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
-0.020 (-1.43%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2018
2.812
2.812
2.812
0
+0.01(+0.45%)
Aug 30, 2018
2.953
2.953
2.750
2.800
8,860
+0.02(+0.72%)
Aug 29, 2018
2.874
2.875
2.700
2.780
10,260
+0.03(+1.09%)
Aug 28, 2018
2.750
2.824
2.688
2.750
10,920
+0.00(+0.00%)
Aug 27, 2018
2.812
2.938
2.750
2.750
14,909
-0.05(-1.79%)
Aug 24, 2018
2.938
2.938
2.788
2.800
10,848
-0.05(-1.67%)
Aug 23, 2018
2.875
2.961
2.846
2.848
10,522
-0.00(-0.04%)
Aug 22, 2018
2.732
2.855
2.664
2.849
10,778
+0.19(+7.00%)
Aug 21, 2018
2.632
2.796
2.625
2.663
17,015
+0.03(+1.14%)
Aug 20, 2018
2.837
2.855
2.625
2.632
26,700
-0.24(-8.43%)
Aug 17, 2018
2.875
2.875
2.875
2.875
6,168
+0.05(+1.81%)
Aug 16, 2018
2.812
2.875
2.812
2.824
25,692
-0.07(-2.55%)
Aug 15, 2018
2.925
2.936
2.812
2.897
18,903
-0.05(-1.82%)
Aug 14, 2018
2.925
3.033
2.925
2.951
10,091
-0.04(-1.50%)
Aug 13, 2018
2.987
3.000
2.956
2.996
9,361
-0.00(-0.13%)
Aug 10, 2018
3.000
3.000
3.000
3.000
15,120
+0.03(+1.01%)
Aug 09, 2018
3.031
3.031
2.950
2.970
10,190
-0.03(-0.88%)
Aug 08, 2018
2.875
3.031
2.875
2.996
21,191
+0.00(+0.13%)
Aug 07, 2018
2.982
3.035
2.900
2.993
18,354
+0.02(+0.59%)
Aug 06, 2018
2.954
3.070
2.938
2.975
24,403
+0.02(+0.85%)
Aug 03, 2018
3.000
3.000
2.938
2.950
13,304
+0.00(+0.00%)
Aug 02, 2018
3.001
3.065
2.938
2.950
27,890
-0.11(-3.63%)
Aug 01, 2018
3.014
3.087
3.000
3.061
14,416
+0.06(+2.04%)
Jul 31, 2018
3.000
3.081
3.000
3.000
18,182
+0.00(+0.00%)
Jul 30, 2018
3.084
3.084
2.939
3.000
12,902
+0.06(+2.13%)
Jul 27, 2018
2.925
3.062
2.812
2.938
36,800
+0.06(+2.26%)
Jul 26, 2018
2.875
2.875
2.812
2.873
34,869
+0.02(+0.79%)
Jul 25, 2018
3.000
3.054
2.788
2.850
42,629
-0.07(-2.56%)
Jul 24, 2018
3.025
3.072
2.925
2.925
29,912
-0.10(-3.31%)
Jul 23, 2018
3.062
3.125
3.000
3.025
29,872
-0.01(-0.25%)
Jul 20, 2018
3.126
3.147
3.000
3.033
24,995
+0.03(+1.08%)
Jul 19, 2018
3.176
3.176
3.000
3.000
29,982
-0.03(-0.83%)
Jul 18, 2018
3.181
3.181
3.002
3.025
21,701
-0.11(-3.58%)
Jul 17, 2018
3.135
3.189
3.062
3.138
46,167
+0.00(+0.12%)
Jul 16, 2018
3.250
3.252
3.126
3.134
32,103
-0.12(-3.61%)
Jul 13, 2018
3.374
3.374
3.212
3.251
30,067
+0.03(+1.01%)
Jul 12, 2018
3.416
3.438
3.200
3.219
31,102
-0.04(-1.08%)
Jul 11, 2018
3.371
3.438
3.212
3.254
41,470
+0.04(+1.32%)
Jul 10, 2018
3.125
4.000
3.125
3.211
154,517
+0.07(+2.23%)
Jul 09, 2018
3.251
3.324
3.139
3.141
54,567
-0.10(-2.94%)
Jul 06, 2018
