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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BOC )

14.61 -0.18 (-1.22%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 27.78 28.09 27.23 27.87 90,458 +0.32(+1.16%)
Oct 28, 2022 27.00 27.84 26.64 27.55 51,678 +0.68(+2.53%)
Oct 27, 2022 26.74 27.28 26.51 26.87 50,534 +0.46(+1.74%)
Oct 26, 2022 26.81 27.40 26.40 26.41 57,605 -0.31(-1.16%)
Oct 25, 2022 25.62 26.95 25.62 26.72 60,564 +1.12(+4.37%)
Oct 24, 2022 26.05 26.18 25.11 25.60 57,244 -0.26(-1.01%)
Oct 21, 2022 25.51 25.97 25.07 25.86 64,326 +0.61(+2.42%)
Oct 20, 2022 24.85 25.75 24.81 25.25 46,656 +0.42(+1.69%)
Oct 19, 2022 24.60 25.14 24.31 24.83 52,320 -0.19(-0.76%)
Oct 18, 2022 25.27 25.38 24.50 25.02 50,900 +0.34(+1.38%)
Oct 17, 2022 24.11 24.71 23.89 24.68 87,247 +1.27(+5.43%)
Oct 14, 2022 23.95 24.23 23.20 23.41 45,028 -0.37(-1.56%)
Oct 13, 2022 22.52 23.93 22.10 23.78 66,386 +0.88(+3.84%)
Oct 12, 2022 23.50 23.50 22.81 22.90 46,791 -0.62(-2.64%)
Oct 11, 2022 23.01 23.53 22.40 23.52 80,642 +0.37(+1.60%)
Oct 10, 2022 24.22 24.25 23.12 23.15 79,138 -0.90(-3.74%)
Oct 07, 2022 23.63 24.15 23.30 24.05 76,971 +0.08(+0.33%)
Oct 06, 2022 23.94 24.28 23.80 23.97 37,805 -0.21(-0.87%)
Oct 05, 2022 23.81 24.25 23.57 24.18 42,099 -0.08(-0.33%)
Oct 04, 2022 23.75 24.35 23.75 24.26 63,611 +1.02(+4.39%)
Oct 03, 2022 23.44 23.58 22.74 23.24 72,847 +0.20(+0.87%)
Sep 30, 2022 23.06 23.93 22.89 23.04 69,024 -0.20(-0.86%)
Sep 29, 2022 23.13 23.34 22.60 23.24 55,502 -0.20(-0.85%)
Sep 28, 2022 23.19 23.87 22.98 23.44 60,123 +0.42(+1.82%)
Sep 27, 2022 22.59 23.07 22.52 23.02 84,534 +0.81(+3.65%)
Sep 26, 2022 22.32 22.92 22.04 22.21 60,978 -0.34(-1.51%)
Sep 23, 2022 22.75 22.97 22.26 22.55 86,033 -0.49(-2.13%)
Sep 22, 2022 23.49 23.49 22.87 23.04 64,167 -0.52(-2.21%)
Sep 21, 2022 24.20 24.47 23.55 23.56 57,868 -0.25(-1.05%)
Sep 20, 2022 24.18 24.59 23.75 23.81 63,244 -0.37(-1.53%)
Sep 19, 2022 24.47 24.65 23.55 24.18 127,800 -0.53(-2.14%)
Sep 16, 2022 25.84 26.13 24.71 24.71 312,635 -1.40(-5.36%)
Sep 15, 2022 25.57 26.50 25.56 26.11 109,906 +0.48(+1.87%)
Sep 14, 2022 25.92 25.92 25.37 25.63 87,858 -0.37(-1.42%)
Sep 13, 2022 25.81 26.46 25.81 26.00 82,049 -0.64(-2.40%)
Sep 12, 2022 26.63 26.81 26.22 26.64 56,562 +0.23(+0.87%)
Sep 09, 2022 26.25 26.46 25.71 26.41 90,923 +0.53(+2.05%)
Sep 08, 2022 25.94 26.35 25.80 25.88 53,903 -0.38(-1.45%)
Sep 07, 2022 25.17 26.36 25.17 26.26 46,528 +0.84(+3.30%)
Sep 06, 2022 26.08 26.30 25.22 25.42 74,025 -0.65(-2.49%)
Sep 02, 2022 26.61 26.94 25.79 26.07 59,406 -0.06(-0.23%)
Sep 01, 2022 26.38 26.71 25.81 26.13 68,407 -0.70(-2.61%)
