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 (%)
Jul 29, 2022
4.290
4.790
4.220
4.410
2,531,106
+0.29(+7.04%)
Jul 28, 2022
4.310
4.420
4.080
4.120
588,148
-0.11(-2.60%)
Jul 27, 2022
4.240
4.347
4.030
4.230
1,190,246
+0.11(+2.67%)
Jul 26, 2022
4.300
4.640
4.060
4.120
1,741,786
-0.04(-0.96%)
Jul 25, 2022
3.900
4.396
3.880
4.160
1,053,135
+0.25(+6.39%)
Jul 22, 2022
4.130
4.175
3.880
3.910
416,233
-0.27(-6.46%)
Jul 21, 2022
4.210
4.290
4.002
4.180
615,741
-0.08(-1.88%)
Jul 20, 2022
4.400
4.560
4.240
4.260
790,292
-0.28(-6.17%)
Jul 19, 2022
3.950
4.790
3.860
4.540
3,477,392
+0.64(+16.41%)
Jul 18, 2022
4.000
4.140
3.900
3.900
1,540,891
-0.01(-0.26%)
Jul 15, 2022
3.770
4.030
3.695
3.910
835,421
+0.20(+5.39%)
Jul 14, 2022
3.690
3.800
3.660
3.710
519,654
-0.10(-2.62%)
Jul 13, 2022
3.870
4.070
3.810
3.810
887,679
-0.08(-2.06%)
Jul 12, 2022
3.850
4.010
3.730
3.890
1,151,707
-0.05(-1.27%)
Jul 11, 2022
3.960
4.040
3.860
3.940
953,725
-0.20(-4.83%)
Jul 08, 2022
4.030
4.230
3.880
4.140
1,572,474
+0.07(+1.72%)
Jul 07, 2022
4.120
4.340
3.990
4.070
2,754,770
+0.14(+3.56%)
Jul 06, 2022
3.960
4.070
3.800
3.930
1,334,525
-0.03(-0.76%)
Jul 05, 2022
4.530
4.530
3.910
3.960
1,949,573
-0.60(-13.16%)
Jul 01, 2022
4.820
4.870
4.450
4.560
1,482,824
-0.03(-0.65%)
Jun 30, 2022
4.730
4.950
4.457
4.590
2,049,763
-0.31(-6.33%)
Jun 29, 2022
5.100
5.220
4.800
4.900
3,402,868
-0.06(-1.21%)
Jun 28, 2022
5.400
5.450
4.800
4.960
4,820,143
-0.22(-4.25%)
Jun 27, 2022
5.110
5.640
5.070
5.180
4,751,962
-0.21(-3.90%)
Jun 24, 2022
5.050
5.430
4.810
5.390
5,137,364
+0.60(+12.53%)
Jun 23, 2022
5.100
5.610
4.770
4.790
2,489,700
-0.25(-4.96%)
Jun 22, 2022
4.690
5.390
4.600
5.040
7,408,056
-0.18(-3.45%)
Jun 21, 2022
5.590
5.630
5.130
5.220
4,316,371
-0.26(-4.74%)
Jun 17, 2022
5.570
5.640
5.050
5.480
3,991,033
-0.32(-5.52%)
Jun 16, 2022
5.570
6.000
5.130
5.800
9,257,548
+0.00(+0.00%)
Jun 15, 2022
6.150
6.490
5.520
5.800
6,997,055
-0.34(-5.54%)
Jun 14, 2022
7.190
8.150
6.010
6.140
39,201,016
-0.16(-2.54%)
Jun 13, 2022
6.670
7.340
6.100
6.300
15,635,538
-0.80(-11.27%)
Jun 10, 2022
7.070
7.590
6.240
7.100
13,359,313
+0.11(+1.57%)
Jun 09, 2022
7.250
8.055
6.680
6.990
19,276,560
-0.55(-7.29%)
Jun 08, 2022
6.900
8.600
6.010
7.540
44,191,160
+0.48(+6.80%)
Jun 07, 2022
4.800
7.330
4.770
7.060
67,846,624
+2.18(+44.67%)
Jun 06, 2022
5.440
5.560
4.870
4.880
9,078,763
-0.77(-13.63%)
Jun 03, 2022
4.360
5.690
4.330
5.650
23,343,630
+1.22(+27.54%)
Jun 02, 2022
4.140
4.550
4.120
4.430
7,979,503
+0.14(+3.26%)
