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
Heartcore Enterprises, Inc. - Common Stock
(NQ:
HTCR
)
0.7482
+0.0182 (+2.49%)
Streaming Delayed Price
Updated: 9:52 AM EDT, Jun 14, 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 (%)
Jun 30, 2023
1.439
1.439
1.390
1.400
27,353
-0.03(-2.05%)
Jun 29, 2023
1.479
1.518
1.322
1.430
180,045
-0.05(-3.31%)
Jun 28, 2023
1.479
1.586
1.479
1.479
109,277
-0.06(-3.82%)
Jun 27, 2023
1.576
1.596
1.498
1.537
50,417
-0.05(-3.09%)
Jun 26, 2023
1.518
1.606
1.479
1.586
413,252
+0.02(+1.57%)
Jun 23, 2023
1.606
1.616
1.469
1.562
54,941
-0.03(-2.15%)
Jun 22, 2023
1.528
1.635
1.528
1.596
113,932
+0.04(+2.52%)
Jun 21, 2023
1.537
1.606
1.469
1.557
116,499
+0.02(+1.27%)
Jun 20, 2023
1.430
1.547
1.420
1.537
80,380
+0.10(+6.80%)
Jun 16, 2023
1.508
1.513
1.439
1.439
57,386
-0.05(-3.29%)
Jun 15, 2023
1.488
1.537
1.449
1.488
50,767
+0.01(+0.66%)
Jun 14, 2023
1.371
1.508
1.371
1.479
127,625
+0.10(+7.09%)
Jun 13, 2023
1.302
1.400
1.302
1.381
126,262
+0.10(+7.63%)
Jun 12, 2023
1.322
1.371
1.195
1.283
272,423
-0.06(-4.38%)
Jun 09, 2023
1.596
1.596
1.234
1.341
268,029
-0.19(-12.18%)
Jun 08, 2023
1.469
1.528
1.439
1.528
68,540
+0.07(+4.70%)
Jun 07, 2023
1.410
1.469
1.390
1.459
61,866
+0.07(+4.93%)
Jun 06, 2023
1.410
1.447
1.361
1.390
92,584
+0.00(+0.00%)
Jun 05, 2023
1.567
1.567
1.341
1.390
148,873
-0.16(-10.13%)
Jun 02, 2023
1.714
1.753
1.498
1.547
184,450
-0.06(-3.66%)
Jun 01, 2023
1.469
1.616
1.420
1.606
260,430
+0.18(+12.33%)
May 31, 2023
1.430
1.537
1.371
1.430
222,533
-0.12(-7.59%)
May 30, 2023
1.616
1.670
1.449
1.547
300,325
-0.05(-3.07%)
May 26, 2023
1.909
1.909
1.586
1.596
519,009
-0.24(-13.30%)
May 25, 2023
1.949
2.007
1.694
1.841
822,786
-0.12(-6.00%)
May 24, 2023
1.968
2.232
1.851
1.958
2,873,309
-0.45(-18.70%)
May 23, 2023
1.939
3.359
1.811
2.409
96,429,096
+1.16(+92.19%)
May 22, 2023
1.214
1.253
1.162
1.253
1,345,187
+0.12(+10.34%)
May 19, 2023
1.214
1.253
1.136
1.136
69,224
+0.01(+1.01%)
May 18, 2023
1.146
1.214
1.106
1.124
45,017
-0.05(-4.30%)
May 17, 2023
1.175
1.175
1.058
1.175
94,428
+0.07(+6.19%)
May 16, 2023
0.9988
1.146
0.9984
1.106
92,518
+0.17(+17.76%)
May 15, 2023
0.9694
1.067
