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
)
1.060
-0.010 (-0.93%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 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 (%)
Feb 28, 2023
3.420
3.428
3.260
3.270
71,397
-0.13(-3.82%)
Feb 27, 2023
3.340
3.450
3.340
3.400
37,596
-0.01(-0.29%)
Feb 24, 2023
3.330
3.410
3.300
3.410
43,677
+0.01(+0.29%)
Feb 23, 2023
3.430
3.455
3.320
3.400
74,346
+0.00(+0.00%)
Feb 22, 2023
3.300
3.440
3.275
3.400
81,567
+0.17(+5.26%)
Feb 21, 2023
3.440
3.470
3.230
3.230
116,104
-0.24(-6.92%)
Feb 17, 2023
3.630
3.650
3.450
3.470
138,826
-0.21(-5.71%)
Feb 16, 2023
3.700
3.760
3.635
3.680
90,453
-0.10(-2.65%)
Feb 15, 2023
3.730
3.790
3.660
3.780
79,469
+0.10(+2.72%)
Feb 14, 2023
3.610
3.742
3.610
3.680
70,036
+0.02(+0.55%)
Feb 13, 2023
3.720
3.820
3.617
3.660
265,080
-0.09(-2.40%)
Feb 10, 2023
3.570
3.800
3.557
3.750
415,114
+0.21(+5.93%)
Feb 09, 2023
3.670
3.690
3.540
3.540
114,550
-0.13(-3.54%)
Feb 08, 2023
3.740
3.830
3.670
3.670
132,895
-0.01(-0.27%)
Feb 07, 2023
3.730
3.850
3.671
3.680
127,910
-0.10(-2.65%)
Feb 06, 2023
3.640
3.780
3.550
3.780
129,832
+0.19(+5.29%)
Feb 03, 2023
3.600
3.730
3.590
3.590
90,948
-0.01(-0.28%)
Feb 02, 2023
3.700
3.700
3.578
3.600
110,118
-0.11(-2.96%)
Feb 01, 2023
3.670
3.740
3.530
3.710
82,430
+0.09(+2.49%)
Jan 31, 2023
3.560
3.680
3.560
3.620
77,912
+0.03(+0.84%)
Jan 30, 2023
3.680
3.760
3.590
3.590
103,348
-0.19(-5.03%)
Jan 27, 2023
3.750
3.830
3.710
3.780
117,200
+0.03(+0.80%)
Jan 26, 2023
3.890
3.950
3.750
3.750
45,596
-0.16(-4.09%)
Jan 25, 2023
3.800
3.990
3.650
3.910
119,393
+0.05(+1.30%)
Jan 24, 2023
3.920
3.970
3.820
3.860
66,892
-0.11(-2.77%)
Jan 23, 2023
3.890
4.026
3.870
3.970
200,800
+0.11(+2.85%)
Jan 20, 2023
3.860
3.920
3.790
3.860
73,733
-0.05(-1.28%)
Jan 19, 2023
3.710
3.940
3.710
3.910
109,049
+0.19(+5.11%)
Jan 18, 2023
3.810
3.850
3.660
3.720
66,657
+0.02(+0.54%)
Jan 17, 2023
3.780
3.850
3.700
3.700
84,531
-0.07(-1.86%)
Jan 13, 2023
3.730
3.860
3.680
3.770
187,384
+0.02(+0.53%)
Jan 12, 2023
3.600
3.910
3.600
3.750
286,151
+0.21(+5.93%)
Jan 11, 2023
3.500
3.590
3.450
3.540
113,633
+0.08(+2.31%)
Jan 10, 2023
3.370
3.470
3.310
3.460
68,434
+0.08(+2.37%)
Jan 09, 2023
3.360
3.550
3.360
3.380
338,997
+0.06(+1.81%)