Jun 01, 2022
4.540
4.790
3.950
4.290
9,137,905
-0.50(-10.44%)
May 31, 2022
5.000
6.150
4.700
4.790
74,097,352
+1.03(+27.39%)
May 27, 2022
3.180
3.900
3.160
3.760
6,923,900
+0.52(+16.05%)
May 26, 2022
2.970
3.320
2.970
3.240
3,915,245
+0.29(+9.83%)
May 25, 2022
2.920
3.094
2.910
2.950
828,025
-0.04(-1.34%)
May 24, 2022
3.170
3.205
2.930
2.990
1,623,286
-0.23(-7.14%)
May 23, 2022
3.420
3.461
3.220
3.220
1,280,647
-0.23(-6.67%)
May 20, 2022
3.390
3.650
3.180
3.450
1,792,812
+0.04(+1.17%)
May 19, 2022
3.200
3.630
3.140
3.410
2,520,217
+0.06(+1.79%)
May 18, 2022
3.400
3.490
3.111
3.350
1,779,524
-0.04(-1.18%)
May 17, 2022
3.490
3.720
3.220
3.390
4,374,880
-0.10(-2.87%)
May 16, 2022
3.020
3.790
2.990
3.490
9,409,412
+0.43(+14.05%)
May 13, 2022
2.850
3.140
2.850
3.060
1,965,720
+0.23(+8.13%)
May 12, 2022
2.770
3.030
2.720
2.830
1,781,785
-0.14(-4.71%)
May 11, 2022
3.000
3.320
2.910
2.970
3,358,102
+0.05(+1.71%)
May 10, 2022
3.430
3.559
2.900
2.920
1,685,039
-0.45(-13.35%)
May 09, 2022
3.790
3.880
3.310
3.370
1,850,697
-0.71(-17.40%)
May 06, 2022
3.920
4.220
3.760
4.080
3,267,637
+0.15(+3.82%)
May 05, 2022
4.530
4.610
3.750
3.930
10,424,445
-0.18(-4.38%)
May 04, 2022
4.150
4.250
3.920
4.110
4,856,925
+0.36(+9.60%)
May 03, 2022
3.650
4.020
3.610
3.750
1,457,246
-0.03(-0.79%)
May 02, 2022
3.470
3.830
3.420
3.780
1,453,344
+0.22(+6.18%)
Apr 29, 2022
3.830
4.150
3.540
3.560
3,746,476
-0.20(-5.32%)
Apr 28, 2022
3.440
4.030
3.321
3.760
4,605,188
+0.33(+9.62%)
Apr 27, 2022
3.450
3.590
3.300
3.430
1,723,540
+0.01(+0.29%)
Apr 26, 2022
3.590
4.050
3.420
3.420
3,589,264
-0.15(-4.20%)
Apr 25, 2022
3.400
3.600
3.250
3.570
1,457,106
-0.18(-4.80%)
Apr 22, 2022
4.010
4.247
3.720
3.750
1,692,006
-0.58(-13.39%)
Apr 21, 2022
4.430
4.850
3.990
4.330
4,547,993
-0.06(-1.37%)
Apr 20, 2022
4.440
4.750
4.200
4.390
4,323,641
-0.11(-2.44%)
Apr 19, 2022
4.310
4.780
4.160
4.500
4,087,869
-0.50(-10.00%)
Apr 18, 2022
4.780
5.780
4.350
5.000
24,837,668
+0.14(+2.88%)
Apr 14, 2022
3.380
5.050
3.220
4.860
19,235,978
+1.35(+38.46%)
Apr 13, 2022
3.330
3.590
3.210
3.510
1,621,325
+0.11(+3.24%)
Apr 12, 2022
3.380
3.830
3.310
3.400
3,250,755
+0.18(+5.59%)
Apr 11, 2022
3.520
3.551
3.195
3.220
928,426
-0.54(-14.36%)
Apr 08, 2022
3.720
3.876
3.610
3.760
1,173,238
-0.07(-1.83%)
Apr 07, 2022
3.890
3.980
3.670
3.830
1,006,046
-0.28(-6.81%)
Apr 06, 2022
4.010
4.150
3.700
4.110
1,366,251
+0.09(+2.24%)
Apr 05, 2022
4.090
4.253
3.850
4.020
1,197,051
-0.26(-6.07%)
Apr 04, 2022
4.000
4.510
3.950
4.280
1,887,050
+0.28(+7.00%)