Aug 31, 2022 26.90 27.31 26.75 26.83 61,021 -0.10(-0.37%)
Aug 30, 2022 27.69 27.74 26.60 26.93 76,409 -0.37(-1.36%)
Aug 29, 2022 26.59 27.41 26.25 27.30 78,448 +0.51(+1.90%)
Aug 26, 2022 27.34 27.45 26.67 26.79 72,372 -0.46(-1.69%)
Aug 25, 2022 26.95 27.41 26.88 27.25 73,467 +0.57(+2.14%)
Aug 24, 2022 25.52 26.88 25.52 26.68 63,151 +1.18(+4.63%)
Aug 23, 2022 25.56 26.00 25.40 25.50 62,388 -0.16(-0.62%)
Aug 22, 2022 26.35 26.45 25.63 25.66 78,949 -1.16(-4.33%)
Aug 19, 2022 27.03 27.03 26.51 26.82 67,840 -0.41(-1.51%)
Aug 18, 2022 27.78 27.78 27.00 27.23 70,123 -0.64(-2.30%)
Aug 17, 2022 28.42 28.42 27.27 27.87 86,186 -0.87(-3.03%)
Aug 16, 2022 28.26 29.40 28.15 28.74 119,876 +0.31(+1.09%)
Aug 15, 2022 28.33 28.49 27.88 28.43 98,206 +0.05(+0.18%)
Aug 12, 2022 27.46 28.63 26.83 28.38 96,485 +1.26(+4.65%)
Aug 11, 2022 27.46 27.46 26.71 27.12 57,804 +0.48(+1.80%)
Aug 10, 2022 27.50 27.50 26.39 26.64 55,387 +0.37(+1.41%)
Aug 09, 2022 26.86 26.87 25.78 26.27 61,044 -0.59(-2.20%)
Aug 08, 2022 26.35 26.93 26.10 26.86 70,267 +0.93(+3.59%)
Aug 05, 2022 26.07 26.67 25.65 25.93 83,162 -0.14(-0.54%)
Aug 04, 2022 25.74 26.20 25.55 26.07 59,301 +0.51(+2.00%)
Aug 03, 2022 25.37 25.72 24.80 25.56 60,624 +0.63(+2.53%)
Aug 02, 2022 24.75 25.50 24.74 24.93 58,172 +0.17(+0.69%)
Aug 01, 2022 24.19 24.90 24.10 24.76 53,435 +0.36(+1.48%)
Jul 29, 2022 24.26 24.58 23.75 24.40 68,819 +0.14(+0.58%)
Jul 28, 2022 24.38 24.59 23.79 24.26 45,628 -0.02(-0.08%)
Jul 27, 2022 23.39 24.36 23.36 24.28 51,041 +1.15(+4.97%)
Jul 26, 2022 23.53 23.54 23.06 23.13 38,248 -0.60(-2.53%)
Jul 25, 2022 23.37 23.81 23.23 23.73 37,665 +0.33(+1.41%)
Jul 22, 2022 23.81 23.90 23.10 23.40 41,679 -0.25(-1.06%)
Jul 21, 2022 23.10 23.66 22.77 23.65 40,089 +0.56(+2.43%)
Jul 20, 2022 22.52 23.14 22.50 23.09 69,055 +0.49(+2.17%)
Jul 19, 2022 22.34 22.67 22.22 22.60 68,064 +0.42(+1.89%)
Jul 18, 2022 22.52 22.60 22.02 22.18 37,034 +0.06(+0.27%)
Jul 15, 2022 21.91 22.18 21.30 22.12 42,554 +0.76(+3.56%)
Jul 14, 2022 21.51 21.66 21.21 21.36 42,904 -0.56(-2.55%)
Jul 13, 2022 21.71 22.23 21.56 21.92 24,377 -0.23(-1.04%)
Jul 12, 2022 21.59 22.97 21.59 22.15 84,385 +0.38(+1.75%)
Jul 11, 2022 22.13 22.13 21.40 21.77 34,843 -0.49(-2.20%)
Jul 08, 2022 22.22 22.45 21.86 22.26 54,409 +0.04(+0.18%)
Jul 07, 2022 21.67 22.40 21.67 22.22 95,861 +0.55(+2.54%)
Jul 06, 2022 22.50 22.50 21.10 21.67 48,227 -0.44(-1.99%)
Jul 05, 2022 21.47 22.24 21.03 22.11 69,402 +0.31(+1.42%)
Jul 01, 2022 20.60 21.84 20.32 21.80 135,238 +1.15(+5.57%)
Jun 30, 2022 20.10 20.73 19.90 20.65 68,577 +0.28(+1.37%)
