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 (%)
May 31, 2022
8.357
8.373
8.269
8.285
621,634
-0.07(-0.86%)
May 27, 2022
8.293
8.409
8.293
8.357
698,815
+0.06(+0.77%)
May 26, 2022
8.285
8.377
8.253
8.293
590,028
+0.07(+0.88%)
May 25, 2022
8.133
8.309
8.109
8.221
789,604
+0.10(+1.18%)
May 24, 2022
8.109
8.181
7.989
8.125
618,196
-0.02(-0.29%)
May 23, 2022
8.133
8.189
8.073
8.149
648,518
+0.06(+0.79%)
May 20, 2022
8.093
8.125
7.933
8.085
1,479,509
+0.01(+0.10%)
May 19, 2022
8.077
8.283
8.037
8.077
1,071,555
-0.06(-0.69%)
May 18, 2022
8.285
8.389
8.101
8.133
821,910
-0.20(-2.40%)
May 17, 2022
8.373
8.381
8.285
8.333
820,947
+0.10(+1.26%)
May 16, 2022
8.157
8.269
8.125
8.229
678,275
+0.10(+1.28%)
May 13, 2022
8.077
8.197
8.050
8.125
644,031
+0.06(+0.69%)
May 12, 2022
8.221
8.285
8.005
8.069
1,017,043
-0.15(-1.85%)
May 11, 2022
8.253
8.353
8.173
8.221
529,751
-0.03(-0.39%)
May 10, 2022
8.269
8.437
8.181
8.253
1,120,357
+0.10(+1.18%)
May 09, 2022
8.293
8.314
8.053
8.157
1,038,588
-0.18(-2.21%)
May 06, 2022
8.117
8.349
7.965
8.341
1,044,066
+0.31(+3.88%)
May 05, 2022
8.141
8.183
7.901
8.029
1,378,552
-0.19(-2.33%)
May 04, 2022
8.053
8.233
7.981
8.221
785,029
+0.14(+1.78%)
May 03, 2022
7.957
8.129
7.957
8.077
923,497
+0.11(+1.41%)
May 02, 2022
8.117
8.149
7.893
7.965
1,188,811
-0.18(-2.16%)
Apr 29, 2022
8.229
8.301
8.133
8.141
718,105
-0.15(-1.83%)
Apr 28, 2022
8.197
8.301
8.129
8.293
855,224
+0.10(+1.17%)
Apr 27, 2022
8.197
8.293
8.189
8.197
1,025,411
+0.01(+0.10%)
Apr 26, 2022
8.365
8.405
8.185
8.189
1,216,978
-0.24(-2.85%)
Apr 25, 2022
8.373
8.437
8.261
8.429
732,795
+0.00(+0.00%)
Apr 22, 2022
8.637
8.645
8.381
8.429
1,142,778
-0.21(-2.41%)
Apr 21, 2022
8.781
8.793
8.637
8.637
786,414
-0.08(-0.92%)
Apr 20, 2022
8.757
8.789
8.677
8.717
1,684,828
+0.03(+0.37%)
Apr 19, 2022
8.605
8.733
8.557
8.685
1,502,860
+0.12(+1.40%)
Apr 18, 2022
8.437
8.613
8.421
8.565
1,174,466
+0.10(+1.23%)
Apr 14, 2022
8.485
8.573
8.453
8.461
442,497
-0.03(-0.38%)
Apr 13, 2022
8.421
8.525
8.413
8.493
684,984
+0.03(+0.38%)
Apr 12, 2022
8.405
8.533
8.365
8.461
1,501,215
+0.05(+0.57%)
Apr 11, 2022
8.413
8.549
8.393
8.413
846,438
-0.01(-0.09%)
Apr 08, 2022
8.237
8.461
8.229
8.421
971,214
+0.18(+2.13%)
Apr 07, 2022
8.213
8.261
8.173
8.245
781,552
+0.01(+0.10%)
Apr 06, 2022
8.285
8.309
8.213
8.237
897,188
-0.05(-0.58%)
Apr 05, 2022
8.325
8.381
8.237
8.285
917,314
-0.06(-0.77%)
Apr 04, 2022
8.365
8.421
8.325
8.349
858,157
-0.03(-0.38%)
Apr 01, 2022
8.261
8.453
8.261
8.381
844,353