0.9396
0.9396
142,936
-0.02(-2.08%)
May 12, 2023
0.9009
0.9694
0.8814
0.9596
14,710
+0.02(+2.59%)
May 11, 2023
0.9400
0.9792
0.9326
0.9354
8,152
-0.00(-0.49%)
May 10, 2023
0.9695
0.9791
0.9400
0.9400
17,204
-0.04(-3.99%)
May 09, 2023
0.9988
0.9988
0.9498
0.9791
18,656
+0.01(+1.00%)
May 08, 2023
0.8910
0.9988
0.8910
0.9694
61,484
+0.00(+0.00%)
May 05, 2023
1.018
1.018
0.9400
0.9694
15,094
-0.01(-1.00%)
May 04, 2023
0.9792
0.9890
0.9106
0.9792
30,392
-0.03(-2.91%)
May 03, 2023
0.9694
1.048
0.9739
1.009
11,159
+0.02(+1.59%)
May 02, 2023
0.9792
1.038
0.9792
0.9928
32,357
-0.02(-1.56%)
May 01, 2023
0.9596
1.038
0.8614
1.009
87,807
+0.04(+4.57%)
Apr 28, 2023
0.8812
1.018
0.8812
0.9645
45,209
+0.08(+8.96%)
Apr 27, 2023
0.9008
0.9008
0.8812
0.8852
24,755
-0.05(-4.84%)
Apr 26, 2023
0.8909
0.9681
0.7985
0.9302
131,587
+0.07(+8.73%)
Apr 25, 2023
0.9498
0.9694
0.8555
0.8555
48,195
-0.09(-9.93%)
Apr 24, 2023
1.048
1.048
0.7932
0.9498
158,871
-0.13(-11.82%)
Apr 21, 2023
1.028
1.077
0.9694
1.077
61,110
+0.00(+0.00%)
Apr 20, 2023
0.9988
1.077
0.9988
1.077
64,011
-0.03(-2.66%)
Apr 19, 2023
1.048
1.126
1.048
1.106
143,493
+0.03(+2.73%)
Apr 18, 2023
1.058
1.126
1.048
1.077
142,399
+0.02(+1.85%)
Apr 17, 2023
1.009
1.078
0.9988
1.058
131,662
+0.06(+5.78%)
Apr 14, 2023
0.9509
1.155
0.9509
0.9997
757,186
-0.17(-14.20%)
Apr 13, 2023
1.224
1.273
1.067
1.165
1,343,288
-0.21(-15.00%)
Apr 12, 2023
1.762
1.762
1.175
1.371
18,569,488
+0.51(+59.07%)
Apr 11, 2023
0.8739
0.8910
0.8617
0.8618
3,879,627
+0.03(+3.54%)
Apr 10, 2023
0.8945
0.8945
0.8323
0.8323
3,496
-0.02(-2.30%)
Apr 06, 2023
0.8617
0.8716
0.8323
0.8519
2,502
-0.06(-6.95%)
Apr 05, 2023
0.8739
0.9155
0.8738
0.9155
1,596
+0.02(+2.19%)
Apr 04, 2023
0.9204
0.9413
0.8666
0.8959
5,817
-0.01(-1.61%)
Apr 03, 2023
0.9302
0.9694
0.8812
0.9106
23,801
-0.03(-3.63%)
Mar 31, 2023
0.9694
0.9791
0.9411
0.9449
4,448
-0.03(-3.50%)
Mar 30, 2023
0.9988
1.048
0.9741
0.9792
21,222
-0.02(-1.96%)
Mar 29, 2023
0.9694
1.018
0.9694
0.9988
2,074
+0.03(+3.03%)
Mar 28, 2023
0.9381
1.008
0.9381
0.9694
4,365
-0.03(-2.94%)
Mar 27, 2023
0.9694
1.018
0.9400
0.9988
8,334
-0.02(-1.92%)
Mar 24, 2023
0.8910
1.077
0.8323
1.018
15,745
