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
)
1.380
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
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%)
Aug 02, 2021
1.730
1.760
1.690
1.710
158,521
-0.03(-1.72%)
Jul 30, 2021
1.750
1.778
1.720
1.740
201,463
-0.04(-2.25%)
Jul 29, 2021
1.730
1.780
1.700
1.780
308,045
+0.02(+1.14%)
Jul 28, 2021
1.620
1.790
1.620
1.760
399,737
+0.12(+7.32%)
Jul 27, 2021
1.650
1.660
1.610
1.640
169,132
-0.01(-0.61%)
Jul 26, 2021
1.660
1.760
1.630
1.650
262,954
-0.02(-1.20%)
Jul 23, 2021
1.770
1.770
1.655
1.670
346,606
-0.10(-5.65%)
Jul 22, 2021
1.770
1.850
1.710
1.770
357,860
-0.01(-0.56%)
Jul 21, 2021
1.790
1.840
1.700
1.780
319,908
+0.01(+0.56%)
Jul 20, 2021
1.780
1.880
1.770
1.770
433,710
+0.00(+0.00%)
Jul 19, 2021
1.800
1.810
1.710
1.770
384,276
-0.14(-7.33%)
Jul 16, 2021
1.930
1.980
1.870
1.910
277,587
-0.03(-1.55%)
Jul 15, 2021
2.120
2.140
1.860
1.940
1,479,255
-0.18(-8.49%)
Jul 14, 2021
1.960
2.670
1.930
2.120
12,664,894
+0.17(+8.72%)
Jul 13, 2021
1.940
2.170
1.880
1.950
1,520,931
-0.01(-0.51%)
Jul 12, 2021
1.990
2.020
1.910
1.960
599,694
-0.05(-2.49%)
Jul 09, 2021
2.050
2.160
1.940
2.010
1,901,048
-0.04(-1.95%)
Jul 08, 2021
1.840
2.140
1.840
2.050
2,010,607
+0.11(+5.67%)
Jul 07, 2021
2.020
2.040
1.790
1.940
1,288,101
-0.09(-4.43%)
Jul 06, 2021
2.160
2.400
1.950
2.030
2,231,551
-0.12(-5.58%)
Jul 02, 2021
2.190
2.434
1.980
2.150
3,425,490
-0.09(-4.02%)
Jul 01, 2021
2.450
3.120
2.130
2.240
32,727,698
-0.24(-9.68%)
Jun 30, 2021
1.700
2.850
1.670
2.480
19,205,892
+0.81(+48.50%)
Jun 29, 2021
1.800
1.830
1.620
1.670
837,914
-0.14(-7.73%)
Jun 28, 2021
1.890
1.902
1.780
1.810
373,221
-0.09(-4.74%)
Jun 25, 2021
2.040
2.060
1.890
1.900
605,577
-0.12(-5.94%)
Jun 24, 2021
1.900
2.030
1.880
2.020
504,991
+0.10(+5.21%)
Jun 23, 2021
1.940
2.070
1.880
1.920
640,106
-0.01(-0.52%)
Jun 22, 2021
1.880
2.030
1.760
1.930
1,300,667
+0.01(+0.52%)
Jun 21, 2021
1.700
1.940
1.670
1.920
1,636,844
+0.24(+14.29%)
Jun 18, 2021
1.770
1.770
1.676
1.680
455,218
-0.08(-4.55%)
Jun 17, 2021
1.850
1.890
1.730
1.760
297,167
-0.13(-6.88%)
Jun 16, 2021
1.860
1.990
1.820
1.890
957,926
+0.06(+3.28%)
Jun 15, 2021
1.790
1.850
1.770
1.830
411,743
+0.05(+2.81%)
Jun 14, 2021
1.800
1.870
1.780
1.780
251,827
-0.03(-1.66%)
Jun 11, 2021
1.740
1.850
1.740
1.810
450,329
+0.05(+2.84%)
Jun 10, 2021
1.810
1.820
1.720
1.760
199,247
-0.02(-1.12%)
Jun 09, 2021
1.800
1.850
1.770
1.780
240,112
-0.01(-0.56%)
Jun 08, 2021
1.710
1.830
1.710
1.790
424,044
+0.08(+4.68%)
Jun 07, 2021
1.780
1.787
1.700
1.710
