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
Bridge Investment Group Holdings Inc Cl A
(NY:
BRDG
)
7.740
+0.020 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024
7.780
7.860
7.650
7.740
190,125
+0.02(+0.26%)
May 30, 2024
7.661
7.759
7.630
7.720
81,879
+0.14(+1.82%)
May 29, 2024
7.582
7.646
7.484
7.582
91,908
-0.11(-1.41%)
May 28, 2024
7.759
7.825
7.582
7.690
142,927
-0.09(-1.14%)
May 24, 2024
7.592
7.818
7.582
7.779
109,320
+0.21(+2.73%)
May 23, 2024
7.809
7.809
7.494
7.572
225,956
-0.20(-2.53%)
May 22, 2024
7.720
7.848
7.710
7.769
138,668
+0.04(+0.51%)
May 21, 2024
7.710
7.818
7.671
7.730
133,622
+0.04(+0.51%)
May 20, 2024
7.887
8.045
7.661
7.690
230,608
-0.17(-2.13%)
May 17, 2024
7.651
7.878
7.631
7.858
147,218
+0.24(+3.10%)
May 16, 2024
7.799
7.858
7.474
7.622
204,568
-0.14(-1.78%)
May 15, 2024
7.336
7.809
7.287
7.759
201,079
+0.47(+6.49%)
May 14, 2024
7.208
7.454
7.078
7.287
306,824
+0.21(+2.92%)
May 13, 2024
6.814
7.100
6.814
7.080
331,682
+0.34(+5.12%)
May 10, 2024
6.913
6.932
6.627
6.735
158,462
-0.10(-1.44%)
May 09, 2024
7.041
7.313
6.676
6.834
685,140
+0.00(+0.00%)
May 08, 2024
6.952
7.031
6.834
6.834
197,645
-0.05(-0.72%)
May 07, 2024
6.952
7.047
6.834
6.883
189,752
-0.09(-1.27%)
May 06, 2024
6.863
7.021
6.858
6.972
76,743
+0.12(+1.72%)
May 03, 2024
6.824
6.913
6.775
6.853
148,390
+0.11(+1.61%)
May 02, 2024
6.676
6.789
6.597
6.745
80,809
+0.15(+2.24%)
May 01, 2024
6.519
6.765
6.519
6.597
116,766
+0.12(+1.82%)
Apr 30, 2024
6.785
6.814
6.455
6.479
154,702
-0.36(-5.32%)
Apr 29, 2024
6.893
6.962
6.755
6.844
137,109
+0.01(+0.14%)
Apr 26, 2024
6.785
6.942
6.785
6.834
147,070
+0.09(+1.31%)
Apr 25, 2024
6.785
6.804
6.666
6.745
104,066
-0.12(-1.72%)
Apr 24, 2024
6.450
6.952
6.401
6.863
273,265
+0.34(+5.29%)
Apr 23, 2024
6.568
6.696
6.519
6.519
93,942
-0.06(-0.90%)
Apr 22, 2024
6.568
6.676
6.499
6.578
96,098
+0.01(+0.15%)
Apr 19, 2024
6.637
6.725
6.479
6.568
219,320
-0.12(-1.77%)
Apr 18, 2024
6.538
6.686
6.391
6.686
254,678
+0.19(+2.88%)
Apr 17, 2024
6.735
6.834
6.489
6.499
128,237
-0.22(-3.23%)
Apr 16, 2024
6.706
6.883
6.657
6.716
262,778
+0.00(+0.00%)
Apr 15, 2024
6.844
6.893
6.588
6.716
201,838
-0.08(-1.16%)
Apr 12, 2024
6.647
6.853
6.597
6.794
244,456
+0.20(+2.99%)
Apr 11, 2024
6.794
6.962
6.558
6.597
320,195
-0.21(-3.04%)
Apr 10, 2024
6.696
6.804
6.509
6.804
251,319
-0.02(-0.29%)
Apr 09, 2024
6.450
6.853
6.450
6.824
279,775
+0.39(+6.13%)
Apr 08, 2024
6.489
6.617
6.420
6.430
173,569
-0.02(-0.31%)
Apr 05, 2024
6.401
6.450
6.272
6.450
172,922
+0.00(+0.00%)
Apr 04, 2024
6.489
6.696
6.430
6.450
372,653
+0.11(+1.71%)
Apr 03, 2024
6.253
6.469
6.253
6.341
177,515
+0.09(+1.42%)
Apr 02, 2024
6.499
6.529
6.213
6.253
195,115
-0.32(-4.80%)
Apr 01, 2024
6.755
6.789
6.568
6.568
234,518
-0.18(-2.63%)
Mar 28, 2024
6.716
6.972
6.716
6.745
410,063
+0.05(+0.74%)
Mar 27, 2024
6.597
6.834
6.597
6.696
437,276
+0.20(+3.03%)
Mar 26, 2024
6.272
6.617
6.263
6.499
395,116
+0.29(+4.60%)