Apr 01, 2022
4.290
4.550
4.000
4.000
1,390,311
-0.44(-9.91%)
Mar 31, 2022
4.500
4.680
4.310
4.440
1,928,830
-0.26(-5.53%)
Mar 30, 2022
5.300
5.490
4.690
4.700
4,562,076
-0.30(-6.00%)
Mar 29, 2022
4.970
5.090
4.450
5.000
3,572,932
-0.46(-8.42%)
Mar 28, 2022
5.700
5.780
5.300
5.460
2,977,797
-0.66(-10.78%)
Mar 25, 2022
5.570
6.690
5.530
6.120
13,448,772
+0.25(+4.26%)
Mar 24, 2022
6.630
6.770
5.810
5.870
3,556,882
-0.78(-11.73%)
Mar 23, 2022
6.270
6.750
6.030
6.650
8,052,316
+0.45(+7.26%)
Mar 22, 2022
6.100
6.200
5.700
6.200
3,241,387
-0.02(-0.32%)
Mar 21, 2022
6.220
6.660
5.900
6.220
7,054,053
+0.27(+4.54%)
Mar 18, 2022
6.890
7.030
5.860
5.950
6,323,909
-0.70(-10.53%)
Mar 17, 2022
6.200
7.380
6.200
6.650
19,375,208
+1.15(+20.91%)
Mar 16, 2022
5.770
6.500
5.300
5.500
4,978,337
-0.25(-4.35%)
Mar 15, 2022
5.490
6.200
5.050
5.750
6,487,539
-0.50(-8.00%)
Mar 14, 2022
5.560
6.830
5.260
6.250
9,460,936
-0.38(-5.73%)
Mar 11, 2022
7.400
7.520
6.020
6.630
11,221,914
-1.92(-22.46%)
Mar 10, 2022
8.920
9.880
7.760
8.550
32,212,090
+0.85(+11.04%)
Mar 09, 2022
6.050
9.450
5.590
7.700
60,324,448
+0.75(+10.79%)
Mar 08, 2022
15.91
16.61
6.030
6.950
62,048,328
-4.35(-38.50%)
Mar 07, 2022
3.280
13.94
2.960
11.30
199,067,056
+9.40(+494.74%)
Mar 04, 2022
1.430
1.980
1.400
1.900
4,579,263
+0.47(+32.87%)
Mar 03, 2022
1.460
1.550
1.410
1.430
1,285,469
-0.04(-2.72%)
Mar 02, 2022
1.500
1.515
1.390
1.470
1,090,847
+0.00(+0.00%)
Mar 01, 2022
1.480
1.520
1.370
1.470
790,452
+0.06(+4.26%)
Feb 28, 2022
1.370
1.470
1.370
1.410
1,022,353
+0.06(+4.44%)
Feb 25, 2022
1.400
1.370
1.260
1.350
1,262,681
-0.11(-7.53%)
Feb 24, 2022
1.650
1.710
1.400
1.460
4,529,017
+0.01(+0.69%)
Feb 23, 2022
1.290
1.490
1.270
1.450
1,610,791
+0.18(+14.17%)
Feb 22, 2022
1.200
1.430
1.160
1.270
3,344,372
+0.14(+12.39%)
Feb 18, 2022
1.130
0
-0.06(-5.04%)
Feb 17, 2022
1.230
1.260
1.170
1.190
288,992
-0.02(-1.65%)
Feb 16, 2022
1.210
1.300
1.200
1.210
464,403
+0.01(+0.83%)
Feb 15, 2022
1.270
1.270
1.200
1.200
268,393
-0.11(-8.40%)
Feb 14, 2022
1.270
1.350
1.220
1.310
874,775
+0.00(+0.00%)
Feb 11, 2022
1.150
1.320
1.150
1.310
807,328
+0.18(+15.93%)
Feb 10, 2022
1.170
1.190
1.120
1.130
256,087
-0.04(-3.42%)
Feb 09, 2022
1.100
1.190
1.080
1.170
416,153
+0.06(+5.41%)
Feb 08, 2022
1.200
1.204
1.090
1.110
530,947
-0.08(-6.72%)
Feb 07, 2022
1.150
1.190
1.150
1.190
254,970
+0.00(+0.00%)
Feb 04, 2022
1.150
1.230
1.150
1.190
1,008,031
+0.06(+5.31%)
Feb 03, 2022
1.120
1.080
1.130
503,086
-0.02(-1.74%)
Feb 02, 2022
1.260
1.300
1.070