261,482
-0.02(-1.16%)
Jun 04, 2021
1.700
1.780
1.690
1.730
136,553
+0.05(+2.98%)
Jun 03, 2021
1.760
1.820
1.680
1.680
313,815
-0.13(-7.18%)
Jun 02, 2021
1.840
1.880
1.760
1.810
563,459
-0.05(-2.69%)
Jun 01, 2021
1.670
1.920
1.670
1.860
1,889,580
+0.20(+12.05%)
May 28, 2021
1.640
1.670
1.590
1.660
297,895
+0.01(+0.61%)
May 27, 2021
1.540
1.660
1.515
1.650
607,730
+0.14(+9.27%)
May 26, 2021
1.500
1.550
1.470
1.510
118,615
+0.00(+0.00%)
May 25, 2021
1.500
1.530
1.450
1.510
161,075
+0.00(+0.00%)
May 24, 2021
1.560
1.560
1.510
1.510
171,933
-0.04(-2.58%)
May 21, 2021
1.570
1.610
1.520
1.550
129,444
+0.01(+0.65%)
May 20, 2021
1.520
1.545
1.500
1.540
83,930
+0.02(+1.32%)
May 19, 2021
1.500
1.550
1.480
1.520
89,937
-0.05(-3.18%)
May 18, 2021
1.560
1.590
1.540
1.570
114,307
+0.01(+0.64%)
May 17, 2021
1.480
1.560
1.470
1.560
153,381
+0.07(+4.70%)
May 14, 2021
1.460
1.500
1.420
1.490
215,887
+0.05(+3.47%)
May 13, 2021
1.530
1.579
1.420
1.440
450,701
-0.06(-4.00%)
May 12, 2021
1.570
1.710
1.510
1.500
1,042,047
-0.05(-3.23%)
May 11, 2021
1.400
1.570
1.400
1.550
234,880
-0.02(-1.27%)
May 10, 2021
1.640
1.650
1.550
1.570
243,906
-0.04(-2.48%)
May 07, 2021
1.620
1.670
1.590
1.610
134,063
-0.01(-0.62%)
May 06, 2021
1.680
1.720
1.590
1.620
372,402
-0.07(-4.14%)
May 05, 2021
1.700
1.770
1.670
1.690
301,006
+0.01(+0.60%)
May 04, 2021
1.700
1.710
1.595
1.680
483,661
-0.02(-1.18%)
May 03, 2021
1.630
1.750
1.600
1.700
925,908
+0.07(+4.29%)
Apr 30, 2021
1.640
1.660
1.620
1.630
92,600
-0.05(-2.98%)
Apr 29, 2021
1.720
1.730
1.620
1.680
144,678
-0.03(-1.75%)
Apr 28, 2021
1.650
1.750
1.650
1.710
323,762
+0.05(+3.01%)
Apr 27, 2021
1.700
1.710
1.610
1.660
168,889
-0.01(-0.60%)
Apr 26, 2021
1.620
1.709
1.620
1.670
227,976
+0.04(+2.45%)
Apr 23, 2021
1.520
1.630
1.520
1.630
211,900
+0.09(+5.84%)
Apr 22, 2021
1.590
1.590
1.500
1.540
152,533
-0.01(-0.65%)
Apr 21, 2021
1.420
1.550
1.400
1.550
184,947
+0.09(+6.16%)
Apr 20, 2021
1.570
1.580
1.440
1.460
334,446
-0.07(-4.58%)
Apr 19, 2021
1.490
1.590
1.490
1.530
202,892
+0.01(+0.66%)
Apr 16, 2021
1.580
1.580
1.500
1.520
345,800
-0.10(-6.17%)
Apr 15, 2021
1.710
1.712
1.590
1.620
287,773
-0.08(-4.71%)
Apr 14, 2021
1.650
1.770
1.650
1.700
356,700
+0.06(+3.66%)
Apr 13, 2021
1.750
1.780
1.610
1.640
454,397
-0.08(-4.65%)
Apr 12, 2021
1.870
1.870
1.700
1.720
287,086
-0.10(-5.49%)
Apr 09, 2021
1.820
1.870
1.800
1.820
232,000
-0.03(-1.62%)
Apr 08, 2021
1.930
1.940
1.790
1.850
644,242
-0.08(-4.15%)
Apr 07, 2021
2.070
2.090
1.900
1.930
832,448
-0.16(-7.66%)
Apr 06, 2021
2.040
2.260
2.020
2.090