+0.10(+10.64%)
Mar 23, 2023
0.9400
1.009
0.9204
0.9204
2,538
-0.09(-8.74%)
Mar 22, 2023
0.9204
1.018
0.8812
1.009
19,755
+0.09(+9.28%)
Mar 21, 2023
0.8323
0.9400
0.8323
0.9229
11,133
+0.01(+1.34%)
Mar 20, 2023
0.8030
0.9596
0.8030
0.9106
7,702
+0.02(+2.42%)
Mar 17, 2023
0.9009
0.9013
0.8323
0.8891
17,103
+0.04(+4.30%)
Mar 16, 2023
0.8809
0.9253
0.8422
0.8525
15,800
-0.06(-6.39%)
Mar 15, 2023
0.8617
0.9106
0.8617
0.9106
853
+0.02(+2.20%)
Mar 14, 2023
0.8812
0.9571
0.8519
0.8910
8,998
-0.04(-4.21%)
Mar 13, 2023
1.020
1.020
0.9302
0.9302
5,282
-0.03(-3.06%)
Mar 10, 2023
0.9988
1.012
0.9498
0.9596
8,445
-0.04(-3.93%)
Mar 09, 2023
0.9988
1.018
0.9987
0.9988
10,162
+0.02(+2.01%)
Mar 08, 2023
0.9793
0.9891
0.9792
0.9792
20,866
-0.04(-3.85%)
Mar 07, 2023
1.097
1.097
1.018
1.018
2,162
-0.07(-6.08%)
Mar 06, 2023
1.069
1.097
1.067
1.084
6,332
+0.03(+2.73%)
Mar 03, 2023
1.055
1.055
1.055
1.055
932
+0.01(+0.74%)
Mar 02, 2023
0.9890
1.058
0.9890
1.048
10,574
+0.01(+0.94%)
Mar 01, 2023
0.9792
1.067
0.9792
1.038
15,047
-0.01(-0.93%)
Feb 28, 2023
1.028
1.097
0.9792
1.048
18,332
+0.04(+3.98%)
Feb 27, 2023
1.001
1.009
0.9498
1.008
29,079
+0.01(+0.88%)
Feb 24, 2023
1.028
1.028
0.9792
0.9988
7,619
-0.04(-3.77%)
Feb 23, 2023
1.036
1.062
1.009
1.038
9,616
-0.01(-0.93%)
Feb 22, 2023
1.067
1.077
1.048
1.048
4,242
-0.06(-5.31%)
Feb 21, 2023
1.038
1.116
1.038
1.106
17,733
+0.00(+0.00%)
Feb 17, 2023
1.097
1.106
1.048
1.106
2,444
-0.01(-0.88%)
Feb 16, 2023
1.087
1.146
1.087
1.116
6,091
+0.01(+0.88%)
Feb 15, 2023
1.136
1.136
1.077
1.106
7,840
+0.00(+0.00%)
Feb 14, 2023
1.038
1.106
1.001
1.106
21,646
+0.03(+2.79%)
Feb 13, 2023
1.077
1.151
1.018
1.076
22,188
-0.05(-4.41%)
Feb 10, 2023
1.146
1.185
1.097
1.126
17,467
-0.06(-4.96%)
Feb 09, 2023
1.361
1.606
0.9498
1.185
290,704
+0.06(+5.22%)
Feb 08, 2023
1.146
1.146
1.038
1.126
28,263
+0.03(+2.68%)
Feb 07, 2023
1.214
1.286
1.037
1.097
121,126
-0.14(-11.11%)
Feb 06, 2023
1.361
1.361
1.136
1.234
66,064
-0.17(-11.89%)
Feb 03, 2023
1.273
1.469
1.234
1.400
164,611
+0.13(+9.99%)
Feb 02, 2023
1.322
1.322
1.175
1.273
64,744
+0.04(+3.18%)
Feb 01, 2023
1.126
1.263
1.106
1.234
46,187
+0.09(+7.69%)
Jan 31, 2023
1.106
1.175
1.077
1.146
