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
Barings Bdc Inc
(NY:
BBDC
)
10.05
+0.06 (+0.60%)
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 (%)
Apr 30, 2020
4.716
4.716
4.579
4.641
432,659
-0.10(-2.17%)
Apr 29, 2020
4.682
4.847
4.675
4.744
309,711
+0.16(+3.44%)
Apr 28, 2020
4.696
4.819
4.579
4.586
270,508
-0.05(-1.18%)
Apr 27, 2020
4.565
4.682
4.531
4.641
417,983
+0.07(+1.50%)
Apr 24, 2020
4.380
4.600
4.380
4.572
393,585
+0.24(+5.55%)
Apr 23, 2020
4.311
4.394
4.188
4.332
283,915
+0.06(+1.45%)
Apr 22, 2020
4.401
4.401
4.243
4.270
370,605
-0.05(-1.27%)
Apr 21, 2020
4.442
4.490
4.215
4.325
295,347
-0.14(-3.23%)
Apr 20, 2020
4.524
4.661
4.455
4.469
324,564
-0.16(-3.41%)
Apr 17, 2020
4.696
4.771
4.483
4.627
268,168
+0.05(+1.20%)
Apr 16, 2020
4.758
4.758
4.428
4.572
474,093
-0.19(-3.90%)
Apr 15, 2020
4.778
4.826
4.627
4.758
267,409
-0.13(-2.67%)
Apr 14, 2020
4.998
5.101
4.867
4.888
461,840
-0.08(-1.52%)
Apr 13, 2020
4.963
4.994
4.634
4.963
332,298
+0.03(+0.70%)
Apr 09, 2020
5.087
5.375
4.895
4.929
665,103
-0.04(-0.83%)
Apr 08, 2020
4.668
5.108
4.668
4.970
490,925
+0.34(+7.26%)
Apr 07, 2020
4.558
4.744
4.421
4.634
773,607
+0.07(+1.50%)
Apr 06, 2020
4.558
4.696
4.339
4.565
815,612
+0.10(+2.31%)
Apr 03, 2020
4.860
4.860
4.414
4.462
712,444
-0.21(-4.41%)
Apr 02, 2020
4.977
5.108
4.613
4.668
508,779
-0.43(-8.36%)
Apr 01, 2020
4.806
5.197
4.792
5.094
366,750
-0.04(-0.80%)
Mar 31, 2020
5.204
5.417
5.114
5.135
445,008
-0.07(-1.32%)
Mar 30, 2020
5.169
5.296
4.977
5.204
480,855
+0.06(+1.20%)
Mar 27, 2020
5.053
5.513
4.730
5.142
840,920
+0.03(+0.54%)
Mar 26, 2020
4.552
5.396
4.552
5.114
702,757
+0.58(+12.88%)
Mar 25, 2020
4.311
5.087
4.311
4.531
546,254
+0.26(+6.11%)
Mar 24, 2020
3.886
4.311
3.796
4.270
609,989
+0.53(+14.13%)
Mar 23, 2020
4.311
4.311
3.741
3.741
576,992
-0.56(-13.08%)
Mar 20, 2020
4.215
4.606
4.153
4.304
586,590
+0.21(+5.20%)
Mar 19, 2020
3.666
4.119
3.206
4.092
1,209,976
+0.43(+11.61%)
Mar 18, 2020
4.517
4.723
3.666
3.666
1,305,323
-1.06(-22.50%)
Mar 17, 2020
5.080
5.101
4.682
4.730
1,059,832
-0.16(-3.23%)
Mar 16, 2020
4.881
5.310
4.758
4.888
284,377
-0.76(-13.49%)
Mar 13, 2020
5.774
5.873
5.485
5.650
356,003
+0.02(+0.37%)
Mar 12, 2020
5.753
5.753
5.197
5.629
484,706
-0.47(-7.66%)
Mar 11, 2020
6.268
6.275
6.055
6.096
488,271
-0.28(-4.41%)
Mar 10, 2020
6.357
6.446
6.213
6.378
488,358
+0.10(+1.64%)
Mar 09, 2020
6.315
6.376
6.241
6.275
384,540
-0.34(-5.20%)
Mar 06, 2020
6.646
6.646
6.511
6.619
345,487
-0.14(-2.10%)
Mar 05, 2020
6.781
6.791
6.720
6.760