Jun 29, 2022 20.02 20.38 19.76 20.37 68,779 +0.35(+1.75%)
Jun 28, 2022 21.68 21.80 19.90 20.02 153,630 -1.66(-7.66%)
Jun 27, 2022 22.25 22.35 21.63 21.68 68,841 -0.36(-1.63%)
Jun 24, 2022 21.79 22.69 21.78 22.04 102,138 +0.30(+1.38%)
Jun 23, 2022 21.00 21.84 20.64 21.74 60,080 +0.81(+3.87%)
Jun 22, 2022 20.07 21.27 20.04 20.93 65,508 +0.60(+2.95%)
Jun 21, 2022 20.94 21.25 20.29 20.33 67,973 -0.19(-0.93%)
Jun 17, 2022 20.08 20.75 19.92 20.52 118,363 +0.77(+3.90%)
Jun 16, 2022 19.91 20.24 19.21 19.75 88,262 -0.75(-3.66%)
Jun 15, 2022 19.58 20.88 19.56 20.50 116,622 +1.41(+7.39%)
Jun 14, 2022 19.02 19.32 18.68 19.09 72,712 +0.05(+0.26%)
Jun 13, 2022 19.73 19.88 18.85 19.04 102,448 -1.22(-6.02%)
Jun 10, 2022 21.00 21.00 20.13 20.26 88,385 -1.03(-4.84%)
Jun 09, 2022 21.31 21.56 21.15 21.29 42,557 -0.21(-0.98%)
Jun 08, 2022 21.50 21.97 21.30 21.50 42,123 -0.22(-1.01%)
Jun 07, 2022 21.65 21.91 21.15 21.72 55,876 -0.03(-0.14%)
Jun 06, 2022 21.69 22.11 21.35 21.75 84,094 +0.49(+2.30%)
Jun 03, 2022 21.82 21.85 21.11 21.26 67,506 -0.61(-2.79%)
Jun 02, 2022 22.32 22.40 21.80 21.87 59,393 -0.33(-1.49%)
Jun 01, 2022 21.99 22.32 21.65 22.20 75,253 +0.35(+1.60%)
May 31, 2022 21.95 22.63 21.68 21.85 117,915 -0.50(-2.24%)
May 27, 2022 21.81 22.36 21.62 22.35 70,225 +0.94(+4.39%)
May 26, 2022 21.20 21.55 21.05 21.41 70,016 +0.39(+1.86%)
May 25, 2022 19.53 21.17 19.35 21.02 87,847 +1.29(+6.54%)
May 24, 2022 20.49 20.49 18.87 19.73 133,094 -0.98(-4.73%)
May 23, 2022 20.60 20.91 20.18 20.71 78,043 +0.25(+1.22%)
May 20, 2022 20.69 20.81 19.91 20.46 97,845 +0.21(+1.04%)
May 19, 2022 20.14 20.66 20.06 20.25 107,575 +0.01(+0.05%)
May 18, 2022 20.57 21.08 20.10 20.24 65,024 -0.77(-3.66%)
May 17, 2022 20.66 21.05 20.37 21.01 79,000 +0.73(+3.60%)
May 16, 2022 21.11 21.40 20.11 20.28 110,626 -0.54(-2.59%)
May 13, 2022 20.78 21.46 20.60 20.82 88,551 +0.51(+2.51%)
May 12, 2022 20.00 20.84 19.76 20.31 104,227 +0.13(+0.64%)
May 11, 2022 20.67 21.08 20.11 20.18 117,910 -0.62(-2.98%)
May 10, 2022 20.50 20.96 20.04 20.80 139,275 +0.57(+2.82%)
May 09, 2022 21.19 21.24 20.12 20.23 113,841 -1.24(-5.78%)
May 06, 2022 21.41 21.71 20.81 21.47 128,775 -0.10(-0.46%)
May 05, 2022 22.36 22.36 21.21 21.57 107,763 -0.94(-4.18%)
May 04, 2022 22.12 22.54 21.44 22.51 74,857 +0.33(+1.49%)
May 03, 2022 21.52 22.45 21.36 22.18 100,645 +0.86(+4.03%)
May 02, 2022 20.94 21.45 20.67 21.32 105,726 +0.48(+2.30%)
Apr 29, 2022 21.59 21.94 20.70 20.84 111,908 -0.95(-4.36%)
Apr 28, 2022 21.84 22.25 21.07 21.79 116,827 +0.29(+1.35%)
Apr 27, 2022 22.00 22.46 21.34 21.50 124,226 -0.48(-2.18%)
Apr 26, 2022 23.13 23.20 21.70 21.98 173,799 -1.51(-6.43%)