41,490
+0.04(+3.54%)
Jan 30, 2023
1.087
1.126
1.048
1.106
39,763
+0.01(+0.89%)
Jan 27, 2023
1.106
1.106
1.028
1.097
19,637
+0.02(+1.82%)
Jan 26, 2023
1.067
1.097
1.067
1.077
46,067
-0.02(-1.82%)
Jan 25, 2023
1.106
1.126
1.028
1.097
34,605
-0.03(-3.00%)
Jan 24, 2023
1.155
1.234
1.058
1.131
219,925
-0.00(-0.43%)
Jan 23, 2023
1.175
1.195
1.116
1.136
92,066
+0.02(+2.20%)
Jan 20, 2023
1.195
1.195
1.018
1.111
132,836
-0.04(-3.81%)
Jan 19, 2023
0.9733
1.165
0.9303
1.155
258,702
+0.18(+18.59%)
Jan 18, 2023
0.9890
1.180
0.9498
0.9743
103,707
-0.04(-4.33%)
Jan 17, 2023
1.028
1.097
0.9380
1.018
84,675
+0.03(+2.97%)
Jan 13, 2023
0.8812
1.379
0.8715
0.9890
1,068,528
+0.17(+20.97%)
Jan 12, 2023
0.9302
0.9302
0.8029
0.8175
42,266
-0.03(-3.48%)
Jan 11, 2023
0.8812
0.8812
0.8127
0.8470
25,484
-0.03(-3.70%)
Jan 10, 2023
0.8617
0.8812
0.8286
0.8795
23,252
+0.07(+8.18%)
Jan 09, 2023
0.8127
0.8715
0.8127
0.8130
47,139
+0.02(+2.54%)
Jan 06, 2023
0.8519
0.8812
0.7714
0.7928
60,138
-0.01(-1.40%)
Jan 05, 2023
0.8225
0.8226
0.7833
0.8041
7,323
-0.03(-3.39%)
Jan 04, 2023
0.8421
0.8910
0.8323
0.8323
2,729
-0.03(-3.95%)
Jan 03, 2023
0.8812
0.8812
0.8323
0.8666
5,890
-0.02(-2.75%)
Dec 30, 2022
0.9302
0.9302
0.8136
0.8910
27,595
-0.04(-4.21%)
Dec 29, 2022
0.8421
0.9302
0.8323
0.9302
23,502
+0.06(+6.77%)
Dec 28, 2022
0.8323
0.8813
0.7833
0.8713
32,995
+0.08(+9.85%)
Dec 27, 2022
0.8043
0.9791
0.7931
0.7931
16,300
-0.01(-1.22%)
Dec 23, 2022
0.8029
0.8323
0.7941
0.8029
9,555
+0.01(+1.23%)
Dec 22, 2022
0.8029
0.8176
0.7931
0.7931
3,242
-0.08(-8.73%)
Dec 21, 2022
0.8502
0.8910
0.7858
0.8690
20,110
+0.06(+7.32%)
Dec 20, 2022
0.8372
0.8667
0.7638
0.8098
44,513
+0.04(+4.68%)
Dec 19, 2022
0.9204
0.9400
0.7638
0.7735
31,442
-0.13(-14.13%)
Dec 16, 2022
0.8812
0.9498
0.8422
0.9008
35,105
+0.09(+10.83%)
Dec 15, 2022
0.9793
0.9988
0.8128
0.8128
59,570
-0.21(-20.18%)
Dec 14, 2022
1.087
1.129
0.9498
1.018
64,639
-0.06(-5.46%)
Dec 13, 2022
0.9890
1.087
0.9890
1.077
25,303
+0.02(+1.85%)
Dec 12, 2022
1.077
1.077
0.9792
1.058
14,237
+0.00(+0.00%)
Dec 09, 2022
0.9695
1.058
0.9695
1.058
35,187
+0.07(+6.93%)
Dec 08, 2022
1.048
1.048
0.9792
0.9890
20,091
-0.06(-5.61%)
Dec 07, 2022
