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
)
9.590
-0.030 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 28, 2021
7.547
7.605
7.533
7.540
154,675
+0.01(+0.10%)
May 27, 2021
7.612
7.634
7.454
7.533
525,062
-0.06(-0.76%)
May 26, 2021
7.583
7.595
7.547
7.591
241,178
-0.01(-0.09%)
May 25, 2021
7.655
7.673
7.583
7.598
271,794
-0.06(-0.75%)
May 24, 2021
7.684
7.720
7.634
7.655
233,313
+0.00(+0.00%)
May 21, 2021
7.713
7.713
7.605
7.655
352,710
-0.01(-0.19%)
May 20, 2021
7.778
7.778
7.648
7.670
285,260
-0.08(-1.02%)
May 19, 2021
7.612
7.771
7.569
7.749
590,121
+0.09(+1.22%)
May 18, 2021
7.583
7.699
7.562
7.655
992,446
+0.09(+1.24%)
May 17, 2021
7.533
7.598
7.504
7.562
326,669
+0.01(+0.10%)
May 14, 2021
7.511
7.579
7.447
7.555
251,547
+0.04(+0.58%)
May 13, 2021
7.432
7.540
7.403
7.511
270,552
+0.08(+1.07%)
May 12, 2021
7.461
7.475
7.396
7.432
438,655
-0.06(-0.77%)
May 11, 2021
7.519
7.519
7.389
7.490
299,870
-0.03(-0.38%)
May 10, 2021
7.576
7.605
7.511
7.519
259,212
-0.04(-0.48%)
May 07, 2021
7.533
7.591
7.454
7.555
584,149
-0.01(-0.10%)
May 06, 2021
7.454
7.591
7.425
7.562
402,030
+0.10(+1.35%)
May 05, 2021
7.461
7.468
7.353
7.461
447,003
+0.02(+0.29%)
May 04, 2021
7.468
7.483
7.360
7.439
296,421
-0.04(-0.48%)
May 03, 2021
7.468
7.526
7.461
7.475
214,158
+0.00(+0.00%)
Apr 30, 2021
7.519
7.525
7.432
7.475
258,408
-0.04(-0.57%)
Apr 29, 2021
7.490
7.533
7.454
7.519
268,835
+0.04(+0.48%)
Apr 28, 2021
7.432
7.490
7.389
7.483
362,827
+0.05(+0.68%)
Apr 27, 2021
7.425
7.447
7.389
7.432
162,536
+0.03(+0.39%)
Apr 26, 2021
7.418
7.448
7.382
7.403
230,514
+0.01(+0.10%)
Apr 23, 2021
7.403
7.468
7.353
7.396
249,244
-0.01(-0.10%)
Apr 22, 2021
7.454
7.475
7.382
7.403
325,067
-0.05(-0.68%)
Apr 21, 2021
7.432
7.454
7.382
7.454
187,003
+0.03(+0.39%)
Apr 20, 2021
7.425
7.454
7.382
7.425
235,486
-0.01(-0.10%)
Apr 19, 2021
7.447
7.454
7.389
7.432
160,728
-0.01(-0.10%)
Apr 16, 2021
7.382
7.452
7.382
7.439
159,821
+0.01(+0.10%)
Apr 15, 2021
7.403
7.439
7.353
7.432
224,150
+0.06(+0.78%)
Apr 14, 2021
7.396
7.411
7.353
7.375
232,112
-0.03(-0.39%)
Apr 13, 2021
7.411
7.439
7.360
7.403
289,152
-0.01(-0.19%)
Apr 12, 2021
7.389
7.425
7.360
7.418
327,487
+0.03(+0.39%)
Apr 09, 2021
7.425
7.483
7.360
7.389
216,752
-0.03(-0.39%)
Apr 08, 2021
7.360
7.447
7.324
7.418
329,821
+0.06(+0.78%)
Apr 07, 2021
7.382
7.396
7.303
7.360
499,999
-0.02(-0.29%)
Apr 06, 2021
7.346
7.418
7.317
7.382
370,296
+0.06(+0.79%)
Apr 05, 2021
7.317
7.367
7.303
7.324
375,400
+0.01(+0.10%)
Apr 01, 2021
7.209
7.324
7.180
7.317
727,043
+0.13(+1.80%)
Mar 31, 2021
7.216
7.252
7.169
7.187
292,491
-0.02(-0.30%)
Mar 30, 2021
7.195
7.216
7.151
7.209
305,015
+0.03(+0.40%)
Mar 29, 2021