3.596
3.596
3.163
3.236
50,657
-0.04(-1.22%)
Jul 05, 2018
3.875
3.875
3.250
3.276
89,114
-0.16(-4.69%)
Jul 03, 2018
3.438
3.438
3.438
0
-0.20(-5.50%)
Jul 02, 2018
4.000
4.124
3.525
3.638
130,328
-0.16(-4.24%)
Jun 29, 2018
3.500
3.799
277,692
-1.17(-23.60%)
Jun 28, 2018
5.000
5.875
4.520
4.973
860,082
+1.04(+26.43%)
Jun 27, 2018
2.950
4.188
2.950
3.933
374,340
+0.98(+33.32%)
Jun 26, 2018
3.000
3.000
2.950
2.950
3,402
-0.03(-0.95%)
Jun 25, 2018
3.013
3.013
2.953
2.978
10,817
-0.08(-2.63%)
Jun 22, 2018
2.938
3.059
2.876
3.059
5,927
+0.12(+4.08%)
Jun 21, 2018
2.975
3.038
2.875
2.939
10,427
-0.11(-3.65%)
Jun 20, 2018
2.950
3.050
2.950
3.050
12,614
+0.08(+2.69%)
Jun 19, 2018
3.050
3.122
2.970
2.970
7,905
-0.15(-4.96%)
Jun 18, 2018
3.062
3.150
3.000
3.125
12,368
+0.12(+4.17%)
Jun 15, 2018
3.124
3.000
3.000
10,994
-0.12(-3.96%)
Jun 14, 2018
3.072
3.125
3.072
3.124
19,906
+0.05(+1.79%)
Jun 13, 2018
3.025
3.094
2.975
3.069
26,497
+0.01(+0.39%)
Jun 12, 2018
3.100
3.100
3.001
3.057
10,680
-0.04(-1.39%)
Jun 11, 2018
3.062
3.100
2.962
3.100
16,808
+0.09(+2.90%)
Jun 08, 2018
2.950
3.100
2.950
3.013
9,163
+0.07(+2.29%)
Jun 07, 2018
2.991
3.075
2.906
2.945
15,838
-0.04(-1.30%)
Jun 06, 2018
2.984
17,843
-0.05(-1.57%)
Jun 05, 2018
3.112
3.112
2.906
3.031
18,611
+0.08(+2.75%)
Jun 04, 2018
3.188
3.188
2.950
2.950
15,739
-0.24(-7.41%)
Jun 01, 2018
3.125
3.196
3.087
3.186
11,155
+0.10(+3.20%)
May 31, 2018
3.087
3.263
3.062
3.087
18,593
+0.00(+0.00%)
May 30, 2018
3.138
3.199
3.087
3.087
13,336
-0.05(-1.59%)
May 29, 2018
3.125
3.233
3.125
3.138
9,569
-0.10(-3.09%)
May 25, 2018
3.237
3.237
3.237
0
-0.06(-1.67%)
May 24, 2018
3.425
3.462
3.250
3.292
16,198
-0.01(-0.23%)
May 23, 2018
3.562
3.562
3.250
3.300
37,562
-0.14(-3.95%)
May 22, 2018
3.152
3.625
3.139
3.436
98,445
+0.29(+9.30%)
May 21, 2018
3.250
3.336
3.112
3.144
26,359
-0.19(-5.77%)
May 18, 2018
3.375
3.387
3.235
3.336
18,423
+0.08(+2.51%)
May 17, 2018
3.138
3.424
3.083
3.254
41,326
+0.12(+3.73%)
May 16, 2018
3.075
3.375
3.075
3.138
35,863
-0.22(-6.66%)
May 15, 2018
3.625
3.750
3.250
3.361
53,954
+0.04(+1.09%)
May 14, 2018
3.025
3.500
3.000
3.325
119,170
+0.30(+9.92%)
May 11, 2018
2.938
3.062
2.938
3.025
15,408
+0.03(+1.01%)
May 10, 2018
3.125
3.125
2.938
2.995
12,602
-0.07(-2.21%)
May 09, 2018
2.938
3.127
2.938
3.062
34,892
+0.10(+3.29%)
May 08, 2018
3.075
3.075
2.938
2.965
9,450
-0.08(-2.79%)
May 07, 2018
3.000
3.100
2.950
3.050
23,801
+0.10(+3.39%)
May 04, 2018