1.058
1.058
0.9988
1.048
45,213
-0.03(-2.73%)
Dec 06, 2022
1.028
1.126
1.028
1.077
73,077
+0.04(+3.77%)
Dec 05, 2022
1.018
1.067
1.018
1.038
25,708
-0.07(-6.19%)
Dec 02, 2022
1.069
1.146
1.069
1.106
16,969
+0.03(+2.73%)
Dec 01, 2022
1.077
1.097
1.048
1.077
19,114
+0.01(+0.92%)
Nov 30, 2022
1.028
1.074
1.018
1.067
11,385
+0.05(+4.81%)
Nov 29, 2022
1.038
1.097
1.009
1.018
44,418
-0.10(-8.77%)
Nov 28, 2022
1.106
1.116
1.038
1.116
21,680
-0.01(-0.87%)
Nov 25, 2022
1.018
1.126
1.018
1.126
15,510
+0.00(+0.00%)
Nov 23, 2022
0.9351
1.136
0.9351
1.126
81,646
+0.14(+13.86%)
Nov 22, 2022
1.009
1.018
0.9792
0.9890
27,437
-0.06(-5.61%)
Nov 21, 2022
0.9792
1.058
0.9694
1.048
32,387
+0.05(+5.42%)
Nov 18, 2022
1.058
1.058
0.9890
0.9939
12,727
-0.08(-7.73%)
Nov 17, 2022
1.009
1.146
0.9988
1.077
26,276
+0.05(+4.76%)
Nov 16, 2022
1.106
1.106
0.9890
1.028
55,948
-0.04(-3.67%)
Nov 15, 2022
1.106
1.106
1.018
1.067
78,443
-0.04(-3.54%)
Nov 14, 2022
1.146
1.253
1.077
1.106
48,787
-0.15(-11.72%)
Nov 11, 2022
1.234
1.322
1.234
1.253
45,029
+0.00(+0.00%)
Nov 10, 2022
1.234
1.371
1.116
1.253
139,538
+0.03(+2.40%)
Nov 09, 2022
1.567
1.645
1.155
1.224
160,642
-0.34(-21.88%)
Nov 08, 2022
1.576
1.616
1.498
1.567
114,697
-0.02(-1.23%)
Nov 07, 2022
1.537
1.625
1.430
1.586
75,602
-0.03(-1.93%)
Nov 04, 2022
1.684
1.685
1.518
1.617
96,838
-0.11(-6.62%)
Nov 03, 2022
1.567
1.753
1.381
1.732
130,015
+0.12(+7.21%)
Nov 02, 2022
1.714
1.714
1.283
1.616
346,167
-0.03(-1.79%)
Nov 01, 2022
1.547
1.929
1.547
1.645
839,298
-0.08(-4.55%)
Oct 31, 2022
1.596
1.811
1.518
1.723
1,257,827
-0.10(-5.38%)
Oct 28, 2022
1.782
1.851
1.381
1.821
13,110,764
+0.34(+23.18%)
Oct 27, 2022
1.087
2.340
1.038
1.479
26,892,728
+0.53(+55.67%)
Oct 26, 2022
0.8524
0.9498
0.7917
0.9498
6,919
-0.01(-0.92%)
Oct 25, 2022
0.8274
1.009
0.8274
0.9586
15,482
+0.05(+5.27%)
Oct 24, 2022
0.9106
0.9302
0.8812
0.9106
4,221
-0.01(-1.06%)
Oct 21, 2022
0.9106
0.9674
0.9106
0.9204
2,853
+0.01(+1.02%)
Oct 20, 2022
0.9209
0.9209
0.9106
0.9111
3,022
-0.12(-11.38%)
Oct 19, 2022
1.028
1.028
0.9106
1.028
6,538
+0.03(+2.94%)
Oct 18, 2022
0.9596
1.048
0.9498
0.9988
5,946
-0.01(-0.97%)
Oct 17, 2022
0.9008
1.116
0.9008
1.009