Jan 06, 2023
3.220
3.346
3.220
3.320
184,801
+0.09(+2.79%)
Jan 05, 2023
3.170
3.350
3.170
3.230
162,980
+0.00(+0.00%)
Jan 04, 2023
3.230
3.240
3.150
3.230
155,240
-0.02(-0.62%)
Jan 03, 2023
3.490
3.490
3.170
3.250
123,685
-0.19(-5.52%)
Dec 30, 2022
3.270
3.480
3.226
3.440
172,092
+0.19(+5.85%)
Dec 29, 2022
3.190
3.350
3.150
3.250
239,480
-0.03(-0.91%)
Dec 28, 2022
3.490
3.495
3.170
3.280
371,652
-0.23(-6.55%)
Dec 27, 2022
3.630
3.641
3.510
3.510
127,538
-0.08(-2.23%)
Dec 23, 2022
3.660
3.696
3.570
3.590
159,569
+0.00(+0.00%)
Dec 22, 2022
3.680
3.680
3.520
3.590
178,451
-0.08(-2.18%)
Dec 21, 2022
3.790
3.790
3.630
3.670
206,527
+0.01(+0.27%)
Dec 20, 2022
3.550
3.780
3.550
3.660
259,883
+0.09(+2.52%)
Dec 19, 2022
3.870
3.900
3.550
3.570
330,940
-0.34(-8.70%)
Dec 16, 2022
3.860
3.950
3.815
3.910
129,886
+0.02(+0.51%)
Dec 15, 2022
3.880
3.970
3.778
3.890
118,096
+0.08(+2.10%)
Dec 14, 2022
3.760
3.930
3.730
3.810
206,244
+0.03(+0.79%)
Dec 13, 2022
3.800
3.935
3.720
3.780
337,535
-0.02(-0.53%)
Dec 12, 2022
3.750
3.870
3.725
3.800
141,490
+0.05(+1.33%)
Dec 09, 2022
3.780
3.830
3.740
3.750
92,038
+0.00(+0.00%)
Dec 08, 2022
3.850
3.880
3.750
3.750
116,943
-0.10(-2.60%)
Dec 07, 2022
3.830
3.850
3.720
3.850
86,196
+0.10(+2.67%)
Dec 06, 2022
3.880
3.880
3.740
3.750
146,064
-0.09(-2.34%)
Dec 05, 2022
4.020
4.031
3.800
3.840
192,001
-0.16(-4.00%)
Dec 02, 2022
3.990
4.060
3.900
4.000
235,284
+0.02(+0.50%)
Dec 01, 2022
4.090
4.090
3.920
3.980
260,372
-0.02(-0.50%)
Nov 30, 2022
3.930
4.070
3.910
4.000
355,979
+0.01(+0.25%)
Nov 29, 2022
3.880
4.240
3.880
3.990
943,188
+0.09(+2.31%)
Nov 28, 2022
3.800
4.020
3.777
3.900
363,221
-0.02(-0.51%)
Nov 25, 2022
4.050
4.070
3.880
3.920
107,672
-0.05(-1.26%)
Nov 23, 2022
3.880
4.070
3.880
3.970
103,683
-0.03(-0.75%)
Nov 22, 2022
4.010
4.070
3.960
4.000
447,345
+0.00(+0.00%)
Nov 21, 2022
3.970
4.000
3.730
4.000
575,538
-0.15(-3.61%)
Nov 18, 2022
4.100
4.150
3.930
4.150
159,912
-0.01(-0.24%)
Nov 17, 2022
4.110
4.224
4.040
4.160
209,265
-0.03(-0.72%)
Nov 16, 2022
4.520
4.536
4.160
4.190
300,623
-0.41(-8.91%)
Nov 15, 2022
4.340
4.680
4.220
4.600
1,041,239
+0.20(+4.55%)
Nov 14, 2022
4.440
4.598
4.210
4.400
403,188
-0.08(-1.79%)
Nov 11, 2022
4.300
4.500
4.210
4.480
694,676
+0.23(+5.41%)