2.939
2.998
2.862
2.950
11,594
-0.02(-0.76%)
May 03, 2018
3.100
3.125
2.914
2.973
12,932
-0.04(-1.29%)
May 02, 2018
3.100
3.100
2.913
3.011
10,348
-0.02(-0.50%)
May 01, 2018
3.125
3.125
2.938
3.026
5,958
+0.01(+0.46%)
Apr 30, 2018
3.150
3.150
3.000
3.013
15,582
+0.01(+0.42%)
Apr 27, 2018
3.001
3.188
2.875
3.000
15,635
+0.14(+4.94%)
Apr 26, 2018
2.796
3.125
2.796
2.859
37,914
+0.11(+3.95%)
Apr 25, 2018
3.000
3.125
2.701
2.750
56,604
-0.22(-7.45%)
Apr 24, 2018
3.250
3.250
2.962
2.971
27,484
-0.16(-5.22%)
Apr 23, 2018
3.237
3.311
3.125
3.135
30,915
-0.12(-3.65%)
Apr 20, 2018
3.263
3.312
3.238
3.254
25,110
-0.05(-1.63%)
Apr 19, 2018
3.375
3.375
3.251
3.308
9,716
+0.06(+1.77%)
Apr 18, 2018
3.250
3.400
3.203
3.250
45,003
+0.00(+0.00%)
Apr 17, 2018
3.281
3.286
3.188
3.250
20,648
-0.03(-0.95%)
Apr 16, 2018
3.275
3.425
3.250
3.281
16,859
-0.02(-0.76%)
Apr 13, 2018
3.438
3.561
3.219
3.306
34,506
-0.03(-0.94%)
Apr 12, 2018
3.646
3.646
3.300
3.337
35,055
-0.16(-4.61%)
Apr 11, 2018
3.500
3.744
3.375
3.499
128,460
+0.00(+0.14%)
Apr 10, 2018
3.500
3.550
3.375
3.494
23,651
+0.10(+3.06%)
Apr 09, 2018
3.438
3.611
3.350
3.390
24,411
-0.01(-0.29%)
Apr 06, 2018
3.400
3.500
3.322
3.400
14,787
-0.06(-1.76%)
Apr 05, 2018
3.478
3.562
3.275
3.461
28,590
+0.15(+4.48%)
Apr 04, 2018
3.375
3.525
3.159
3.312
30,926
-0.09(-2.57%)
Apr 03, 2018
3.740
3.741
3.400
3.400
32,019
-0.16(-4.56%)
Apr 02, 2018
4.000
4.000
3.533
3.562
47,821
-0.35(-8.95%)
Mar 29, 2018
3.913
3.913
3.913
0
+0.13(+3.54%)
Mar 28, 2018
3.911
3.935
3.688
3.779
22,200
-0.09(-2.45%)
Mar 27, 2018
3.875
3.987
3.638
3.874
28,603
+0.15(+3.99%)
Mar 26, 2018
3.875
3.938
3.534
3.725
31,481
-0.21(-5.40%)
Mar 23, 2018
3.925
3.938
3.812
3.938
13,200
+0.06(+1.58%)
Mar 22, 2018
4.029
4.124
3.812
3.876
18,485
-0.10(-2.48%)
Mar 21, 2018
3.959
4.150
3.764
3.975
66,775
+0.16(+4.26%)
Mar 20, 2018
3.625
3.987
3.565
3.812
33,244
+0.06(+1.67%)
Mar 19, 2018
3.626
3.999
3.502
3.750
32,018
-0.12(-3.07%)
Mar 16, 2018
3.875
4.025
3.750
3.869
24,473
+0.03(+0.68%)
Mar 15, 2018
4.194
4.194
3.783
3.842
56,788
-0.15(-3.82%)
Mar 14, 2018
3.875
4.175
3.812
3.995
66,104
+0.20(+5.17%)
Mar 13, 2018
3.725
4.000
3.625
3.799
65,680
+0.20(+5.52%)
Mar 12, 2018
3.559
3.749
3.559
3.600
23,619
+0.02(+0.59%)
Mar 09, 2018
3.470
3.869
3.406
3.579
54,346
+0.17(+5.10%)
Mar 08, 2018
3.465
3.466
3.364
3.405
14,936
+0.10(+3.18%)
Mar 07, 2018
3.300
3.300
10,944
-0.08(-2.22%)
Mar 06, 2018
3.438
3.541