+0.11(+1.35%)
Mar 31, 2022
8.269
8.365
8.265
8.269
791,542
-0.01(-0.10%)
Mar 30, 2022
8.301
8.317
8.237
8.277
815,687
-0.05(-0.58%)
Mar 29, 2022
8.269
8.437
8.237
8.325
1,089,410
+0.06(+0.77%)
Mar 28, 2022
8.285
8.365
8.197
8.261
1,146,213
-0.06(-0.77%)
Mar 25, 2022
8.229
8.437
8.229
8.325
846,140
+0.10(+1.17%)
Mar 24, 2022
8.293
8.309
8.197
8.229
864,686
+0.01(+0.10%)
Mar 23, 2022
8.285
8.317
8.213
8.221
837,039
-0.10(-1.15%)
Mar 22, 2022
8.357
8.424
8.277
8.317
858,304
-0.04(-0.48%)
Mar 21, 2022
8.157
8.414
8.157
8.357
914,715
+0.23(+2.85%)
Mar 18, 2022
8.125
8.197
8.101
8.125
1,668,264
-0.02(-0.29%)
Mar 17, 2022
8.069
8.205
8.065
8.149
1,095,300
+0.10(+1.19%)
Mar 16, 2022
8.101
8.213
8.005
8.053
1,477,517
-0.04(-0.49%)
Mar 15, 2022
8.157
8.296
8.085
8.093
1,078,748
-0.02(-0.20%)
Mar 14, 2022
8.125
8.285
8.021
8.109
1,309,579
+0.00(+0.00%)
Mar 11, 2022
8.141
8.157
8.005
8.109
1,367,969
+0.01(+0.10%)
Mar 10, 2022
8.085
8.293
7.861
8.101
1,939,594
-0.14(-1.75%)
Mar 09, 2022
8.341
8.389
8.149
8.245
1,477,295
-0.02(-0.29%)
Mar 08, 2022
8.373
8.461
8.093
8.269
1,719,570
-0.06(-0.77%)
Mar 07, 2022
8.805
8.813
8.301
8.333
2,945,794
-0.22(-2.62%)
Mar 04, 2022
8.709
8.754
8.517
8.557
987,995
-0.13(-1.47%)
Mar 03, 2022
8.693
8.725
8.629
8.685
186,836
+0.02(+0.18%)
Mar 02, 2022
8.605
8.725
8.605
8.669
193,023
+0.06(+0.74%)
Mar 01, 2022
8.701
8.733
8.477
8.605
294,617
-0.08(-0.92%)
Feb 28, 2022
8.669
8.701
8.589
8.685
214,791
+0.00(+0.00%)
Feb 25, 2022
8.725
8.705
8.557
8.685
212,522
+0.02(+0.18%)
Feb 24, 2022
8.453
8.789
8.381
8.669
471,140
-0.01(-0.09%)
Feb 23, 2022
8.717
8.789
8.597
8.677
222,330
+0.06(+0.74%)
Feb 22, 2022
8.597
8.733
8.557
8.613
242,169
-0.02(-0.28%)
Feb 18, 2022
8.637
0
-0.10(-1.10%)
Feb 17, 2022
8.757
8.757
8.637
8.733
105,431
-0.02(-0.27%)
Feb 16, 2022
8.661
8.781
8.573
8.757
128,301
+0.13(+1.48%)
Feb 15, 2022
8.677
8.701
8.541
8.629
321,179
-0.02(-0.28%)
Feb 14, 2022
8.661
8.723
8.590
8.653
209,723
-0.02(-0.27%)
Feb 11, 2022
8.770
8.833
8.645
8.676
298,683
-0.07(-0.81%)
Feb 10, 2022
8.731
8.801
8.723
8.747
181,020
+0.02(+0.27%)
Feb 09, 2022
8.755
8.794
8.700
8.723
143,338
-0.03(-0.36%)
Feb 08, 2022
8.786
8.809
8.747
8.755
165,207
-0.02(-0.18%)
Feb 07, 2022
8.786
8.817
8.755
8.770
229,777
+0.01(+0.09%)
Feb 04, 2022
8.708
8.762
8.653
8.762
145,871
+0.09(+1.08%)
Feb 03, 2022
8.747
8.645
8.668
137,358
-0.09(-0.98%)
Feb 02, 2022
8.614
8.778
8.592
8.755
310,964
+0.16(+1.91%)
Feb 01, 2022
8.520
8.614
8.457
8.590
160,292
+0.10(+1.20%)