Nov 10, 2022
3.660
4.640
3.550
4.250
3,077,874
+0.69(+19.38%)
Nov 09, 2022
3.620
3.700
3.560
3.560
390,858
-0.17(-4.56%)
Nov 08, 2022
3.910
3.940
3.660
3.730
523,757
-0.17(-4.36%)
Nov 07, 2022
3.800
4.130
3.800
3.900
1,010,061
+0.10(+2.63%)
Nov 04, 2022
3.850
3.930
3.630
3.800
791,303
+0.08(+2.15%)
Nov 03, 2022
3.740
3.851
3.660
3.720
375,676
+0.01(+0.27%)
Nov 02, 2022
3.850
3.940
3.690
3.710
773,798
-0.14(-3.64%)
Nov 01, 2022
3.830
3.960
3.800
3.850
777,009
+0.04(+1.05%)
Oct 31, 2022
3.550
3.820
3.550
3.810
755,471
+0.22(+6.13%)
Oct 28, 2022
3.770
3.850
3.530
3.590
741,824
-0.21(-5.53%)
Oct 27, 2022
3.890
4.040
3.750
3.800
1,278,885
-0.05(-1.30%)
Oct 26, 2022
4.060
4.190
3.850
3.850
1,355,397
-0.11(-2.78%)
Oct 25, 2022
3.960
4.080
3.900
3.960
664,732
-0.03(-0.75%)
Oct 24, 2022
4.000
4.080
3.900
3.990
260,545
-0.04(-0.99%)
Oct 21, 2022
3.860
4.060
3.850
4.030
333,493
+0.15(+3.87%)
Oct 20, 2022
4.030
4.185
3.821
3.880
671,267
-0.07(-1.77%)
Oct 19, 2022
3.740
4.105
3.710
3.950
1,105,064
+0.21(+5.61%)
Oct 18, 2022
3.810
3.903
3.680
3.740
279,921
-0.07(-1.84%)
Oct 17, 2022
3.750
3.890
3.620
3.810
370,173
+0.20(+5.54%)
Oct 14, 2022
3.840
3.850
3.580
3.610
247,759
-0.20(-5.25%)
Oct 13, 2022
3.500
3.859
3.430
3.810
796,883
+0.27(+7.63%)
Oct 12, 2022
3.650
3.680
3.520
3.540
512,773
-0.12(-3.28%)
Oct 11, 2022
3.780
3.900
3.600
3.660
685,550
-0.31(-7.81%)
Oct 10, 2022
4.190
4.280
3.850
3.970
908,101
-0.31(-7.24%)
Oct 07, 2022
4.100
4.535
4.100
4.280
2,677,095
+0.08(+1.90%)
Oct 06, 2022
4.250
4.370
4.050
4.200
1,193,133
-0.03(-0.71%)
Oct 05, 2022
4.380
4.730
4.000
4.230
6,704,975
+0.23(+5.75%)
Oct 04, 2022
3.920
4.030
3.830
4.000
1,231,462
+0.20(+5.26%)
Oct 03, 2022
3.750
3.930
3.600
3.800
1,125,712
+0.34(+9.83%)
Sep 30, 2022
3.730
3.730
3.450
3.460
674,124
-0.20(-5.46%)
Sep 29, 2022
3.580
3.710
3.330
3.660
3,058,614
+0.10(+2.81%)
Sep 28, 2022
3.290
3.630
3.260
3.560
814,576
+0.35(+10.90%)
Sep 27, 2022
3.140
3.340
3.120
3.210
546,673
+0.11(+3.55%)
Sep 26, 2022
3.170
3.230
3.080
3.100
320,406
-0.07(-2.21%)
Sep 23, 2022
3.700
3.700
3.150
3.170
767,442
-0.58(-15.47%)
Sep 22, 2022
3.950
4.050
3.680
3.750
659,953
-0.15(-3.85%)
Sep 21, 2022
3.980
4.130
3.880
3.900
490,033
-0.01(-0.26%)
Sep 20, 2022
3.970
4.040
3.860