3.375
3.375
11,863
-0.17(-4.73%)
Mar 05, 2018
3.375
3.606
3.271
3.542
30,219
+0.17(+5.08%)
Mar 02, 2018
3.375
3.390
3.308
3.371
11,173
+0.06(+1.77%)
Mar 01, 2018
3.375
3.394
3.312
3.312
14,167
-0.06(-1.85%)
Feb 28, 2018
3.376
3.475
3.375
3.375
17,229
-0.04(-1.28%)
Feb 27, 2018
3.540
3.562
3.376
3.419
19,855
-0.07(-1.97%)
Feb 26, 2018
3.462
3.561
3.451
3.487
10,669
+0.04(+1.05%)
Feb 23, 2018
3.500
3.500
3.375
3.451
13,254
-0.01(-0.29%)
Feb 22, 2018
3.562
3.562
3.333
3.461
23,960
+0.02(+0.69%)
Feb 21, 2018
3.500
3.561
3.438
3.438
18,128
-0.08(-2.17%)
Feb 20, 2018
3.562
3.565
3.438
3.514
27,858
-0.02(-0.53%)
Feb 16, 2018
3.533
3.533
3.533
0
-0.12(-3.29%)
Feb 15, 2018
3.750
3.766
3.513
3.652
101,288
-0.10(-2.60%)
Feb 14, 2018
3.975
3.987
3.625
3.750
45,942
-0.04(-0.96%)
Feb 13, 2018
4.263
4.375
3.750
3.786
113,528
-0.36(-8.57%)
Feb 12, 2018
3.491
4.625
3.375
4.141
273,546
+0.82(+24.55%)
Feb 09, 2018
3.541
3.562
3.251
3.325
15,095
-0.05(-1.44%)
Feb 08, 2018
3.632
3.638
3.321
3.374
16,158
-0.09(-2.49%)
Feb 07, 2018
3.413
3.611
3.346
3.460
18,342
+0.15(+4.45%)
Feb 06, 2018
3.250
3.487
3.188
3.312
17,026
-0.20(-5.63%)
Feb 05, 2018
3.447
3.644
3.375
3.510
17,305
+0.06(+1.81%)
Feb 02, 2018
3.717
3.717
3.126
3.447
46,530
-0.12(-3.30%)
Feb 01, 2018
3.875
3.875
3.513
3.565
39,131
-0.31(-8.00%)
Jan 31, 2018
4.006
4.032
3.873
3.875
14,848
+0.00(+0.06%)
Jan 30, 2018
4.032
4.032
3.894
3.873
24,064
-0.15(-3.64%)
Jan 29, 2018
4.062
4.175
4.000
4.019
18,976
-0.17(-3.97%)
Jan 26, 2018
4.250
4.250
4.013
4.185
26,118
-0.05(-1.21%)
Jan 25, 2018
4.250
4.291
4.143
4.236
13,677
+0.01(+0.18%)
Jan 24, 2018
4.200
4.250
4.125
4.229
20,327
+0.03(+0.71%)
Jan 23, 2018
4.175
4.250
4.039
4.199
45,654
+0.02(+0.57%)
Jan 22, 2018
4.050
4.269
4.013
4.175
53,230
+0.10(+2.41%)
Jan 19, 2018
4.180
4.181
4.025
4.077
20,028
-0.07(-1.76%)
Jan 18, 2018
4.125
4.150
4.037
4.150
20,502
-0.00(-0.03%)
Jan 17, 2018
4.160
4.375
4.088
4.151
24,076
+0.01(+0.15%)
Jan 16, 2018
4.438
4.438
3.939
4.145
58,876
-0.12(-2.81%)
Jan 12, 2018
4.265
4.265
4.265
0
+0.08(+1.85%)
Jan 11, 2018
3.900
4.651
3.900
4.188
94,887
+0.13(+3.27%)
Jan 10, 2018
4.125
4.125
3.941
4.055
13,624
-0.07(-1.70%)
Jan 09, 2018
4.090
4.188
4.013
4.125
11,548
+0.00(+0.00%)
Jan 08, 2018
4.250
4.251
3.938
4.125
24,622
-0.02(-0.39%)
Jan 05, 2018
4.362
4.362
4.150
4.141
32,348
-0.22(-5.04%)
Jan 04, 2018
4.375
4.499
4.263
4.361
38,335
+0.08(+1.99%)
Jan 03, 2018
4.150
4.372
4.150
4.276
30,782