194,030
-0.07(-0.99%)
Mar 04, 2020
6.801
6.895
6.801
6.828
218,174
+0.09(+1.30%)
Mar 03, 2020
6.680
6.804
6.680
6.740
603,197
+0.07(+1.01%)
Mar 02, 2020
6.356
6.686
6.356
6.673
721,453
+0.30(+4.77%)
Feb 28, 2020
6.558
6.558
6.275
6.369
753,521
-0.24(-3.58%)
Feb 27, 2020
6.680
6.740
6.565
6.605
420,036
-0.13(-1.90%)
Feb 26, 2020
6.767
6.828
6.720
6.734
190,630
-0.03(-0.40%)
Feb 25, 2020
6.895
6.895
6.734
6.760
270,071
-0.13(-1.96%)
Feb 24, 2020
6.902
6.929
6.882
6.895
183,317
-0.05(-0.78%)
Feb 21, 2020
7.044
7.044
6.949
6.949
284,423
-0.09(-1.25%)
Feb 20, 2020
7.105
7.118
7.037
7.037
71,778
-0.07(-0.95%)
Feb 19, 2020
7.111
7.111
7.051
7.105
94,333
+0.00(+0.00%)
Feb 18, 2020
7.064
7.105
7.037
7.105
76,279
+0.02(+0.29%)
Feb 14, 2020
7.051
7.084
7.003
7.084
157,107
+0.03(+0.48%)
Feb 13, 2020
7.024
7.064
6.990
7.051
220,527
+0.05(+0.67%)
Feb 12, 2020
7.064
7.078
7.003
7.003
63,483
-0.05(-0.67%)
Feb 11, 2020
7.064
7.084
6.997
7.051
80,373
-0.02(-0.29%)
Feb 10, 2020
7.051
7.071
7.030
7.071
68,827
+0.01(+0.19%)
Feb 07, 2020
7.003
7.057
6.983
7.057
84,778
+0.03(+0.48%)
Feb 06, 2020
7.024
7.030
6.983
7.024
92,122
-0.01(-0.19%)
Feb 05, 2020
7.030
7.051
6.990
7.037
132,211
+0.02(+0.29%)
Feb 04, 2020
6.963
7.017
6.932
7.017
249,084
+0.04(+0.58%)
Feb 03, 2020
6.949
7.003
6.931
6.976
175,432
+0.03(+0.39%)
Jan 31, 2020
7.017
7.017
6.936
6.949
295,983
-0.07(-0.96%)
Jan 30, 2020
7.017
7.037
6.950
7.017
232,571
-0.02(-0.29%)
Jan 29, 2020
7.044
7.044
6.970
7.037
172,439
-0.01(-0.10%)
Jan 28, 2020
6.997
7.051
6.970
7.044
84,674
+0.07(+1.06%)
Jan 27, 2020
6.963
7.001
6.936
6.970
136,211
-0.04(-0.58%)
Jan 24, 2020
7.044
7.064
6.997
7.010
63,139
-0.03(-0.38%)
Jan 23, 2020
7.091
7.091
7.024
7.037
99,668
-0.07(-1.04%)
Jan 22, 2020
7.071
7.125
7.044
7.111
208,426
+0.07(+0.96%)
Jan 21, 2020
7.030
7.098
7.030
7.044
107,602
-0.01(-0.19%)
Jan 17, 2020
7.098
7.132
7.030
7.057
135,319
-0.01(-0.19%)
Jan 16, 2020
7.084
7.145
7.064
7.071
102,832
-0.02(-0.29%)
Jan 15, 2020
7.078
7.111
7.064
7.091
230,003
+0.01(+0.10%)
Jan 14, 2020
7.030
7.084
6.990
7.084
109,960
+0.04(+0.57%)
Jan 13, 2020
7.044
7.054
7.003
7.044
127,486
-0.01(-0.19%)
Jan 10, 2020
7.064
7.078
6.997
7.057
97,524
+0.02(+0.29%)
Jan 09, 2020
7.057
7.084
7.017
7.037
122,928
+0.00(+0.00%)
Jan 08, 2020
7.024
7.091
7.010
7.037
326,376
+0.01(+0.19%)
Jan 07, 2020
6.963
7.030
6.922
7.024
137,302
+0.06(+0.87%)
Jan 06, 2020
6.949
6.983
6.916
6.963
194,640
+0.01(+0.19%)
Jan 03, 2020
6.949
6.970
6.917
6.949
117,385
+0.00(+0.00%)
Jan 02, 2020
6.949