1.150
1,567,168
-0.05(-4.17%)
Feb 01, 2022
1.350
1.368
1.150
1.200
1,983,668
-0.12(-9.09%)
Jan 31, 2022
1.450
1.300
1.320
1,340,088
-0.13(-8.97%)
Jan 28, 2022
1.610
1.900
1.440
1.450
1,824,854
-0.10(-6.45%)
Jan 27, 2022
1.510
1.670
1.490
1.550
751,760
+0.06(+4.03%)
Jan 26, 2022
1.550
1.580
1.470
1.490
196,590
-0.06(-3.87%)
Jan 25, 2022
1.500
1.577
1.450
1.550
184,557
+0.05(+3.33%)
Jan 24, 2022
1.450
1.600
1.400
1.500
833,084
+0.05(+3.25%)
Jan 21, 2022
1.530
1.550
1.430
1.453
105,823
-0.09(-5.66%)
Jan 20, 2022
1.640
1.760
1.534
1.540
156,955
-0.11(-6.67%)
Jan 19, 2022
1.700
1.700
1.570
1.650
147,157
+0.01(+0.60%)
Jan 18, 2022
1.540
1.720
1.540
1.640
330,763
+0.10(+6.49%)
Jan 14, 2022
1.540
0
-0.02(-1.14%)
Jan 13, 2022
1.670
1.670
1.530
1.558
101,606
-0.06(-3.83%)
Jan 12, 2022
1.490
1.660
1.490
1.620
276,536
+0.14(+9.46%)
Jan 11, 2022
1.430
1.500
1.400
1.480
73,564
+0.05(+3.50%)
Jan 10, 2022
1.440
1.440
1.390
1.430
46,634
-0.03(-2.05%)
Jan 07, 2022
1.440
1.480
1.420
1.460
57,744
+0.03(+2.10%)
Jan 06, 2022
1.420
1.500
1.360
1.430
226,549
+0.01(+0.70%)
Jan 05, 2022
1.500
1.528
1.420
1.420
90,071
-0.08(-5.33%)
Jan 04, 2022
1.490
1.530
1.470
1.500
34,171
+0.01(+0.67%)
Jan 03, 2022
1.430
1.520
1.420
1.490
149,029
+0.06(+4.20%)
Dec 31, 2021
1.420
1.450
1.400
1.430
197,632
+0.01(+0.70%)
Dec 30, 2021
1.400
1.440
1.400
1.420
61,743
+0.02(+1.43%)
Dec 29, 2021
1.480
1.480
1.400
1.400
120,674
-0.09(-6.01%)
Dec 28, 2021
1.490
1.520
1.470
1.490
48,710
+0.01(+0.64%)
Dec 27, 2021
1.490
1.530
1.470
1.480
71,440
-0.01(-0.67%)
Dec 23, 2021
1.450
1.499
1.450
1.490
34,320
+0.04(+2.76%)
Dec 22, 2021
1.460
1.480
1.440
1.450
99,007
-0.03(-2.03%)
Dec 21, 2021
1.490
1.500
1.458
1.480
84,974
-0.01(-0.67%)
Dec 20, 2021
1.500
1.520
1.450
1.490
113,889
-0.06(-3.87%)
Dec 17, 2021
1.500
1.550
1.500
1.550
66,242
+0.03(+1.97%)
Dec 16, 2021
1.530
1.570
1.500
1.520
75,908
+0.01(+0.66%)
Dec 15, 2021
1.550
1.550
1.500
1.510
78,837
-0.04(-2.58%)
Dec 14, 2021
1.630
1.640
1.530
1.550
81,655
-0.02(-1.27%)
Dec 13, 2021
1.630
1.650
1.560
1.570
91,830
-0.08(-4.85%)
Dec 10, 2021
1.690
1.715
1.641
1.650
62,829
-0.02(-1.20%)
Dec 09, 2021
1.700
1.730
1.640
1.670
104,491
-0.03(-1.76%)
Dec 08, 2021
1.630
1.790
1.620
1.700
361,639
+0.08(+4.94%)
Dec 07, 2021
1.570
1.690
1.570
1.620
217,993
+0.07(+4.52%)
Dec 06, 2021
1.540
1.620
1.540
1.550
79,221
-0.01(-0.64%)
Dec 03, 2021
1.640
1.640
1.550
1.560
81,359
-0.05(-3.11%)
Dec 02, 2021
1.630
1.660
1.580
1.610
42,834
+0.05(+3.21%)
Dec 01, 2021
1.570
1.690
1.550
1.560