+0.15(+3.67%)
Jan 02, 2018
4.000
4.375
4.000
4.125
30,231
+0.00(+0.00%)
Dec 29, 2017
4.125
4.125
4.125
0
-0.06(-1.49%)
Dec 28, 2017
4.000
4.188
3.888
4.188
35,703
+0.12(+3.08%)
Dec 27, 2017
3.837
4.117
3.800
4.062
38,157
+0.23(+5.86%)
Dec 26, 2017
3.875
3.934
3.812
3.837
33,259
-0.13(-3.31%)
Dec 22, 2017
3.875
4.000
3.812
3.969
27,918
+0.04(+1.11%)
Dec 21, 2017
3.841
4.062
3.812
3.925
19,992
+0.06(+1.62%)
Dec 20, 2017
3.925
3.998
3.812
3.862
22,917
-0.06(-1.59%)
Dec 19, 2017
4.031
4.124
3.881
3.925
33,967
-0.08(-1.88%)
Dec 18, 2017
3.875
4.124
3.771
4.000
52,142
+0.19(+4.92%)
Dec 15, 2017
3.764
4.050
3.764
3.812
19,741
+0.06(+1.67%)
Dec 14, 2017
3.938
4.312
3.750
3.750
49,828
+0.00(+0.00%)
Dec 13, 2017
4.004
4.188
3.750
3.750
36,358
-0.25(-6.25%)
Dec 12, 2017
4.000
4.379
3.885
4.000
48,634
-0.06(-1.54%)
Dec 11, 2017
4.500
4.546
4.062
4.062
39,135
-0.36(-8.11%)
Dec 08, 2017
4.548
4.561
4.062
4.421
29,083
-0.02(-0.37%)
Dec 07, 2017
4.728
4.771
4.388
4.438
49,946
-0.31(-6.58%)
Dec 06, 2017
4.875
5.043
4.628
4.750
35,777
-0.29(-5.68%)
Dec 05, 2017
4.820
5.125
4.812
5.036
25,571
+0.10(+2.03%)
Dec 04, 2017
5.031
5.125
4.769
4.936
37,434
-0.13(-2.49%)
Dec 01, 2017
4.938
5.287
4.812
5.062
108,511
+0.17(+3.45%)
Nov 30, 2017
4.862
4.911
4.662
4.894
42,336
+0.06(+1.19%)
Nov 29, 2017
4.750
4.936
4.625
4.836
63,643
+0.09(+1.82%)
Nov 28, 2017
4.625
4.875
4.625
4.750
39,490
+0.11(+2.43%)
Nov 27, 2017
4.325
4.750
4.275
4.638
49,159
+0.26(+5.94%)
Nov 24, 2017
4.334
4.500
4.275
4.378
22,414
+0.10(+2.37%)
Nov 22, 2017
4.688
4.746
4.263
4.276
68,123
-0.42(-9.02%)
Nov 21, 2017
4.764
4.829
4.625
4.700
43,146
-0.11(-2.34%)
Nov 20, 2017
4.890
4.900
4.765
4.812
18,143
-0.08(-1.58%)
Nov 17, 2017
4.875
4.900
4.750
4.890
27,204
+0.05(+1.05%)
Nov 16, 2017
5.000
5.000
4.750
4.839
27,375
-0.00(-0.09%)
Nov 15, 2017
5.125
5.125
4.812
4.844
30,088
-0.47(-8.82%)
Nov 14, 2017
5.374
5.374
4.812
5.312
59,300
+0.13(+2.43%)
Nov 13, 2017
5.513
5.621
5.000
5.186
124,717
-0.31(-5.70%)
Nov 10, 2017
5.500
6.875
5.394
5.500
393,754
+0.03(+0.50%)
Nov 09, 2017
5.438
5.750
5.362
5.473
47,533
+0.04(+0.64%)
Nov 08, 2017
5.312
5.850
5.247
5.438
182,380
+0.14(+2.59%)
Nov 07, 2017
5.625
5.875
5.125
5.300
95,363
-0.20(-3.61%)
Nov 06, 2017
4.945
5.875
4.938
5.499
103,463
+0.49(+9.67%)
Nov 03, 2017
5.331
5.331
5.000
5.014
37,826
-0.24(-4.61%)
Nov 02, 2017
5.625
5.625
5.162
5.256
19,136
-0.18(-3.33%)
Nov 01, 2017
5.638
5.775
5.400
5.438
40,905