Jan 31, 2022
8.347
8.508
8.488
142,962
+0.09(+1.03%)
Jan 28, 2022
8.379
8.426
8.316
8.402
106,843
+0.01(+0.09%)
Jan 27, 2022
8.410
8.512
8.379
8.394
181,984
-0.02(-0.28%)
Jan 26, 2022
8.418
8.512
8.363
8.418
171,911
+0.02(+0.28%)
Jan 25, 2022
8.222
8.418
8.183
8.394
168,728
+0.13(+1.52%)
Jan 24, 2022
8.277
8.300
7.987
8.269
461,343
-0.04(-0.47%)
Jan 21, 2022
8.339
8.614
8.300
8.308
390,057
-0.05(-0.56%)
Jan 20, 2022
8.449
8.465
8.347
8.355
221,338
-0.09(-1.02%)
Jan 19, 2022
8.504
8.524
8.394
8.441
181,496
-0.09(-1.01%)
Jan 18, 2022
8.543
8.629
8.512
8.527
167,677
-0.02(-0.18%)
Jan 14, 2022
8.543
0
-0.11(-1.27%)
Jan 13, 2022
8.700
8.723
8.621
8.653
118,611
-0.05(-0.54%)
Jan 12, 2022
8.700
8.762
8.653
8.700
149,004
+0.00(+0.00%)
Jan 11, 2022
8.684
8.715
8.621
8.700
153,646
+0.05(+0.54%)
Jan 10, 2022
8.668
8.684
8.625
8.653
127,484
+0.00(+0.00%)
Jan 07, 2022
8.629
8.668
8.590
8.653
130,824
+0.04(+0.45%)
Jan 06, 2022
8.653
8.682
8.551
8.614
168,461
+0.02(+0.18%)
Jan 05, 2022
8.700
8.723
8.583
8.598
171,481
-0.06(-0.72%)
Jan 04, 2022
8.668
8.708
8.629
8.661
213,793
+0.05(+0.55%)
Jan 03, 2022
8.653
8.731
8.590
8.614
157,270
-0.02(-0.18%)
Dec 31, 2021
8.527
8.637
8.512
8.629
289,825
+0.13(+1.57%)
Dec 30, 2021
8.614
8.649
8.496
8.496
132,322
-0.10(-1.18%)
Dec 29, 2021
8.582
8.653
8.559
8.598
145,979
+0.05(+0.64%)
Dec 28, 2021
8.567
8.621
8.543
8.543
139,840
+0.00(+0.00%)
Dec 27, 2021
8.629
8.629
8.512
8.543
257,075
-0.05(-0.64%)
Dec 23, 2021
8.543
8.637
8.512
8.598
153,185
+0.12(+1.38%)
Dec 22, 2021
8.371
8.512
8.363
8.480
127,507
+0.12(+1.40%)
Dec 21, 2021
8.394
8.524
8.355
8.363
194,573
+0.02(+0.28%)
Dec 20, 2021
8.371
8.371
8.206
8.339
274,908
+0.02(+0.28%)
Dec 17, 2021
8.449
8.449
8.277
8.316
410,461
-0.13(-1.48%)
Dec 16, 2021
8.457
8.496
8.363
8.441
369,586
-0.02(-0.28%)
Dec 15, 2021
8.504
8.527
8.394
8.465
180,754
-0.04(-0.46%)
Dec 14, 2021
8.473
8.606
8.418
8.504
252,100
-0.01(-0.09%)
Dec 13, 2021
8.574
8.590
8.473
8.512
109,570
-0.05(-0.55%)
Dec 10, 2021
8.551
8.598
8.512
8.559
111,276
+0.05(+0.55%)
Dec 09, 2021
8.543
8.629
8.457
8.512
148,925
-0.08(-0.91%)
Dec 08, 2021
8.676
8.676
8.520
8.590
155,113
-0.02(-0.27%)
Dec 07, 2021
8.676
8.708
8.590
8.614
179,501
-0.03(-0.36%)
Dec 06, 2021
8.661
8.715
8.574
8.645
237,540
+0.01(+0.09%)
Dec 03, 2021
8.708
8.739
8.574
8.637
156,184
-0.05(-0.54%)
Dec 02, 2021
8.480
8.755
8.480
8.684
752,863
+0.25(+2.97%)
Dec 01, 2021
8.543
8.645
8.418
8.433
498,626
-0.02(-0.19%)
Nov 30, 2021
8.441
8.496
8.379
8.449
302,933