134,095
-0.08(-4.88%)
Nov 30, 2021
1.650
1.670
1.510
1.640
134,858
+0.00(+0.00%)
Nov 29, 2021
1.760
1.760
1.640
1.640
53,927
-0.07(-4.09%)
Nov 26, 2021
1.680
1.740
1.610
1.710
128,643
-0.04(-2.29%)
Nov 24, 2021
1.740
1.752
1.680
1.750
58,469
+0.07(+4.17%)
Nov 23, 2021
1.670
1.720
1.660
1.680
112,556
+0.03(+1.82%)
Nov 22, 2021
1.700
1.750
1.650
1.650
72,293
-0.04(-2.37%)
Nov 19, 2021
1.670
1.730
1.640
1.690
69,449
+0.00(+0.00%)
Nov 18, 2021
1.760
1.710
1.690
1.690
151,047
-0.09(-5.06%)
Nov 17, 2021
1.770
1.810
1.740
1.780
66,690
+0.01(+0.56%)
Nov 16, 2021
1.800
1.845
1.750
1.770
60,681
-0.07(-3.80%)
Nov 15, 2021
1.830
1.860
1.770
1.840
134,423
+0.01(+0.55%)
Nov 12, 2021
1.870
1.900
1.780
1.830
141,668
-0.07(-3.68%)
Nov 11, 2021
1.940
1.940
1.860
1.900
46,843
-0.01(-0.52%)
Nov 10, 2021
1.940
1.910
149,144
-0.03(-1.55%)
Nov 09, 2021
1.920
1.979
1.870
1.940
197,385
+0.00(+0.00%)
Nov 08, 2021
1.920
2.090
1.870
1.940
476,979
+0.08(+4.30%)
Nov 05, 2021
1.900
1.925
1.860
1.860
94,367
-0.02(-1.06%)
Nov 04, 2021
1.920
1.970
1.870
1.880
70,187
-0.02(-1.05%)
Nov 03, 2021
1.850
1.950
1.850
1.900
118,965
+0.00(+0.00%)
Nov 02, 2021
1.900
1.930
1.850
1.900
60,377
-0.02(-1.04%)
Nov 01, 2021
1.870
1.920
1.810
1.920
98,831
+0.11(+6.08%)
Oct 29, 2021
1.830
1.860
1.780
1.810
120,884
-0.03(-1.63%)
Oct 28, 2021
1.840
1.870
1.800
1.840
128,987
+0.01(+0.55%)
Oct 27, 2021
1.920
1.980
1.820
1.830
220,768
-0.14(-7.11%)
Oct 26, 2021
1.950
1.970
280,894
+0.02(+1.03%)
Oct 25, 2021
1.900
1.980
1.880
1.950
299,900
+0.07(+3.72%)
Oct 22, 2021
2.040
2.040
1.860
1.880
209,649
-0.03(-1.57%)
Oct 21, 2021
2.050
2.100
1.900
1.910
329,507
-0.16(-7.73%)
Oct 20, 2021
2.090
2.120
2.030
2.070
98,759
-0.05(-2.36%)
Oct 19, 2021
2.080
2.150
2.010
2.120
262,446
+0.03(+1.44%)
Oct 18, 2021
2.100
2.139
2.070
2.090
86,145
+0.01(+0.48%)
Oct 15, 2021
2.100
2.130
2.064
2.080
103,654
-0.02(-0.95%)
Oct 14, 2021
2.190
2.230
2.075
2.100
199,243
-0.10(-4.55%)
Oct 13, 2021
2.220
2.240
2.150
2.200
134,206
-0.04(-1.79%)
Oct 12, 2021
2.220
2.320
2.140
2.240
209,459
-0.01(-0.44%)
Oct 11, 2021
2.190
2.300
2.146
2.250
381,431
+0.11(+5.14%)
Oct 08, 2021
2.170
2.280
2.110
2.140
514,370
-0.03(-1.38%)
Oct 07, 2021
2.060
2.220
2.060
2.170
507,092
+0.11(+5.34%)
Oct 06, 2021
2.200
2.224
2.020
2.060
518,221
-0.23(-10.04%)
Oct 05, 2021
2.410
2.510
2.180
2.290
737,531
-0.04(-1.72%)
Oct 04, 2021
2.390
2.790
2.300
2.330
2,550,168
+0.01(+0.43%)
Oct 01, 2021
2.200
2.450
2.150
2.320
1,566,928
+0.04(+1.75%)
Sep 30, 2021
2.320
2.370
2.120
2.280