6.990
6.909
6.949
188,325
+0.01(+0.19%)
Dec 31, 2019
6.922
6.949
6.882
6.936
223,803
+0.00(+0.00%)
Dec 30, 2019
6.929
6.956
6.882
6.936
264,412
-0.01(-0.10%)
Dec 27, 2019
7.017
7.017
6.922
6.943
107,307
-0.04(-0.58%)
Dec 26, 2019
6.976
7.024
6.949
6.983
173,748
+0.01(+0.10%)
Dec 24, 2019
6.997
6.997
6.949
6.976
71,587
-0.01(-0.19%)
Dec 23, 2019
6.990
7.037
6.963
6.990
155,759
+0.01(+0.19%)
Dec 20, 2019
7.078
7.078
6.976
6.976
334,667
-0.08(-1.15%)
Dec 19, 2019
7.051
7.125
7.030
7.057
307,233
+0.02(+0.29%)
Dec 18, 2019
7.084
7.132
6.997
7.037
214,273
-0.04(-0.57%)
Dec 17, 2019
7.003
7.084
6.990
7.078
267,062
+0.08(+1.16%)
Dec 16, 2019
6.983
7.064
6.983
6.997
265,303
+0.03(+0.48%)
Dec 13, 2019
6.983
6.990
6.943
6.963
69,364
-0.02(-0.29%)
Dec 12, 2019
6.963
7.044
6.956
6.983
104,885
+0.02(+0.29%)
Dec 11, 2019
6.949
6.976
6.895
6.963
220,135
+0.03(+0.39%)
Dec 10, 2019
6.922
6.997
6.909
6.936
156,053
+0.01(+0.19%)
Dec 09, 2019
6.902
6.949
6.902
6.922
161,725
+0.02(+0.29%)
Dec 06, 2019
6.902
6.949
6.883
6.902
458,361
-0.01(-0.10%)
Dec 05, 2019
6.876
6.916
6.869
6.909
100,185
+0.05(+0.68%)
Dec 04, 2019
6.883
6.916
6.859
6.863
125,426
-0.01(-0.19%)
Dec 03, 2019
6.823
6.883
6.823
6.876
95,989
-0.01(-0.10%)
Dec 02, 2019
6.929
6.969
6.882
6.883
178,383
-0.04(-0.58%)
Nov 29, 2019
6.889
6.922
6.876
6.922
67,069
+0.05(+0.77%)
Nov 27, 2019
6.922
6.922
6.843
6.869
130,681
-0.05(-0.67%)
Nov 26, 2019
6.883
6.922
6.876
6.916
121,742
+0.02(+0.29%)
Nov 25, 2019
6.883
6.896
6.863
6.896
61,904
+0.02(+0.29%)
Nov 22, 2019
6.876
6.896
6.866
6.876
89,777
+0.00(+0.00%)
Nov 21, 2019
6.876
6.883
6.843
6.876
103,984
+0.00(+0.00%)
Nov 20, 2019
6.843
6.883
6.829
6.876
155,599
+0.03(+0.39%)
Nov 19, 2019
6.849
6.869
6.833
6.849
352,276
+0.00(+0.00%)
Nov 18, 2019
6.836
6.902
6.816
6.849
121,450
+0.04(+0.59%)
Nov 15, 2019
6.863
6.869
6.803
6.809
78,498
-0.04(-0.58%)
Nov 14, 2019
6.856
6.909
6.849
6.849
138,773
-0.01(-0.19%)
Nov 13, 2019
6.843
6.909
6.843
6.863
108,700
+0.00(+0.00%)
Nov 12, 2019
6.856
6.889
6.849
6.863
82,923
+0.01(+0.10%)
Nov 11, 2019
6.849
6.876
6.843
6.856
119,300
+0.00(+0.00%)
Nov 08, 2019
6.836
6.922
6.789
6.856
200,006
+0.02(+0.29%)
Nov 07, 2019
6.869
6.896
6.813
6.836
110,857
-0.04(-0.58%)
Nov 06, 2019
6.836
6.896
6.836
6.876
168,169
+0.05(+0.68%)
Nov 05, 2019
6.843
6.922
6.829
6.829
167,628
-0.03(-0.48%)
Nov 04, 2019
6.883
6.899
6.829
6.863
114,255
-0.02(-0.29%)
Nov 01, 2019
6.829
6.902
6.829
6.883
196,097
+0.05(+0.78%)
Oct 31, 2019
6.736
6.846
6.736
6.829
201,979
+0.09(+1.38%)