Mar 25, 2024
6.420
6.509
6.213
6.213
234,239
-0.25(-3.81%)
Mar 22, 2024
6.548
6.647
6.391
6.460
305,519
-0.14(-2.09%)
Mar 21, 2024
6.420
6.735
6.405
6.597
459,067
+0.20(+3.08%)
Mar 20, 2024
6.272
6.460
6.208
6.401
232,019
+0.16(+2.52%)
Mar 19, 2024
6.154
6.282
6.115
6.243
633,926
+0.06(+0.96%)
Mar 18, 2024
6.243
6.263
6.125
6.184
287,604
-0.07(-1.10%)
Mar 15, 2024
6.223
6.292
6.085
6.253
602,325
-0.05(-0.78%)
Mar 14, 2024
6.627
6.627
6.194
6.302
540,830
-0.34(-5.19%)
Mar 13, 2024
6.666
6.785
6.401
6.647
490,808
+0.00(+0.00%)
Mar 12, 2024
6.548
6.735
6.479
6.647
301,722
+0.11(+1.66%)
Mar 11, 2024
6.735
6.817
6.538
6.538
468,274
-0.19(-2.78%)
Mar 08, 2024
6.735
6.794
6.568
6.725
566,715
+0.07(+1.04%)
Mar 07, 2024
6.853
6.942
6.647
6.657
321,162
-0.17(-2.45%)
Mar 06, 2024
6.951
7.048
6.824
6.824
230,402
-0.10(-1.41%)
Mar 05, 2024
6.843
7.194
6.843
6.921
195,030
+0.04(+0.57%)
Mar 04, 2024
7.292
7.399
6.882
6.882
365,428
-0.39(-5.36%)
Mar 01, 2024
7.243
7.311
6.902
7.272
419,325
-0.04(-0.53%)
Feb 29, 2024
7.224
7.428
7.214
7.311
326,939
+0.10(+1.35%)
Feb 28, 2024
6.795
7.302
6.765
7.214
325,732
+0.33(+4.82%)
Feb 27, 2024
6.736
6.931
6.531
6.882
442,748
+0.22(+3.37%)
Feb 26, 2024
7.077
7.077
6.644
6.658
629,088
-0.42(-5.92%)
Feb 23, 2024
7.087
7.251
6.746
7.077
576,490
-0.08(-1.09%)
Feb 22, 2024
8.296
8.296
6.668
7.155
1,349,251
-1.35(-15.83%)
Feb 21, 2024
8.637
8.637
8.462
8.501
107,241
-0.11(-1.25%)
Feb 20, 2024
8.549
8.788
8.491
8.608
209,158
-0.01(-0.11%)
Feb 16, 2024
8.618
8.715
8.549
8.618
125,621
+0.00(+0.00%)
Feb 15, 2024
8.384
8.642
8.315
8.618
807,413
+0.24(+2.91%)
Feb 14, 2024
8.510
8.681
8.345
8.374
230,338
+0.00(+0.00%)
Feb 13, 2024
8.696
8.696
8.208
8.374
553,301
-0.55(-6.12%)
Feb 12, 2024
8.959
9.139
8.900
8.920
156,211
-0.04(-0.44%)
Feb 09, 2024
9.173
9.231
8.959
8.959
190,728
-0.17(-1.82%)
Feb 08, 2024
9.368
9.573
9.095
9.125
171,672
-0.28(-3.01%)
Feb 07, 2024
9.134
9.456
9.017
9.407
246,955
+0.27(+2.99%)
Feb 06, 2024
9.310
9.378
9.125
9.134
120,654
-0.13(-1.37%)
Feb 05, 2024
9.290
9.432
9.105
9.261
377,871
-0.12(-1.25%)
Feb 02, 2024
9.563
9.563
9.359
9.378
172,723
-0.23(-2.43%)
Feb 01, 2024
9.631
9.670
9.164
9.612
192,870
+0.08(+0.82%)
Jan 31, 2024
9.495
9.836
9.461
9.534
234,668
-0.13(-1.31%)
Jan 30, 2024
9.846
9.846
9.641
9.661
121,725
-0.15(-1.49%)
Jan 29, 2024
9.729
9.817
9.622
9.807
163,101
+0.03(+0.30%)
Jan 26, 2024
9.807
9.895
9.670
9.778
99,836
+0.03(+0.30%)
Jan 25, 2024
9.680
9.787
9.597
9.748
144,253
+0.26(+2.77%)
Jan 24, 2024
9.505
9.553
9.368
9.485
132,723
+0.07(+0.72%)
Jan 23, 2024
9.466
9.490
9.320
9.417
143,807
+0.02(+0.21%)
Jan 22, 2024
9.553
9.583
9.203
9.398
161,394
-0.07(-0.72%)
Jan 19, 2024
8.978
9.476
8.891
9.466
247,766
+0.45(+4.97%)
Jan 18, 2024
9.388
9.388
8.949
9.017
236,491
-0.25(-2.73%)
Jan 17, 2024
9.066
9.310
9.017
9.271
238,202
+0.08(+0.85%)
Jan 16, 2024
9.183
9.222
9.017
9.193
215,525
-0.05(-0.53%)
Jan 12, 2024
9.427
9.553
9.210