2,149,453
+0.04(+1.95%)
Apr 05, 2021
2.120
2.120
2.011
2.050
318,776
-0.06(-2.84%)
Apr 01, 2021
1.980
2.150
1.960
2.110
1,219,700
+0.09(+4.46%)
Mar 31, 2021
2.070
2.100
2.000
2.020
474,229
+0.01(+0.50%)
Mar 30, 2021
2.030
2.130
1.960
2.010
1,655,815
-0.07(-3.37%)
Mar 29, 2021
2.120
2.140
2.020
2.080
560,704
-0.05(-2.35%)
Mar 26, 2021
2.030
2.140
1.990
2.130
471,700
+0.09(+4.41%)
Mar 25, 2021
2.040
2.052
1.900
2.040
605,208
-0.04(-1.92%)
Mar 24, 2021
2.150
2.280
2.040
2.080
1,768,801
-0.05(-2.35%)
Mar 23, 2021
2.190
2.250
2.040
2.130
695,792
-0.05(-2.29%)
Mar 22, 2021
2.160
2.240
2.080
2.180
1,177,316
+0.01(+0.46%)
Mar 19, 2021
2.070
2.210
2.020
2.170
1,008,200
+0.13(+6.37%)
Mar 18, 2021
2.120
2.200
2.010
2.040
554,870
-0.10(-4.67%)
Mar 17, 2021
2.100
2.218
2.080
2.140
296,413
-0.01(-0.47%)
Mar 16, 2021
2.270
2.300
2.110
2.150
701,886
-0.10(-4.44%)
Mar 15, 2021
2.250
2.310
2.160
2.250
816,354
+0.03(+1.35%)
Mar 12, 2021
2.300
2.340
2.200
2.220
571,900
-0.08(-3.48%)
Mar 11, 2021
2.320
2.370
2.270
2.300
1,108,021
-0.08(-3.36%)
Mar 10, 2021
2.140
2.470
2.120
2.380
5,042,001
+0.22(+10.19%)
Mar 09, 2021
2.050
2.180
2.050
2.160
832,573
+0.08(+3.85%)
Mar 08, 2021
2.040
2.190
2.030
2.080
958,660
-0.11(-5.02%)
Mar 05, 2021
2.300
2.320
1.910
2.190
1,054,800
-0.05(-2.23%)
Mar 04, 2021
2.310
2.550
2.060
2.240
2,953,741
-0.09(-3.86%)
Mar 03, 2021
2.300
2.420
2.270
2.330
843,480
-0.01(-0.43%)
Mar 02, 2021
2.440
2.500
2.320
2.340
708,240
-0.14(-5.65%)
Mar 01, 2021
2.340
2.520
2.340
2.480
1,278,832
+0.22(+9.73%)
Feb 26, 2021
2.540
2.570
2.210
2.260
1,600,400
-0.17(-7.00%)
Feb 25, 2021
2.340
2.600
2.270
2.430
1,982,116
+0.13(+5.65%)
Feb 24, 2021
2.310
2.510
2.260
2.300
1,184,055
+0.04(+1.77%)
Feb 23, 2021
2.500
2.500
1.990
2.260
1,318,192
-0.34(-13.08%)
Feb 22, 2021
2.620
2.790
2.550
2.600
1,319,112
+0.03(+1.17%)
Feb 19, 2021
2.700
2.750
2.530
2.570
958,700
-0.02(-0.77%)
Feb 18, 2021
3.100
3.100
2.590
2.590
1,498,686
-0.46(-15.08%)
Feb 17, 2021
3.120
3.210
2.870
3.050
1,551,312
-0.19(-5.86%)
Feb 16, 2021
2.970
3.550
2.950
3.240
5,360,240
+0.50(+18.25%)
Feb 12, 2021
2.680
2.950
2.580
2.740
1,948,000
+0.06(+2.24%)
Feb 11, 2021
2.970
3.000
2.650
2.680
1,568,815
-0.32(-10.67%)
Feb 10, 2021
2.770
3.250
2.450
3.000
6,605,179
+0.30(+11.11%)
Feb 09, 2021
2.580
2.750
2.450
2.700
3,564,104
+0.14(+5.47%)
Feb 08, 2021
2.480
2.640
2.330
2.560
5,367,618
+0.23(+9.87%)
Feb 05, 2021
2.410
2.590
2.280
2.330
2,423,600
-0.06(-2.51%)
Feb 04, 2021
2.290
2.460
2.190
2.390
2,368,388
+0.15(+6.70%)
Feb 03, 2021
2.210
2.320
2.180
2.240
1,375,936