Oct 30, 2019
6.796
6.796
6.696
6.736
97,374
-0.03(-0.49%)
Oct 29, 2019
6.730
6.803
6.723
6.769
99,654
+0.03(+0.39%)
Oct 28, 2019
6.730
6.763
6.723
6.743
103,690
+0.01(+0.20%)
Oct 25, 2019
6.716
6.743
6.683
6.730
95,943
+0.00(+0.00%)
Oct 24, 2019
6.756
6.776
6.703
6.730
81,073
-0.02(-0.30%)
Oct 23, 2019
6.703
6.750
6.650
6.750
209,295
+0.04(+0.59%)
Oct 22, 2019
6.756
6.783
6.703
6.710
65,072
-0.05(-0.69%)
Oct 21, 2019
6.789
6.816
6.716
6.756
175,018
-0.05(-0.68%)
Oct 18, 2019
6.789
6.836
6.769
6.803
126,470
+0.01(+0.20%)
Oct 17, 2019
6.703
6.803
6.703
6.789
160,909
+0.09(+1.29%)
Oct 16, 2019
6.716
6.736
6.676
6.703
162,837
-0.02(-0.30%)
Oct 15, 2019
6.656
6.736
6.656
6.723
79,154
+0.07(+1.00%)
Oct 14, 2019
6.716
6.736
6.633
6.656
100,591
-0.10(-1.48%)
Oct 11, 2019
6.730
6.803
6.730
6.756
243,918
+0.07(+0.99%)
Oct 10, 2019
6.723
6.756
6.670
6.690
134,419
-0.03(-0.49%)
Oct 09, 2019
6.750
6.756
6.696
6.723
81,932
-0.03(-0.49%)
Oct 08, 2019
6.716
6.756
6.710
6.756
176,100
+0.01(+0.10%)
Oct 07, 2019
6.723
6.756
6.703
6.750
83,551
+0.01(+0.20%)
Oct 04, 2019
6.716
6.750
6.710
6.736
119,703
+0.02(+0.30%)
Oct 03, 2019
6.623
6.716
6.603
6.716
150,460
+0.11(+1.61%)
Oct 02, 2019
6.650
6.663
6.550
6.610
231,543
-0.08(-1.19%)
Oct 01, 2019
6.750
6.776
6.650
6.690
138,299
-0.06(-0.89%)
Sep 30, 2019
6.816
6.816
6.743
6.750
122,720
-0.06(-0.88%)
Sep 27, 2019
6.789
6.816
6.783
6.809
74,589
+0.02(+0.29%)
Sep 26, 2019
6.743
6.816
6.703
6.789
312,782
+0.05(+0.69%)
Sep 25, 2019
6.716
6.756
6.716
6.743
115,943
+0.03(+0.40%)
Sep 24, 2019
6.776
6.784
6.703
6.716
184,191
-0.06(-0.88%)
Sep 23, 2019
6.750
6.823
6.750
6.776
193,782
-0.01(-0.20%)
Sep 20, 2019
6.716
6.799
6.716
6.789
336,703
+0.08(+1.19%)
Sep 19, 2019
6.710
6.803
6.710
6.710
155,527
-0.01(-0.10%)
Sep 18, 2019
6.723
6.876
6.716
6.716
201,939
-0.01(-0.10%)
Sep 17, 2019
6.676
6.723
6.676
6.723
136,815
+0.05(+0.80%)
Sep 16, 2019
6.690
6.736
6.656
6.670
243,587
-0.03(-0.50%)
Sep 13, 2019
6.696
6.703
6.636
6.703
143,764
+0.01(+0.20%)
Sep 12, 2019
6.690
6.730
6.650
6.690
126,660
+0.00(+0.00%)
Sep 11, 2019
6.636
6.710
6.617
6.690
231,753
+0.07(+1.00%)
Sep 10, 2019
6.597
6.650
6.597
6.623
315,762
+0.03(+0.40%)
Sep 09, 2019
6.583
6.636
6.564
6.597
324,553
+0.01(+0.10%)
Sep 06, 2019
6.570
6.610
6.551
6.590
511,039
+0.00(+0.00%)
Sep 05, 2019
6.557
6.603
6.557
6.590
439,209
+0.03(+0.40%)
Sep 04, 2019
6.551
6.570
6.538
6.564
257,750
+0.03(+0.40%)
Sep 03, 2019
6.551
6.557
6.505
6.538
250,628
-0.02(-0.30%)
Aug 30, 2019
6.551
6.570
6.518
6.557
306,684