-0.05(-0.91%)
Oct 31, 2017
5.125
5.612
5.015
5.487
67,091
+0.42(+8.37%)
Oct 30, 2017
5.312
5.000
5.064
63,607
+0.17(+3.37%)
Oct 27, 2017
5.125
5.125
4.700
4.899
36,150
-0.02(-0.41%)
Oct 26, 2017
4.938
5.487
4.695
4.919
101,187
+0.23(+4.79%)
Oct 25, 2017
5.053
5.125
4.688
4.694
17,202
-0.12(-2.59%)
Oct 24, 2017
4.794
5.075
4.694
4.819
13,860
-0.12(-2.41%)
Oct 23, 2017
5.000
5.025
4.812
4.938
14,276
-0.04(-0.80%)
Oct 20, 2017
4.938
5.120
4.600
4.978
65,305
+0.14(+2.89%)
Oct 19, 2017
5.064
5.250
4.751
4.838
51,560
-0.35(-6.75%)
Oct 18, 2017
5.162
5.390
5.125
5.188
23,280
-0.20(-3.76%)
Oct 17, 2017
5.625
5.638
5.390
5.390
33,020
-0.16(-2.88%)
Oct 16, 2017
5.500
5.850
5.463
5.550
30,871
-0.01(-0.22%)
Oct 13, 2017
5.500
5.591
5.393
5.562
33,835
+0.19(+3.49%)
Oct 12, 2017
5.326
5.625
5.326
5.375
30,275
-0.19(-3.37%)
Oct 11, 2017
5.588
5.650
5.271
5.562
21,812
-0.09(-1.55%)
Oct 10, 2017
5.811
5.874
5.062
5.650
48,149
-0.16(-2.77%)
Oct 09, 2017
6.250
6.250
5.626
5.811
51,398
-0.18(-2.94%)
Oct 06, 2017
6.125
6.125
5.763
5.987
55,369
-0.08(-1.26%)
Oct 05, 2017
6.250
6.250
6.000
6.064
35,254
+0.12(+2.10%)
Oct 04, 2017
6.250
6.500
5.938
5.939
96,040
-0.38(-6.05%)
Oct 03, 2017
6.803
7.000
6.250
6.321
146,508
-0.30(-4.57%)
Oct 02, 2017
6.249
6.625
6.188
6.624
74,421
+0.37(+5.96%)
Sep 29, 2017
6.375
6.375
6.138
6.251
20,436
+0.00(+0.04%)
Sep 28, 2017
6.429
6.429
6.138
6.249
17,565
-0.05(-0.87%)
Sep 27, 2017
6.304
6.304
31,970
-0.01(-0.16%)
Sep 26, 2017
6.250
6.438
6.128
6.314
49,817
+0.19(+3.06%)
Sep 25, 2017
6.125
6.375
6.089
6.126
37,749
+0.00(+0.02%)
Sep 22, 2017
6.250
6.250
6.081
6.125
22,545
-0.03(-0.51%)
Sep 21, 2017
6.250
6.250
6.062
6.156
21,202
-0.03(-0.51%)
Sep 20, 2017
6.188
6.245
6.062
6.188
30,735
-0.05(-0.82%)
Sep 19, 2017
6.287
6.625
6.062
6.239
103,570
-0.01(-0.18%)
Sep 18, 2017
6.125
6.499
6.021
6.250
36,418
+0.12(+2.02%)
Sep 15, 2017
6.688
6.824
6.126
6.126
76,320
-0.37(-5.75%)
Sep 14, 2017
5.875
7.500
5.839
6.500
300,228
+0.66(+11.33%)
Sep 13, 2017
5.963
6.125
5.839
5.839
22,053
-0.21(-3.49%)
Sep 12, 2017
6.250
6.250
5.876
6.050
27,851
+0.11(+1.89%)
Sep 11, 2017
6.125
6.125
5.782
5.938
19,700
-0.06(-1.04%)
Sep 08, 2017
5.750
6.000
5.750
6.000
14,615
+0.24(+4.23%)
Sep 07, 2017
5.975
6.000
5.750
5.756
31,967
-0.31(-5.05%)
Sep 06, 2017
6.188
6.188
5.750
6.062
42,057
+0.12(+2.11%)
Sep 05, 2017
6.250
6.319
5.875
5.938
58,790
-0.31(-5.00%)
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.