+0.03(+1.36%)
Feb 02, 2021
2.250
2.380
2.130
2.210
2,728,429
-0.02(-0.90%)
Feb 01, 2021
2.350
2.360
2.150
2.230
1,262,557
-0.05(-2.19%)
Jan 29, 2021
2.270
2.650
2.140
2.280
6,080,500
-0.80(-25.97%)
Jan 28, 2021
2.110
3.170
1.880
3.080
25,826,658
+0.99(+47.37%)
Jan 27, 2021
2.090
2.270
2.040
2.090
1,067,800
-0.24(-10.30%)
Jan 26, 2021
2.390
2.900
2.230
2.330
3,104,946
+0.03(+1.30%)
Jan 25, 2021
2.050
2.590
1.920
2.300
5,378,068
+0.28(+13.86%)
Jan 22, 2021
1.920
2.020
1.850
2.020
494,000
+0.07(+3.59%)
Jan 21, 2021
1.970
1.980
1.920
1.950
354,536
-0.02(-1.02%)
Jan 20, 2021
1.950
2.010
1.900
1.970
1,023,369
+0.04(+2.07%)
Jan 19, 2021
1.830
1.980
1.820
1.930
721,595
+0.12(+6.63%)
Jan 15, 2021
2.050
2.060
1.790
1.810
721,800
-0.14(-7.18%)
Jan 14, 2021
1.990
2.040
1.920
1.950
494,694
-0.01(-0.51%)
Jan 13, 2021
2.140
2.140
1.940
1.960
505,149
-0.10(-4.85%)
Jan 12, 2021
1.930
2.090
1.903
2.060
1,652,139
+0.18(+9.57%)
Jan 11, 2021
1.810
1.900
1.800
1.880
192,102
+0.02(+1.08%)
Jan 08, 2021
1.940
1.940
1.800
1.860
434,000
+0.00(+0.00%)
Jan 07, 2021
1.860
1.930
1.840
1.860
326,016
+0.04(+2.20%)
Jan 06, 2021
1.920
2.030
1.800
1.820
848,884
-0.24(-11.65%)
Jan 05, 2021
1.720
2.110
1.700
2.060
4,868,588
+0.37(+21.89%)
Jan 04, 2021
1.710
1.750
1.680
1.690
299,941
-0.06(-3.43%)
Dec 31, 2020
1.750
1.750
1.750
889,779
+0.00(+0.00%)
Dec 30, 2020
1.710
1.870
1.700
1.750
889,779
+0.09(+5.42%)
Dec 29, 2020
1.710
1.740
1.650
1.660
479,644
-0.05(-2.92%)
Dec 28, 2020
1.690
1.720
1.670
1.710
377,142
+0.01(+0.59%)
Dec 24, 2020
1.750
1.780
1.680
1.700
955,200
+0.01(+0.59%)
Dec 23, 2020
1.650
1.710
1.650
1.690
186,210
+0.03(+1.81%)
Dec 22, 2020
1.670
1.680
1.620
1.660
170,439
-0.03(-1.78%)
Dec 21, 2020
1.670
1.690
1.650
1.690
196,841
-0.02(-1.17%)
Dec 18, 2020
1.710
1.730
1.690
1.710
181,000
-0.02(-1.16%)
Dec 17, 2020
1.730
1.770
1.720
1.730
156,750
-0.01(-0.57%)
Dec 16, 2020
1.800
1.800
1.730
1.740
254,745
-0.04(-2.25%)
Dec 15, 2020
1.690
1.780
1.680
1.780
308,594
+0.01(+0.56%)
Dec 14, 2020
1.750
1.770
1.670
1.770
811,646
+0.07(+4.12%)
Dec 11, 2020
1.730
1.750
1.660
1.700
282,900
-0.04(-2.30%)
Dec 10, 2020
1.600
1.750
1.600
1.740
723,929
+0.12(+7.41%)
Dec 09, 2020
1.650
1.680
1.600
1.620
599,926
-0.03(-1.82%)
Dec 08, 2020
1.660
1.700
1.650
1.650
237,816
-0.02(-1.20%)
Dec 07, 2020
1.700
1.700
1.600
1.670
299,357
-0.05(-2.91%)
Dec 04, 2020
1.680
1.790
1.680
1.720
467,800
+0.04(+2.38%)
Dec 03, 2020
1.660
1.700
1.650
1.680
348,076
-0.05(-2.89%)
Dec 02, 2020
1.610
1.830
1.590
1.730
1,628,882
+0.09(+5.49%)
Dec 01, 2020
1.580
