440 7.900 7.960 186,283 +0.05(+0.63%)
Nov 03, 2023 7.700 8.050 7.700 7.910 142,141 +0.20(+2.59%)
Nov 02, 2023 7.560 7.900 7.560 7.710 266,107 +0.11(+1.45%)
Nov 01, 2023 7.540 7.800 7.450 7.600 200,186 -0.07(-0.91%)
Oct 31, 2023 7.760 8.250 7.670 7.670 704,989 -0.04(-0.52%)
Oct 30, 2023 8.060 8.190 7.670 7.710 177,693 -0.35(-4.34%)
Oct 27, 2023 7.900 8.380 7.760 8.060 229,307 +0.22(+2.81%)
Oct 26, 2023 8.170 8.360 7.660 7.840 225,291 -0.61(-7.22%)
Oct 25, 2023 8.710 8.920 8.400 8.450 136,519 -0.30(-3.43%)
Oct 24, 2023 7.850 8.810 7.850 8.750 292,576 +0.89(+11.32%)
Oct 23, 2023 8.350 8.350 7.730 7.860 303,702 -0.56(-6.65%)
Oct 20, 2023 8.650 8.650 8.110 8.420 332,092 -0.43(-4.86%)
Oct 19, 2023 9.100 9.270 8.740 8.850 316,001 -0.33(-3.59%)
Oct 18, 2023 9.600 9.650 9.120 9.180 181,349 -0.37(-3.87%)
Oct 17, 2023 9.420 9.660 9.230 9.550 160,497 +0.07(+0.74%)
Oct 16, 2023 9.500 9.780 9.480 9.480 320,860 -0.07(-0.73%)
Oct 13, 2023 9.560 9.850 9.520 9.550 272,892 -0.04(-0.42%)
Oct 12, 2023 9.520 9.970 9.490 9.590 199,951 +0.00(+0.00%)
Oct 11, 2023 10.32 10.32 9.380 9.590 228,685 -0.82(-7.88%)
Oct 10, 2023 10.35 10.60 10.00 10.41 535,352 +1.39(+15.41%)
Oct 06, 2023 9.020 0 +0.59(+7.00%)
Oct 05, 2023 7.800 8.540 7.700 8.430 189,981 -0.03(-0.35%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.