16,713
+0.11(+11.96%)
Oct 14, 2022
0.9186
0.9889
0.9008
0.9008
5,479
+0.00(+0.00%)
Oct 13, 2022
0.9008
0.9498
0.9008
0.9008
6,357
-0.05(-5.15%)
Oct 12, 2022
0.9057
0.9890
0.9057
0.9498
6,896
-0.06(-6.28%)
Oct 11, 2022
0.9890
1.067
0.9596
1.013
4,070
-0.01(-1.43%)
Oct 10, 2022
1.048
1.126
0.9596
1.028
19,615
-0.03(-2.78%)
Oct 07, 2022
1.066
1.066
1.009
1.058
3,724
+0.01(+0.93%)
Oct 06, 2022
1.165
1.195
0.8833
1.048
64,284
-0.12(-10.08%)
Oct 05, 2022
1.155
1.224
1.097
1.165
2,537
-0.04(-3.25%)
Oct 04, 2022
1.175
1.322
1.048
1.204
8,868
+0.09(+7.73%)
Oct 03, 2022
0.9302
1.253
0.9302
1.118
75,764
-0.02(-1.58%)
Sep 30, 2022
1.116
1.175
1.116
1.136
4,024
-0.04(-3.33%)
Sep 29, 2022
1.146
1.288
1.106
1.175
5,816
-0.00(-0.01%)
Sep 28, 2022
1.175
1.224
1.087
1.175
17,313
+0.11(+10.69%)
Sep 27, 2022
1.087
1.097
0.9694
1.062
39,609
-0.09(-7.92%)
Sep 26, 2022
1.038
1.195
1.038
1.153
80,329
-0.05(-4.29%)
Sep 23, 2022
1.420
1.420
1.175
1.204
23,617
-0.17(-12.14%)
Sep 22, 2022
1.479
1.479
1.322
1.371
17,114
-0.03(-2.10%)
Sep 21, 2022
1.586
1.586
1.351
1.400
7,411
-0.02(-1.38%)
Sep 20, 2022
1.723
1.723
1.381
1.420
18,458
-0.05(-3.33%)
Sep 19, 2022
1.665
1.665
1.381
1.469
30,822
-0.16(-9.64%)
Sep 16, 2022
1.645
1.645
1.556
1.625
17,268
+0.03(+1.84%)
Sep 15, 2022
1.725
1.772
1.591
1.596
24,613
-0.18(-9.94%)
Sep 14, 2022
1.939
1.936
1.714
1.772
32,680
-0.11(-5.97%)
Sep 13, 2022
1.733
1.939
1.733
1.885
3,108
-0.01(-0.77%)
Sep 12, 2022
2.027
2.229
1.841
1.900
15,456
-0.05(-2.51%)
Sep 09, 2022
1.851
2.124
1.851
1.949
27,830
+0.23(+13.07%)
Sep 08, 2022
1.788
1.788
1.714
1.723
4,659
+0.00(+0.00%)
Sep 07, 2022
1.562
1.731
1.562
1.723
6,106
+0.02(+1.15%)
Sep 06, 2022
1.576
1.782
1.469
1.704
13,471
-0.06(-3.33%)
Sep 02, 2022
1.606
2.017
1.596
1.762
24,420
+0.18(+11.11%)
Sep 01, 2022
1.596
1.772
1.567
1.586
20,482
-0.14(-7.95%)
Aug 31, 2022
2.037
2.037
1.723
1.723
29,163
-0.07(-3.83%)
Aug 30, 2022
1.841
1.958
1.714
1.792
33,051
-0.06(-3.17%)
Aug 29, 2022
1.870
2.027
1.851
1.851
14,452
-0.06(-3.08%)
Aug 26, 2022
2.086
2.154
1.909
1.909
26,835
-0.21(-9.72%)
Aug 25, 2022
2.311
2.310
2.115
2.115
57,563
-0.04(-1.82%)
Aug 24, 2022
2.350
2.407
2.154
2.154
33,620