7.180
7.231
7.123
7.180
305,619
-0.01(-0.20%)
Mar 26, 2021
7.180
7.231
7.115
7.195
407,538
+0.04(+0.60%)
Mar 25, 2021
7.137
7.202
7.015
7.151
496,209
+0.04(+0.51%)
Mar 24, 2021
7.202
7.396
7.101
7.115
570,734
+0.02(+0.30%)
Mar 23, 2021
7.101
7.187
7.058
7.094
387,525
-0.04(-0.50%)
Mar 22, 2021
7.166
7.216
7.094
7.130
175,605
-0.03(-0.40%)
Mar 19, 2021
7.144
7.295
7.062
7.159
1,205,259
+0.06(+0.81%)
Mar 18, 2021
7.223
7.238
7.058
7.101
411,777
-0.10(-1.40%)
Mar 17, 2021
7.259
7.324
7.180
7.202
330,449
-0.04(-0.50%)
Mar 16, 2021
7.360
7.418
7.216
7.238
491,853
-0.11(-1.47%)
Mar 15, 2021
7.245
7.403
7.209
7.346
2,654,508
+0.11(+1.49%)
Mar 12, 2021
7.115
7.252
7.094
7.238
617,903
+0.13(+1.82%)
Mar 11, 2021
7.029
7.115
7.000
7.108
280,629
+0.06(+0.82%)
Mar 10, 2021
7.123
7.151
7.000
7.051
322,909
-0.05(-0.71%)
Mar 09, 2021
7.180
7.252
7.036
7.101
458,955
-0.07(-1.00%)
Mar 08, 2021
7.067
7.194
7.032
7.173
421,302
+0.15(+2.11%)
Mar 05, 2021
7.215
7.215
6.996
7.025
470,782
-0.18(-2.45%)
Mar 04, 2021
7.222
7.237
7.074
7.201
906,164
+0.04(+0.49%)
Mar 03, 2021
7.088
7.180
7.053
7.166
513,891
+0.08(+1.10%)
Mar 02, 2021
7.074
7.145
7.003
7.088
611,959
+0.06(+0.80%)
Mar 01, 2021
7.025
7.123
6.954
7.032
489,112
+0.18(+2.58%)
Feb 26, 2021
6.834
6.919
6.834
6.855
427,199
+0.03(+0.41%)
Feb 25, 2021
6.784
6.883
6.777
6.827
545,196
+0.05(+0.73%)
Feb 24, 2021
6.699
6.862
6.678
6.777
548,090
+0.09(+1.37%)
Feb 23, 2021
6.629
6.735
6.608
6.685
353,925
+0.05(+0.75%)
Feb 22, 2021
6.622
6.715
6.621
6.636
352,892
+0.06(+0.86%)
Feb 19, 2021
6.579
6.615
6.572
6.579
234,471
+0.01(+0.11%)
Feb 18, 2021
6.608
6.664
6.565
6.572
362,172
-0.04(-0.53%)
Feb 17, 2021
6.608
6.627
6.565
6.608
854,933
+0.01(+0.11%)
Feb 16, 2021
6.678
6.707
6.586
6.601
379,255
-0.04(-0.64%)
Feb 12, 2021
6.622
6.692
6.523
6.643
350,362
+0.01(+0.11%)
Feb 11, 2021
6.749
6.749
6.601
6.636
407,559
-0.07(-1.05%)
Feb 10, 2021
6.707
6.756
6.671
6.707
456,302
+0.04(+0.53%)
Feb 09, 2021
6.714
6.777
6.565
6.671
1,217,921
+0.18(+2.83%)
Feb 08, 2021
6.487
6.601
6.466
6.487
415,039
-0.01(-0.11%)
Feb 05, 2021
6.466
6.537
6.438
6.495
313,288
+0.01(+0.11%)
Feb 04, 2021
6.473
6.572
6.473
6.487
413,251
+0.01(+0.22%)
Feb 03, 2021
6.431
6.509
6.403
6.473
273,909
+0.03(+0.44%)
Feb 02, 2021
6.360
6.558
6.360
6.445
845,805
+0.08(+1.22%)
Feb 01, 2021
6.240
6.389
6.233
6.367
266,397
+0.13(+2.04%)
Jan 29, 2021
6.332
6.356
6.233
6.240
426,916
-0.11(-1.78%)
Jan 28, 2021
6.353
6.396
6.275
6.353
359,651
+0.01(+0.11%)
Jan 27, 2021
6.459
6.470
6.328
6.346
458,485
-0.15(-2.29%)
Jan 26, 2021
6.367
6.544
6.367
6.495
366,722
+0.13(+2.00%)
Jan 25, 2021
6.445
6.466
6.332
6.367
387,107
-0.09(-1.42%)
Jan 22, 2021
6.466