1.640
1.560
1.640
1,418,625
+0.05(+3.14%)
Nov 30, 2020
1.710
1.720
1.570
1.590
449,401
-0.10(-6.19%)
Nov 27, 2020
1.660
1.740
1.630
1.695
334,500
+0.04(+2.11%)
Nov 25, 2020
1.650
1.700
1.610
1.660
722,900
-0.24(-12.63%)
Nov 24, 2020
1.710
1.910
1.550
1.900
2,467,150
+0.38(+25.00%)
Nov 23, 2020
1.520
1.530
1.490
1.520
268,230
+0.02(+1.33%)
Nov 20, 2020
1.540
1.560
1.500
1.500
315,300
-0.02(-1.32%)
Nov 19, 2020
1.570
1.570
1.490
1.520
243,314
-0.01(-0.65%)
Nov 18, 2020
1.530
1.640
1.510
1.530
481,144
+0.00(+0.00%)
Nov 17, 2020
1.450
1.550
1.440
1.530
224,991
+0.06(+4.08%)
Nov 16, 2020
1.450
1.510
1.390
1.470
323,365
+0.06(+4.26%)
Nov 13, 2020
1.450
1.460
1.400
1.410
179,900
+0.00(+0.00%)
Nov 12, 2020
1.420
1.480
1.400
1.410
188,136
-0.04(-2.76%)
Nov 11, 2020
1.460
1.520
1.440
1.450
169,230
+0.01(+0.69%)
Nov 10, 2020
1.470
1.490
1.380
1.440
315,938
-0.02(-1.37%)
Nov 09, 2020
1.520
1.580
1.450
1.460
1,034,656
+0.10(+7.35%)
Nov 06, 2020
1.370
1.444
1.360
1.360
195,300
-0.03(-2.16%)
Nov 05, 2020
1.380
1.430
1.370
1.390
122,918
+0.01(+0.72%)
Nov 04, 2020
1.520
1.520
1.370
1.380
248,119
-0.10(-6.76%)
Nov 03, 2020
1.460
1.520
1.450
1.480
278,819
+0.02(+1.37%)
Nov 02, 2020
1.500
1.500
1.430
1.460
160,793
-0.02(-1.35%)
Oct 30, 2020
1.430
1.580
1.400
1.480
772,300
+0.04(+2.78%)
Oct 29, 2020
1.510
1.510
1.410
1.440
143,180
-0.01(-0.69%)
Oct 28, 2020
1.510
1.510
1.440
1.450
193,193
-0.08(-5.23%)
Oct 27, 2020
1.540
1.590
1.500
1.530
266,858
+0.01(+0.66%)
Oct 26, 2020
1.570
1.600
1.520
1.520
351,174
-0.06(-3.80%)
Oct 23, 2020
1.660
1.660
1.553
1.580
187,000
-0.03(-1.86%)
Oct 22, 2020
1.610
1.680
1.560
1.610
554,975
-0.03(-1.83%)
Oct 21, 2020
1.760
1.840
1.630
1.640
551,147
-0.11(-6.29%)
Oct 20, 2020
1.610
1.900
1.550
1.750
2,235,428
+0.15(+9.37%)
Oct 19, 2020
1.690
1.710
1.600
1.600
430,301
-0.09(-5.33%)
Oct 16, 2020
1.760
1.790
1.690
1.690
547,800
-0.13(-7.14%)
Oct 15, 2020
1.750
1.840
1.750
1.820
390,142
+0.00(+0.00%)
Oct 14, 2020
1.810
1.850
1.730
1.820
1,041,905
+0.01(+0.55%)
Oct 13, 2020
1.770
1.940
1.680
1.810
2,032,710
+0.06(+3.43%)
Oct 12, 2020
1.900
1.930
1.740
1.750
682,456
-0.14(-7.41%)
Oct 09, 2020
2.170
2.200
1.750
1.890
2,625,800
-0.45(-19.23%)
Oct 08, 2020
1.850
2.720
1.800
2.340
12,068,610
+0.43(+22.51%)
Oct 07, 2020
1.680
1.920
1.560
1.910
2,105,439
+0.28(+17.18%)
Oct 06, 2020
1.570
1.780
1.480
1.630
3,491,598
+0.10(+6.54%)
Oct 05, 2020
1.480
1.550
1.410
1.530
1,234,802
+0.00(+0.00%)
Oct 02, 2020
1.720
1.730
1.510
1.530
1,271,500
-0.09(-5.56%)
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.