-0.03(-0.37%)
Nov 29, 2021
8.559
8.621
8.473
8.480
248,055
-0.02(-0.18%)
Nov 26, 2021
8.590
8.590
8.426
8.496
325,975
-0.13(-1.45%)
Nov 24, 2021
8.661
8.676
8.621
8.621
129,379
-0.03(-0.36%)
Nov 23, 2021
8.614
8.747
8.614
8.653
219,016
-0.04(-0.45%)
Nov 22, 2021
8.646
8.776
8.615
8.692
350,604
+0.08(+0.89%)
Nov 19, 2021
8.638
8.684
8.554
8.615
199,641
-0.02(-0.18%)
Nov 18, 2021
8.661
8.638
8.561
8.630
175,152
+0.02(+0.18%)
Nov 17, 2021
8.715
8.723
8.584
8.615
259,871
-0.07(-0.80%)
Nov 16, 2021
8.738
8.746
8.638
8.684
168,967
-0.03(-0.35%)
Nov 15, 2021
8.769
8.792
8.692
8.715
159,894
-0.03(-0.35%)
Nov 12, 2021
8.799
8.830
8.711
8.746
248,899
-0.06(-0.70%)
Nov 11, 2021
8.799
8.868
8.753
8.807
386,773
+0.00(+0.00%)
Nov 10, 2021
8.769
8.661
8.807
796,726
+0.05(+0.53%)
Nov 09, 2021
8.707
8.792
8.638
8.761
257,867
+0.02(+0.18%)
Nov 08, 2021
8.746
8.769
8.715
8.746
152,805
-0.01(-0.09%)
Nov 05, 2021
8.700
8.769
8.677
8.753
282,133
+0.05(+0.62%)
Nov 04, 2021
8.684
8.700
8.623
8.700
286,763
+0.04(+0.44%)
Nov 03, 2021
8.638
8.677
8.584
8.661
270,643
+0.02(+0.27%)
Nov 02, 2021
8.600
8.646
8.546
8.638
290,794
+0.02(+0.18%)
Nov 01, 2021
8.638
8.639
8.577
8.623
323,239
-0.01(-0.09%)
Oct 29, 2021
8.485
8.638
8.485
8.630
568,395
+0.14(+1.63%)
Oct 28, 2021
8.423
8.500
8.396
8.492
295,967
+0.08(+0.91%)
Oct 27, 2021
8.362
8.438
8.354
8.415
211,056
+0.03(+0.37%)
Oct 26, 2021
8.431
8.385
346,592
-0.02(-0.18%)
Oct 25, 2021
8.438
8.467
8.339
8.400
299,635
-0.02(-0.18%)
Oct 22, 2021
8.415
8.477
8.385
8.415
163,387
+0.00(+0.00%)
Oct 21, 2021
8.438
8.469
8.389
8.415
187,909
-0.02(-0.27%)
Oct 20, 2021
8.500
8.500
8.415
8.438
161,860
-0.04(-0.45%)
Oct 19, 2021
8.454
8.515
8.431
8.477
163,358
+0.02(+0.27%)
Oct 18, 2021
8.523
8.561
8.431
8.454
386,399
-0.07(-0.81%)
Oct 15, 2021
8.531
8.561
8.508
8.523
137,177
+0.01(+0.09%)
Oct 14, 2021
8.561
8.561
8.469
8.515
288,474
+0.04(+0.45%)
Oct 13, 2021
8.538
8.546
8.446
8.477
220,906
-0.01(-0.09%)
Oct 12, 2021
8.492
8.508
8.446
8.485
214,325
-0.02(-0.27%)
Oct 11, 2021
8.561
8.577
8.477
8.508
197,655
-0.02(-0.18%)
Oct 08, 2021
8.515
8.546
8.485
8.523
250,780
+0.10(+1.19%)
Oct 07, 2021
8.492
8.492
8.385
8.423
264,896
-0.03(-0.36%)
Oct 06, 2021
8.346
8.485
8.270
8.454
445,178
+0.09(+1.10%)
Oct 05, 2021
8.400
8.446
8.362
8.362
170,831
-0.03(-0.37%)
Oct 04, 2021
8.523
8.554
8.392
8.392
286,402
-0.13(-1.53%)
Oct 01, 2021
8.500
8.561
8.469
8.523
208,252
+0.06(+0.73%)
Sep 30, 2021
8.508
8.523
8.438
8.462
311,708
-0.02(-0.27%)
Sep 29, 2021
8.469
8.523