6.537
6.424
6.459
290,365
-0.04(-0.65%)
Jan 21, 2021
6.516
6.699
6.487
6.502
939,807
+0.11(+1.66%)
Jan 20, 2021
6.431
6.466
6.396
6.396
239,981
-0.04(-0.66%)
Jan 19, 2021
6.459
6.530
6.389
6.438
250,669
-0.02(-0.33%)
Jan 15, 2021
6.466
6.487
6.410
6.459
297,015
-0.01(-0.11%)
Jan 14, 2021
6.431
6.473
6.396
6.466
215,811
+0.04(+0.55%)
Jan 13, 2021
6.403
6.487
6.374
6.431
274,475
+0.04(+0.55%)
Jan 12, 2021
6.396
6.480
6.360
6.396
250,693
-0.01(-0.11%)
Jan 11, 2021
6.367
6.424
6.325
6.403
332,336
+0.02(+0.33%)
Jan 08, 2021
6.389
6.424
6.318
6.381
436,114
+0.02(+0.33%)
Jan 07, 2021
6.424
6.480
6.357
6.360
314,408
-0.05(-0.77%)
Jan 06, 2021
6.495
6.565
6.346
6.410
330,429
-0.09(-1.41%)
Jan 05, 2021
6.487
6.502
6.466
6.502
347,633
+0.04(+0.55%)
Jan 04, 2021
6.502
6.509
6.449
6.466
210,171
-0.04(-0.54%)
Dec 31, 2020
6.502
6.502
6.502
401,916
+0.01(+0.22%)
Dec 30, 2020
6.452
6.565
6.403
6.487
401,916
+0.03(+0.44%)
Dec 29, 2020
6.367
6.530
6.367
6.459
282,453
+0.09(+1.44%)
Dec 28, 2020
6.445
6.512
6.332
6.367
297,757
-0.06(-0.99%)
Dec 24, 2020
6.502
6.586
6.417
6.431
119,570
-0.10(-1.52%)
Dec 23, 2020
6.431
6.615
6.431
6.530
707,448
+0.11(+1.76%)
Dec 22, 2020
6.452
6.572
6.374
6.417
413,630
-0.04(-0.66%)
Dec 21, 2020
6.480
6.502
6.396
6.459
293,177
-0.03(-0.44%)
Dec 18, 2020
6.445
6.505
6.431
6.487
210,840
+0.04(+0.55%)
Dec 17, 2020
6.417
6.502
6.396
6.452
214,046
+0.02(+0.33%)
Dec 16, 2020
6.509
6.523
6.417
6.431
104,699
-0.06(-0.98%)
Dec 15, 2020
6.530
6.601
6.445
6.495
155,890
+0.01(+0.11%)
Dec 14, 2020
6.502
6.530
6.417
6.487
179,995
-0.01(-0.11%)
Dec 11, 2020
6.502
6.579
6.381
6.495
159,474
-0.02(-0.33%)
Dec 10, 2020
6.530
6.629
6.502
6.516
310,540
-0.04(-0.65%)
Dec 09, 2020
6.544
6.586
6.495
6.558
391,506
+0.06(+0.87%)
Dec 08, 2020
6.396
6.523
6.325
6.502
354,823
+0.15(+2.34%)
Dec 07, 2020
6.367
6.452
6.240
6.353
406,343
-0.01(-0.11%)
Dec 04, 2020
6.268
6.417
6.261
6.360
146,739
+0.12(+1.93%)
Dec 03, 2020
6.212
6.396
6.205
6.240
321,660
+0.01(+0.23%)
Dec 02, 2020
6.205
6.304
6.184
6.226
282,404
+0.06(+0.92%)
Dec 01, 2020
6.169
6.212
6.106
6.169
177,028
+0.04(+0.69%)
Nov 30, 2020
6.148
6.226
6.127
6.127
204,731
-0.06(-0.91%)
Nov 27, 2020
6.162
6.184
6.102
6.184
78,817
+0.02(+0.34%)
Nov 25, 2020
6.113
6.247
6.064
6.162
199,520
-0.01(-0.11%)
Nov 24, 2020
6.169
6.254
6.092
6.169
234,188
+0.06(+0.92%)
Nov 23, 2020
6.064
6.168
6.037
6.113
389,953
+0.08(+1.26%)
Nov 20, 2020
5.954
6.051
5.954
6.037
337,481
+0.03(+0.46%)
Nov 19, 2020
5.836
6.030
5.836
6.009
490,257
+0.16(+2.73%)
Nov 18, 2020
5.808
5.960
5.798
5.850
265,381
+0.08(+1.32%)
Nov 17, 2020
5.856
5.877
5.766
5.773
285,314
-0.06(-1.07%)
Nov 16, 2020
5.884
5.960
5.822
5.836