Apr 25, 2022 22.92 23.62 22.57 23.49 135,586 +0.53(+2.31%)
Apr 22, 2022 23.88 24.07 22.54 22.96 166,963 -1.03(-4.29%)
Apr 21, 2022 25.21 25.63 23.90 23.99 91,812 -0.96(-3.85%)
Apr 20, 2022 25.44 25.44 24.60 24.95 72,507 -0.11(-0.44%)
Apr 19, 2022 24.74 25.51 24.56 25.06 69,790 +0.38(+1.54%)
Apr 18, 2022 25.10 25.18 24.30 24.68 71,259 -0.08(-0.32%)
Apr 14, 2022 25.15 25.36 24.30 24.76 72,101 -0.43(-1.71%)
Apr 13, 2022 24.78 25.21 24.64 25.19 58,303 +0.60(+2.44%)
Apr 12, 2022 25.28 25.87 24.56 24.59 83,877 -0.59(-2.34%)
Apr 11, 2022 24.70 25.40 24.45 25.18 116,087 +0.41(+1.66%)
Apr 08, 2022 23.96 25.12 23.92 24.77 103,534 +0.87(+3.64%)
Apr 07, 2022 23.94 24.37 23.66 23.90 104,736 -0.03(-0.13%)
Apr 06, 2022 24.08 24.83 23.17 23.93 152,754 -0.57(-2.33%)
Apr 05, 2022 25.06 25.48 24.44 24.50 133,145 -0.74(-2.93%)
Apr 04, 2022 25.70 25.70 24.81 25.24 156,829 -0.17(-0.67%)
Apr 01, 2022 25.40 25.88 25.05 25.41 169,377 +0.04(+0.16%)
Mar 31, 2022 26.39 26.65 25.25 25.37 182,566 -1.09(-4.12%)
Mar 30, 2022 28.16 28.40 26.40 26.46 107,559 -2.06(-7.22%)
Mar 29, 2022 28.52 28.87 27.50 28.52 122,749 +0.52(+1.86%)
Mar 28, 2022 28.55 28.58 27.20 28.00 92,473 -0.65(-2.27%)
Mar 25, 2022 29.50 29.50 28.52 28.65 54,531 -0.83(-2.82%)
Mar 24, 2022 29.41 29.75 28.78 29.48 56,278 +0.24(+0.82%)
Mar 23, 2022 30.19 30.66 29.14 29.24 56,108 -1.37(-4.48%)
Mar 22, 2022 29.00 30.94 29.00 30.61 84,955 +1.72(+5.95%)
Mar 21, 2022 29.90 30.10 28.59 28.89 58,896 -0.94(-3.15%)
Mar 18, 2022 28.90 29.93 28.63 29.83 131,390 +1.12(+3.90%)
Mar 17, 2022 27.69 28.84 27.69 28.71 63,245 +0.79(+2.83%)
Mar 16, 2022 27.72 28.50 27.11 27.92 123,275 +0.68(+2.50%)
Mar 15, 2022 26.50 27.72 26.50 27.24 58,632 +0.99(+3.77%)
Mar 14, 2022 26.96 27.03 25.71 26.25 83,484 -0.48(-1.80%)
Mar 11, 2022 28.29 28.35 26.62 26.73 59,867 -1.31(-4.67%)
Mar 10, 2022 27.61 28.18 27.34 28.04 42,180 -0.11(-0.39%)
Mar 09, 2022 27.32 28.49 27.32 28.15 53,152 +1.30(+4.84%)
Mar 08, 2022 27.02 27.53 26.52 26.85 103,960 -0.30(-1.10%)
Mar 07, 2022 27.95 28.23 27.00 27.15 96,778 -0.79(-2.83%)
Mar 04, 2022 27.98 28.31 27.45 27.94 78,380 -0.44(-1.55%)
Mar 03, 2022 29.10 29.33 28.02 28.38 78,158 -0.55(-1.90%)
Mar 02, 2022 28.67 29.38 28.24 28.93 76,366 +0.51(+1.79%)
Mar 01, 2022 27.97 29.21 27.72 28.42 102,382 +0.43(+1.54%)
Feb 28, 2022 27.00 28.57 27.00 27.99 111,911 +0.65(+2.38%)
Feb 25, 2022 27.00 27.54 26.39 27.34 97,916 +0.46(+1.71%)
Feb 24, 2022 25.00 27.24 24.80 26.88 205,141 +1.57(+6.20%)
Feb 23, 2022 25.89 26.50 25.27 25.31 104,849 -0.10(-0.39%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.