8.469
8.485
256,424
+0.05(+0.55%)
Sep 28, 2021
8.423
8.485
8.408
8.438
335,599
-0.03(-0.36%)
Sep 27, 2021
8.485
8.523
8.446
8.469
471,967
+0.04(+0.46%)
Sep 24, 2021
8.492
8.500
8.423
8.431
334,394
-0.05(-0.54%)
Sep 23, 2021
8.423
8.508
8.423
8.477
366,370
+0.06(+0.73%)
Sep 22, 2021
8.331
8.561
8.293
8.415
574,396
+0.11(+1.29%)
Sep 21, 2021
8.193
8.369
8.162
8.308
339,273
+0.15(+1.79%)
Sep 20, 2021
8.200
8.200
8.078
8.162
362,570
-0.09(-1.12%)
Sep 17, 2021
8.293
8.346
8.247
8.254
709,640
-0.05(-0.65%)
Sep 16, 2021
8.331
8.377
8.277
8.308
200,450
-0.05(-0.55%)
Sep 15, 2021
8.316
8.373
8.247
8.354
393,207
+0.05(+0.65%)
Sep 14, 2021
8.285
8.316
8.234
8.300
160,846
+0.05(+0.56%)
Sep 13, 2021
8.308
8.308
8.193
8.254
318,682
-0.02(-0.28%)
Sep 10, 2021
8.270
8.323
8.239
8.277
179,363
+0.04(+0.47%)
Sep 09, 2021
8.147
8.285
8.131
8.239
229,020
+0.11(+1.32%)
Sep 08, 2021
8.200
8.254
8.108
8.131
339,782
-0.08(-0.94%)
Sep 07, 2021
8.247
8.261
8.108
8.208
334,745
-0.10(-1.20%)
Sep 03, 2021
8.293
8.346
8.233
8.308
244,884
+0.03(+0.36%)
Sep 02, 2021
8.255
8.323
8.210
8.278
330,889
+0.01(+0.09%)
Sep 01, 2021
8.157
8.270
8.120
8.270
187,057
+0.14(+1.76%)
Aug 31, 2021
8.172
8.172
8.090
8.127
333,268
+0.02(+0.28%)
Aug 30, 2021
8.202
8.202
8.074
8.105
334,842
-0.07(-0.83%)
Aug 27, 2021
8.210
8.225
8.097
8.172
327,587
-0.02(-0.18%)
Aug 26, 2021
8.270
8.270
8.120
8.187
224,203
-0.06(-0.73%)
Aug 25, 2021
8.233
8.315
8.187
8.248
171,241
+0.04(+0.46%)
Aug 24, 2021
8.187
8.240
8.143
8.210
151,605
+0.05(+0.65%)
Aug 23, 2021
8.218
8.264
8.044
8.157
265,198
-0.02(-0.28%)
Aug 20, 2021
8.067
8.229
8.059
8.180
147,465
+0.08(+1.02%)
Aug 19, 2021
8.248
8.248
8.029
8.097
266,844
-0.17(-2.01%)
Aug 18, 2021
8.346
8.353
8.248
8.263
227,850
-0.08(-0.90%)
Aug 17, 2021
8.263
8.346
8.218
8.338
372,208
+0.06(+0.73%)
Aug 16, 2021
8.285
8.346
8.240
8.278
200,327
-0.03(-0.36%)
Aug 13, 2021
8.323
8.323
8.270
8.308
175,903
+0.02(+0.18%)
Aug 12, 2021
8.308
8.308
8.255
8.293
210,965
+0.01(+0.09%)
Aug 11, 2021
8.263
8.308
8.225
8.285
176,089
+0.02(+0.27%)
Aug 10, 2021
8.285
8.285
8.180
8.263
271,719
+0.01(+0.09%)
Aug 09, 2021
8.263
8.285
8.187
8.255
193,846
+0.01(+0.09%)
Aug 06, 2021
8.022
8.285
8.022
8.248
264,737
+0.20(+2.53%)
Aug 05, 2021
8.044
8.097
7.984
8.044
163,739
+0.02(+0.19%)
Aug 04, 2021
8.014
8.037
7.909
8.029
148,580
+0.02(+0.19%)
Aug 03, 2021
7.961
8.052
7.894
8.014
195,879
+0.03(+0.38%)
Aug 02, 2021
8.097
8.120
7.969
7.984
177,475
-0.09(-1.12%)
Jul 30, 2021
7.969
8.090
7.969
8.074