9.242
118,973
-0.09(-0.94%)
Jan 11, 2024
9.349
9.427
9.256
9.329
231,122
-0.03(-0.31%)
Jan 10, 2024
9.115
9.427
9.115
9.359
198,829
+0.18(+1.91%)
Jan 09, 2024
9.329
9.349
9.144
9.183
171,542
-0.26(-2.79%)
Jan 08, 2024
9.456
9.553
9.388
9.446
160,157
-0.04(-0.41%)
Jan 05, 2024
9.290
9.543
9.222
9.485
170,815
+0.19(+2.10%)
Jan 04, 2024
8.949
9.417
8.949
9.290
271,326
+0.41(+4.61%)
Jan 03, 2024
8.969
9.017
8.725
8.881
504,911
-0.33(-3.60%)
Jan 02, 2024
9.476
9.524
9.154
9.212
297,902
-0.32(-3.37%)
Dec 29, 2023
9.670
9.756
9.476
9.534
607,412
-0.20(-2.10%)
Dec 28, 2023
9.631
9.768
9.368
9.739
229,557
+0.10(+1.01%)
Dec 27, 2023
9.602
9.641
9.437
9.641
225,751
+0.11(+1.12%)
Dec 26, 2023
9.329
9.583
9.125
9.534
245,336
+0.22(+2.41%)
Dec 22, 2023
9.115
9.359
9.037
9.310
238,366
+0.22(+2.47%)
Dec 21, 2023
8.861
9.086
8.783
9.086
316,717
+0.25(+2.87%)
Dec 20, 2023
8.949
9.027
8.774
8.832
361,884
-0.11(-1.20%)
Dec 19, 2023
8.588
8.959
8.588
8.939
418,921
+0.36(+4.20%)
Dec 18, 2023
8.481
8.579
8.345
8.579
556,992
+0.13(+1.50%)
Dec 15, 2023
8.091
8.506
8.062
8.452
1,253,184
+0.40(+4.96%)
Dec 14, 2023
7.555
8.159
7.536
8.052
1,682,091
+0.74(+10.13%)
Dec 13, 2023
6.941
7.380
6.756
7.311
1,051,234
+0.36(+5.19%)
Dec 12, 2023
6.921
6.960
6.697
6.951
525,880
+0.02(+0.28%)
Dec 11, 2023
7.389
7.448
6.902
6.931
501,924
-0.49(-6.57%)
Dec 08, 2023
7.311
7.428
7.311
7.419
246,076
+0.12(+1.60%)
Dec 07, 2023
7.253
7.419
7.175
7.302
450,032
+0.07(+0.94%)
Dec 06, 2023
7.224
7.311
7.126
7.233
291,633
+0.02(+0.27%)
Dec 05, 2023
7.428
7.458
7.194
7.214
241,651
-0.27(-3.65%)
Dec 04, 2023
7.448
7.633
7.438
7.487
268,966
-0.04(-0.52%)
Dec 01, 2023
7.311
7.584
7.233
7.526
258,272
+0.22(+3.07%)
Nov 30, 2023
7.497
7.519
7.243
7.302
315,193
-0.15(-1.96%)
Nov 29, 2023
7.429
7.562
7.381
7.448
308,047
+0.02(+0.26%)
Nov 28, 2023
7.543
7.667
7.381
7.429
336,607
-0.04(-0.51%)
Nov 27, 2023
7.486
7.524
7.362
7.467
397,788
-0.01(-0.13%)
Nov 24, 2023
7.429
7.553
7.391
7.476
106,943
+0.05(+0.64%)
Nov 22, 2023
7.515
7.562
7.333
7.429
263,210
-0.02(-0.26%)
Nov 21, 2023
7.229
7.486
7.181
7.448
494,417
+0.17(+2.36%)
Nov 20, 2023
7.133
7.295
6.971
7.276
657,053
+0.21(+2.97%)
Nov 17, 2023
7.038
7.219
6.914
7.066
953,644
+0.01(+0.14%)
Nov 16, 2023
7.095
7.229
6.880
7.057
441,958
+0.02(+0.27%)
Nov 15, 2023
7.343
7.505
7.000
7.038
1,365,235
-0.35(-4.77%)
Nov 14, 2023
7.429
7.581
7.276
7.391
1,615,125
+0.15(+2.11%)
Nov 13, 2023
7.314
7.453
7.190
7.238
325,205
-0.14(-1.94%)
Nov 10, 2023
7.438
7.534
7.276
7.381
765,060
-0.02(-0.26%)
Nov 09, 2023
7.791
7.910
7.391
7.400
316,740
-0.32(-4.20%)
Nov 08, 2023
7.791
8.125
7.667
7.724
381,975
-0.01(-0.12%)
Nov 07, 2023
7.724
7.886
7.658
7.734
446,373
+0.03(+0.37%)
Nov 06, 2023
7.934
7.934
7.610
7.705
177,636
-0.21(-2.65%)
Nov 03, 2023
7.667
8.039
7.667
7.915
272,862
+0.45(+6.00%)
Nov 02, 2023
7.066
7.467
7.066
7.467
352,871
+0.45(+6.39%)
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.