+0.00(+0.00%)
Aug 29, 2019
6.551
6.557
6.505
6.557
261,232
+0.03(+0.50%)
Aug 28, 2019
6.485
6.538
6.465
6.524
297,910
+0.04(+0.61%)
Aug 27, 2019
6.518
6.557
6.462
6.485
400,715
-0.03(-0.40%)
Aug 26, 2019
6.472
6.531
6.452
6.511
312,414
+0.04(+0.61%)
Aug 23, 2019
6.492
6.518
6.446
6.472
201,152
-0.03(-0.40%)
Aug 22, 2019
6.465
6.518
6.465
6.498
385,827
+0.04(+0.61%)
Aug 21, 2019
6.485
6.511
6.439
6.459
356,170
-0.01(-0.10%)
Aug 20, 2019
6.459
6.492
6.439
6.465
242,536
+0.00(+0.00%)
Aug 19, 2019
6.374
6.485
6.374
6.465
204,484
+0.10(+1.54%)
Aug 16, 2019
6.341
6.387
6.328
6.367
136,948
+0.03(+0.41%)
Aug 15, 2019
6.361
6.413
6.308
6.341
216,998
+0.01(+0.21%)
Aug 14, 2019
6.328
6.400
6.295
6.328
233,854
+0.00(+0.00%)
Aug 13, 2019
6.354
6.364
6.301
6.328
135,821
-0.02(-0.31%)
Aug 12, 2019
6.347
6.380
6.301
6.347
183,583
-0.01(-0.21%)
Aug 09, 2019
6.393
6.393
6.328
6.361
96,687
-0.05(-0.72%)
Aug 08, 2019
6.406
6.426
6.387
6.406
171,287
+0.03(+0.41%)
Aug 07, 2019
6.387
6.393
6.321
6.380
206,471
-0.01(-0.10%)
Aug 06, 2019
6.406
6.459
6.387
6.387
248,422
-0.01(-0.21%)
Aug 05, 2019
6.426
6.459
6.354
6.400
229,668
-0.06(-0.91%)
Aug 02, 2019
6.452
6.472
6.380
6.459
163,178
+0.04(+0.61%)
Aug 01, 2019
6.459
6.515
6.413
6.420
207,999
-0.05(-0.81%)
Jul 31, 2019
6.479
6.577
6.445
6.472
250,735
-0.03(-0.40%)
Jul 30, 2019
6.472
6.531
6.458
6.498
128,754
+0.01(+0.20%)
Jul 29, 2019
6.479
6.505
6.446
6.485
74,391
-0.01(-0.10%)
Jul 26, 2019
6.485
6.518
6.479
6.492
78,996
-0.01(-0.20%)
Jul 25, 2019
6.544
6.544
6.459
6.505
78,981
-0.01(-0.10%)
Jul 24, 2019
6.518
6.590
6.492
6.511
328,853
-0.01(-0.20%)
Jul 23, 2019
6.505
6.538
6.465
6.524
106,259
+0.03(+0.40%)
Jul 22, 2019
6.498
6.511
6.459
6.498
104,974
+0.02(+0.30%)
Jul 19, 2019
6.472
6.503
6.465
6.479
52,766
+0.01(+0.10%)
Jul 18, 2019
6.511
6.515
6.465
6.472
93,957
-0.06(-0.90%)
Jul 17, 2019
6.505
6.531
6.492
6.531
214,311
+0.03(+0.40%)
Jul 16, 2019
6.531
6.570
6.498
6.505
154,713
-0.01(-0.20%)
Jul 15, 2019
6.472
6.538
6.459
6.518
133,406
+0.06(+0.91%)
Jul 12, 2019
6.518
6.544
6.459
6.459
157,231
-0.05(-0.81%)
Jul 11, 2019
6.485
6.511
6.452
6.511
123,979
+0.01(+0.20%)
Jul 10, 2019
6.505
6.538
6.452
6.498
154,293
-0.01(-0.20%)
Jul 09, 2019
6.452
6.518
6.420
6.511
129,949
+0.04(+0.61%)
Jul 08, 2019
6.465
6.485
6.433
6.472
148,642
-0.01(-0.20%)
Jul 05, 2019
6.446
6.485
6.426
6.485
100,652
+0.03(+0.51%)
Jul 03, 2019
6.479
6.492
6.452
6.452
93,942
-0.01(-0.20%)
Jul 02, 2019
6.485
6.505
6.446
6.465
211,813
+0.00(+0.05%)
Jul 01, 2019
6.465
6.498