705,797
-0.03(-1.30%)
Sep 29, 2021
2.260
2.730
2.174
2.310
2,649,681
+0.06(+2.67%)
Sep 28, 2021
2.600
2.670
2.205
2.250
926,299
-0.22(-8.91%)
Sep 27, 2021
2.230
2.540
2.230
2.470
2,583,588
+0.29(+13.30%)
Sep 24, 2021
2.110
2.340
2.109
2.180
628,057
-0.01(-0.46%)
Sep 23, 2021
1.940
2.335
1.930
2.190
1,545,807
+0.26(+13.47%)
Sep 22, 2021
1.850
2.020
1.850
1.930
429,298
+0.08(+4.32%)
Sep 21, 2021
1.880
1.900
1.830
1.850
73,747
-0.02(-1.07%)
Sep 20, 2021
1.950
1.970
1.820
1.870
261,379
-0.16(-7.88%)
Sep 17, 2021
2.020
2.140
2.005
2.030
232,472
-0.02(-0.98%)
Sep 16, 2021
2.060
2.110
1.960
2.050
231,102
-0.03(-1.44%)
Sep 15, 2021
2.030
2.230
2.030
2.080
454,807
+0.07(+3.48%)
Sep 14, 2021
2.000
2.080
1.900
2.010
476,469
-0.11(-5.19%)
Sep 13, 2021
1.850
2.220
1.850
2.120
1,403,284
+0.23(+12.17%)
Sep 10, 2021
1.840
1.910
1.810
1.890
215,619
+0.03(+1.61%)
Sep 09, 2021
1.820
1.885
1.810
1.860
112,022
+0.01(+0.54%)
Sep 08, 2021
1.870
1.890
1.810
1.850
146,643
-0.04(-2.12%)
Sep 07, 2021
1.870
1.910
1.851
1.890
119,108
+0.02(+1.07%)
Sep 03, 2021
1.910
1.940
1.870
1.870
314,689
-0.04(-2.09%)
Sep 02, 2021
1.880
1.940
1.862
1.910
166,517
+0.06(+3.24%)
Sep 01, 2021
1.840
1.890
1.800
1.850
388,584
+0.03(+1.65%)
Aug 31, 2021
1.790
1.870
1.790
1.820
159,956
+0.03(+1.68%)
Aug 30, 2021
1.750
1.850
1.740
1.790
541,300
+0.05(+2.87%)
Aug 27, 2021
1.750
1.779
1.720
1.740
179,494
+0.01(+0.58%)
Aug 26, 2021
1.760
1.760
1.680
1.730
226,214
+0.00(+0.00%)
Aug 25, 2021
1.700
1.751
1.685
1.730
122,217
+0.00(+0.00%)
Aug 24, 2021
1.660
1.780
1.632
1.730
427,646
+0.07(+4.22%)
Aug 23, 2021
1.550
1.680
1.550
1.660
110,574
+0.10(+6.41%)
Aug 20, 2021
1.550
1.590
1.550
1.560
33,883
-0.01(-0.64%)
Aug 19, 2021
1.520
1.580
1.500
1.570
93,051
+0.03(+1.95%)
Aug 18, 2021
1.550
1.600
1.520
1.540
110,900
-0.02(-1.28%)
Aug 17, 2021
1.610
1.640
1.530
1.560
136,616
-0.06(-3.70%)
Aug 16, 2021
1.640
1.670
1.600
1.620
142,223
-0.05(-2.99%)
Aug 13, 2021
1.700
1.710
1.633
1.670
194,001
-0.04(-2.34%)
Aug 12, 2021
1.780
1.780
1.660
1.710
139,485
+0.02(+1.18%)
Aug 11, 2021
1.710
1.840
1.670
1.690
671,482
-0.03(-1.74%)
Aug 10, 2021
1.680
1.720
1.680
1.720
75,244
+0.04(+2.38%)
Aug 09, 2021
1.690
1.720
1.652
1.680
187,596
-0.03(-1.75%)
Aug 06, 2021
1.710
1.725
1.680
1.710
99,055
+0.00(+0.00%)
Aug 05, 2021
1.680
1.730
1.675
1.710
123,026
+0.02(+1.18%)
Aug 04, 2021
1.680
1.740
1.670
1.690
246,087
-0.03(-1.74%)
Aug 03, 2021
1.690
1.840
1.670
1.720
591,399
+0.01(+0.58%)
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.