3.910
374,253
-0.11(-2.74%)
Sep 19, 2022
3.950
4.112
3.870
4.020
544,371
-0.04(-0.99%)
Sep 16, 2022
4.100
4.190
3.920
4.060
583,195
-0.08(-1.93%)
Sep 15, 2022
4.280
4.320
4.090
4.140
530,942
-0.21(-4.83%)
Sep 14, 2022
4.210
4.540
4.210
4.350
1,688,339
+0.20(+4.82%)
Sep 13, 2022
4.400
4.550
4.080
4.150
866,444
-0.33(-7.37%)
Sep 12, 2022
4.560
4.700
4.461
4.480
849,366
+0.00(+0.00%)
Sep 09, 2022
4.380
4.550
4.220
4.480
774,550
+0.26(+6.16%)
Sep 08, 2022
4.240
4.380
4.160
4.220
602,999
-0.04(-0.94%)
Sep 07, 2022
4.210
4.410
4.110
4.260
887,458
-0.09(-2.07%)
Sep 06, 2022
4.730
4.730
4.310
4.350
866,382
-0.31(-6.65%)
Sep 02, 2022
4.280
4.824
4.100
4.660
1,501,008
+0.59(+14.50%)
Sep 01, 2022
4.230
4.250
3.980
4.070
569,463
-0.28(-6.44%)
Aug 31, 2022
4.070
4.500
4.070
4.350
595,978
+0.12(+2.84%)
Aug 30, 2022
4.700
4.710
4.090
4.230
1,707,963
-0.73(-14.72%)
Aug 29, 2022
4.930
5.220
4.900
4.960
3,579,684
+0.04(+0.81%)
Aug 26, 2022
4.480
4.990
4.400
4.920
2,093,535
+0.40(+8.85%)
Aug 25, 2022
4.830
5.130
4.410
4.520
2,573,899
-0.26(-5.44%)
Aug 24, 2022
5.010
5.310
4.480
4.780
7,091,988
-0.22(-4.40%)
Aug 23, 2022
4.570
5.500
4.554
5.000
21,669,806
+0.61(+13.90%)
Aug 22, 2022
3.900
4.399
3.830
4.390
4,041,688
+0.53(+13.73%)
Aug 19, 2022
3.990
4.150
3.730
3.860
3,435,395
-0.33(-7.88%)
Aug 18, 2022
3.780
4.600
3.759
4.190
12,242,274
+0.49(+13.24%)
Aug 17, 2022
3.620
3.900
3.600
3.700
1,193,557
+0.09(+2.49%)
Aug 16, 2022
3.730
3.800
3.600
3.610
489,660
-0.12(-3.22%)
Aug 15, 2022
3.640
3.810
3.520
3.730
336,138
-0.08(-2.10%)
Aug 12, 2022
3.890
3.950
3.740
3.810
268,225
-0.06(-1.55%)
Aug 11, 2022
3.890
4.050
3.800
3.870
1,344,274
+0.05(+1.31%)
Aug 10, 2022
3.810
3.840
3.593
3.820
679,245
+0.12(+3.24%)
Aug 09, 2022
3.810
3.950
3.686
3.700
504,819
-0.07(-1.86%)
Aug 08, 2022
3.730
3.850
3.660
3.770
359,921
+0.04(+1.07%)
Aug 05, 2022
3.530
3.880
3.500
3.730
706,891
+0.16(+4.48%)
Aug 04, 2022
3.750
3.780
3.550
3.570
808,939
-0.26(-6.79%)
Aug 03, 2022
4.090
4.100
3.780
3.830
1,158,564
-0.23(-5.67%)
Aug 02, 2022
4.280
4.290
3.970
4.060
1,555,106
-0.14(-3.33%)
Aug 01, 2022
4.250
4.370
4.160
4.200
531,133
-0.21(-4.76%)
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%)
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.