6.405
6.462
185,216
+0.01(+0.15%)
Jun 28, 2019
6.479
6.511
6.446
6.452
250,715
-0.02(-0.30%)
Jun 27, 2019
6.446
6.492
6.426
6.472
166,523
+0.01(+0.20%)
Jun 26, 2019
6.544
6.544
6.426
6.459
371,843
-0.09(-1.30%)
Jun 25, 2019
6.498
6.570
6.465
6.544
266,630
+0.04(+0.60%)
Jun 24, 2019
6.485
6.538
6.475
6.505
188,765
+0.01(+0.20%)
Jun 21, 2019
6.524
6.557
6.452
6.492
461,627
-0.02(-0.30%)
Jun 20, 2019
6.649
6.649
6.492
6.511
152,084
-0.12(-1.78%)
Jun 19, 2019
6.511
6.669
6.501
6.629
216,471
+0.15(+2.33%)
Jun 18, 2019
6.492
6.538
6.459
6.479
139,551
+0.00(+0.00%)
Jun 17, 2019
6.518
6.518
6.452
6.479
183,818
-0.03(-0.40%)
Jun 14, 2019
6.492
6.511
6.492
6.505
109,192
-0.01(-0.10%)
Jun 13, 2019
6.472
6.511
6.472
6.511
155,855
+0.02(+0.30%)
Jun 12, 2019
6.426
6.518
6.426
6.492
211,822
+0.03(+0.51%)
Jun 11, 2019
6.472
6.479
6.367
6.459
112,117
-0.01(-0.20%)
Jun 10, 2019
6.394
6.472
6.375
6.472
195,244
+0.08(+1.32%)
Jun 07, 2019
6.388
6.426
6.317
6.388
278,585
+0.02(+0.30%)
Jun 06, 2019
6.355
6.394
6.355
6.368
194,592
+0.01(+0.10%)
Jun 05, 2019
6.407
6.407
6.355
6.362
116,395
-0.01(-0.20%)
Jun 04, 2019
6.362
6.401
6.343
6.375
228,263
+0.03(+0.41%)
Jun 03, 2019
6.388
6.394
6.343
6.349
304,096
-0.06(-0.91%)
May 31, 2019
6.394
6.453
6.394
6.407
181,860
-0.01(-0.10%)
May 30, 2019
6.504
6.537
6.414
6.414
332,418
-0.08(-1.20%)
May 29, 2019
6.524
6.524
6.427
6.491
216,842
-0.03(-0.40%)
May 28, 2019
6.530
6.569
6.517
6.517
199,495
-0.03(-0.40%)
May 24, 2019
6.563
6.563
6.517
6.543
190,358
-0.01(-0.20%)
May 23, 2019
6.537
6.582
6.517
6.556
242,775
+0.01(+0.20%)
May 22, 2019
6.588
6.608
6.537
6.543
189,641
-0.07(-1.08%)
May 21, 2019
6.666
6.666
6.550
6.614
182,946
-0.04(-0.58%)
May 20, 2019
6.647
6.673
6.621
6.653
209,584
+0.00(+0.00%)
May 17, 2019
6.608
6.666
6.608
6.653
219,870
+0.01(+0.19%)
May 16, 2019
6.647
6.679
6.631
6.640
255,615
+0.01(+0.20%)
May 15, 2019
6.647
6.666
6.595
6.627
306,918
-0.06(-0.87%)
May 14, 2019
6.582
6.692
6.582
6.686
392,673
+0.10(+1.57%)
May 13, 2019
6.478
6.595
6.472
6.582
370,849
+0.06(+0.89%)
May 10, 2019
6.414
6.576
6.414
6.524
756,027
+0.09(+1.41%)
May 09, 2019
6.420
6.466
6.375
6.433
263,097
-0.01(-0.10%)
May 08, 2019
6.414
6.472
6.414
6.440
223,376
+0.02(+0.30%)
May 07, 2019
6.453
6.488
6.401
6.420
703,728
-0.05(-0.80%)
May 06, 2019
6.440
6.504
6.433
6.472
266,025
-0.02(-0.30%)
May 03, 2019
6.407
6.511
6.407
6.491
2,355,382
+0.08(+1.21%)
May 02, 2019
6.401
6.420
6.375
6.414
267,480
+0.01(+0.10%)
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.