259,480
+0.11(+1.32%)
Jul 29, 2021
7.924
8.074
7.901
7.969
186,929
+0.05(+0.57%)
Jul 28, 2021
7.977
8.007
7.833
7.924
266,559
-0.01(-0.09%)
Jul 27, 2021
7.886
7.946
7.864
7.931
91,741
+0.00(+0.00%)
Jul 26, 2021
7.954
8.028
7.886
7.931
213,946
-0.02(-0.19%)
Jul 23, 2021
7.961
8.052
7.931
7.946
215,427
+0.04(+0.48%)
Jul 22, 2021
7.916
7.924
7.841
7.909
246,733
+0.00(+0.00%)
Jul 21, 2021
7.916
7.957
7.894
7.909
213,453
+0.02(+0.29%)
Jul 20, 2021
7.833
7.946
7.825
7.886
194,916
+0.08(+1.06%)
Jul 19, 2021
7.871
7.886
7.660
7.803
574,465
-0.13(-1.61%)
Jul 16, 2021
7.992
8.041
7.879
7.931
357,825
-0.09(-1.13%)
Jul 15, 2021
8.022
8.090
7.969
8.022
156,865
+0.01(+0.09%)
Jul 14, 2021
8.090
8.120
7.984
8.014
208,620
-0.08(-0.93%)
Jul 13, 2021
8.112
8.112
7.988
8.090
219,265
-0.02(-0.28%)
Jul 12, 2021
8.052
8.120
7.999
8.112
273,704
+0.07(+0.84%)
Jul 09, 2021
7.924
8.097
7.871
8.044
304,641
+0.14(+1.71%)
Jul 08, 2021
7.999
8.006
7.796
7.909
384,638
-0.12(-1.50%)
Jul 07, 2021
8.074
8.127
7.984
8.029
154,557
-0.06(-0.74%)
Jul 06, 2021
8.097
8.120
7.992
8.090
358,097
+0.02(+0.19%)
Jul 02, 2021
8.052
8.090
7.999
8.074
216,796
+0.05(+0.66%)
Jul 01, 2021
7.961
8.037
7.909
8.022
245,370
+0.07(+0.85%)
Jun 30, 2021
8.044
8.067
7.864
7.954
586,091
-0.11(-1.40%)
Jun 29, 2021
8.165
8.187
8.022
8.067
467,262
-0.05(-0.56%)
Jun 28, 2021
8.142
8.142
7.992
8.112
777,588
+0.14(+1.70%)
Jun 25, 2021
8.022
8.165
7.939
7.977
776,258
+0.08(+0.95%)
Jun 24, 2021
7.871
7.931
7.811
7.901
182,734
+0.06(+0.77%)
Jun 23, 2021
7.811
7.909
7.782
7.841
302,373
+0.05(+0.68%)
Jun 22, 2021
7.841
7.841
7.766
7.788
148,491
-0.05(-0.58%)
Jun 21, 2021
7.781
7.841
7.736
7.833
337,085
+0.05(+0.68%)
Jun 18, 2021
7.818
7.833
7.660
7.781
873,352
-0.06(-0.77%)
Jun 17, 2021
7.811
7.886
7.773
7.841
473,644
+0.01(+0.10%)
Jun 16, 2021
7.833
7.864
7.796
7.833
386,123
-0.01(-0.10%)
Jun 15, 2021
7.909
7.924
7.781
7.841
368,076
-0.07(-0.86%)
Jun 14, 2021
7.977
8.007
7.871
7.909
259,763
-0.07(-0.85%)
Jun 11, 2021
7.969
7.999
7.945
7.977
225,354
+0.05(+0.57%)
Jun 10, 2021
7.909
7.946
7.818
7.931
319,560
+0.02(+0.29%)
Jun 09, 2021
7.841
7.961
7.818
7.909
187,787
+0.04(+0.48%)
Jun 08, 2021
7.954
7.969
7.841
7.871
416,641
-0.07(-0.85%)
Jun 07, 2021
7.902
7.968
7.872
7.939
450,302
+0.04(+0.47%)
Jun 04, 2021
7.946
7.946
7.880
7.902
362,252
+0.01(+0.09%)
Jun 03, 2021
7.843
7.931
7.843
7.895
384,560
+0.05(+0.66%)
Jun 02, 2021
7.872
7.887
7.828
7.843
290,965
+0.02(+0.28%)
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.