-0.23(-9.47%)
Aug 23, 2022
2.497
2.507
2.351
2.379
20,556
-0.02(-0.82%)
Aug 22, 2022
2.575
2.585
2.379
2.399
13,380
-0.17(-6.49%)
Aug 19, 2022
2.409
2.580
2.370
2.565
24,233
+0.19(+7.82%)
Aug 18, 2022
2.624
2.624
2.379
2.379
24,105
-0.26(-10.00%)
Aug 17, 2022
2.507
2.663
2.377
2.644
23,427
+0.05(+1.89%)
Aug 16, 2022
2.595
2.693
2.565
2.595
20,021
-0.04(-1.49%)
Aug 15, 2022
2.448
2.722
2.448
2.634
14,225
+0.26(+11.16%)
Aug 12, 2022
2.438
2.438
2.330
2.370
15,177
+0.02(+0.79%)
Aug 11, 2022
2.144
2.419
2.135
2.351
88,276
+0.13(+5.77%)
Aug 10, 2022
2.291
2.350
2.213
2.223
18,097
-0.03(-1.30%)
Aug 09, 2022
2.360
2.487
2.252
2.252
29,073
-0.18(-7.26%)
Aug 08, 2022
2.507
2.654
2.414
2.428
54,226
-0.16(-6.06%)
Aug 05, 2022
2.712
2.722
2.487
2.585
44,043
-0.19(-6.71%)
Aug 04, 2022
2.840
2.840
2.742
2.771
60,962
+0.00(+0.00%)
Aug 03, 2022
2.791
2.859
2.771
2.771
20,196
-0.06(-2.08%)
Aug 02, 2022
2.791
2.923
2.714
2.830
35,670
-0.05(-1.70%)
Aug 01, 2022
2.859
2.977
2.634
2.879
29,434
-0.06(-2.00%)
Jul 29, 2022
3.026
3.026
2.742
2.938
52,191
-0.10(-3.23%)
Jul 28, 2022
2.849
3.075
2.849
3.035
67,212
+0.17(+5.80%)
Jul 27, 2022
2.771
3.094
2.732
2.869
115,755
+0.14(+5.02%)
Jul 26, 2022
2.732
2.840
2.614
2.732
78,728
-0.05(-1.76%)
Jul 25, 2022
2.830
2.889
2.751
2.781
76,685
-0.04(-1.39%)
Jul 22, 2022
2.898
2.923
2.742
2.820
28,693
-0.03(-1.03%)
Jul 21, 2022
2.732
2.928
2.698
2.849
163,904
+0.12(+4.30%)
Jul 20, 2022
2.703
2.898
2.703
2.732
183,531
-0.05(-1.76%)
Jul 19, 2022
2.830
2.888
2.595
2.781
69,558
-0.01(-0.35%)
Jul 18, 2022
2.840
2.938
2.654
2.791
156,415
-0.08(-2.73%)
Jul 15, 2022
2.800
2.915
2.800
2.869
37,662
+0.01(+0.34%)
Jul 14, 2022
2.908
2.918
2.810
2.859
56,291
-0.02(-0.68%)
Jul 13, 2022
2.810
2.977
2.673
2.879
84,139
+0.16(+5.76%)
Jul 12, 2022
2.761
2.835
2.477
2.722
145,500
-0.13(-4.47%)
Jul 11, 2022
2.800
2.928
2.634
2.849
81,042
-0.04(-1.30%)
Jul 08, 2022
2.712
3.016
2.536
2.887
204,348
-0.00(-0.06%)
Jul 07, 2022
2.693
2.889
2.624
2.889
272,667
+0.27(+10.49%)
Jul 06, 2022
2.448
2.879
2.321
2.614
416,369
+0.17(+6.80%)
Jul 05, 2022
2.507
2.546
2.379
2.448
122,414
-0.02(-0.79%)
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.