310,425
+0.03(+0.48%)
Nov 13, 2020
5.787
5.850
5.786
5.808
207,048
+0.07(+1.21%)
Nov 12, 2020
5.808
5.876
5.690
5.739
315,967
-0.11(-1.90%)
Nov 11, 2020
5.808
5.974
5.808
5.850
584,879
+0.06(+1.08%)
Nov 10, 2020
5.718
5.960
5.600
5.787
424,492
+0.21(+3.73%)
Nov 09, 2020
5.635
5.739
5.517
5.579
410,343
+0.12(+2.16%)
Nov 06, 2020
5.503
5.565
5.441
5.461
98,257
-0.05(-0.88%)
Nov 05, 2020
5.406
5.579
5.406
5.510
214,082
+0.12(+2.19%)
Nov 04, 2020
5.281
5.482
5.267
5.392
157,574
+0.12(+2.23%)
Nov 03, 2020
5.281
5.337
5.274
5.274
123,227
+0.03(+0.53%)
Nov 02, 2020
5.233
5.315
5.198
5.247
119,278
+0.04(+0.80%)
Oct 30, 2020
5.351
5.371
5.136
5.205
261,155
-0.17(-3.22%)
Oct 29, 2020
5.240
5.420
5.240
5.378
146,557
+0.12(+2.37%)
Oct 28, 2020
5.441
5.475
5.240
5.254
369,040
-0.21(-3.81%)
Oct 27, 2020
5.503
5.558
5.461
5.461
86,295
-0.04(-0.76%)
Oct 26, 2020
5.552
5.573
5.503
5.503
149,882
-0.08(-1.49%)
Oct 23, 2020
5.655
5.690
5.552
5.586
250,910
-0.03(-0.62%)
Oct 22, 2020
5.642
5.642
5.607
5.621
107,592
-0.02(-0.37%)
Oct 21, 2020
5.739
5.759
5.621
5.642
151,886
-0.12(-2.16%)
Oct 20, 2020
5.697
5.787
5.683
5.766
214,699
+0.10(+1.71%)
Oct 19, 2020
5.635
5.718
5.607
5.669
167,416
+0.02(+0.37%)
Oct 16, 2020
5.614
5.655
5.607
5.649
99,267
+0.03(+0.62%)
Oct 15, 2020
5.614
5.649
5.614
5.614
65,320
-0.02(-0.37%)
Oct 14, 2020
5.628
5.662
5.614
5.635
72,772
+0.02(+0.37%)
Oct 13, 2020
5.579
5.655
5.579
5.614
115,805
+0.03(+0.50%)
Oct 12, 2020
5.621
5.662
5.510
5.586
184,008
-0.06(-1.10%)
Oct 09, 2020
5.642
5.676
5.593
5.649
269,234
+0.02(+0.37%)
Oct 08, 2020
5.593
5.655
5.593
5.628
126,981
+0.01(+0.25%)
Oct 07, 2020
5.614
5.655
5.593
5.614
210,459
+0.03(+0.62%)
Oct 06, 2020
5.600
5.669
5.579
5.579
128,880
-0.02(-0.37%)
Oct 05, 2020
5.753
5.753
5.593
5.600
146,832
-0.12(-2.18%)
Oct 02, 2020
5.676
5.725
5.655
5.725
156,115
+0.05(+0.85%)
Oct 01, 2020
5.600
5.773
5.545
5.676
162,768
+0.13(+2.37%)
Sep 30, 2020
5.517
5.579
5.503
5.545
132,598
+0.05(+0.88%)
Sep 29, 2020
5.558
5.614
5.496
5.496
41,794
-0.09(-1.61%)
Sep 28, 2020
5.545
5.642
5.545
5.586
84,670
+0.10(+1.77%)
Sep 25, 2020
5.323
5.552
5.323
5.489
86,859
+0.12(+2.33%)
Sep 24, 2020
5.475
5.475
5.351
5.364
98,630
-0.08(-1.40%)
Sep 23, 2020
5.669
5.683
5.441
5.441
106,958
-0.21(-3.80%)
Sep 22, 2020
5.552
5.676
5.517
5.655
102,684
+0.14(+2.51%)
Sep 21, 2020
5.538
5.642
5.461
5.517
218,008
-0.09(-1.61%)
Sep 18, 2020
5.531
5.607
5.524
5.607
133,896
+0.07(+1.25%)
Sep 17, 2020
5.475
5.649
5.468
5.538
154,589
-0.01(-0.25%)
Sep 16, 2020
5.531
5.676
5.503
5.552
277,975
+0.08(+1.52%)
Sep 15, 2020
5.475
5.558
5.455
5.468
195,043
-0.03(-0.50%)
Sep 14, 2020
5.531
5.572
5.455
5.496
168,935
-0.05(-0.88%)
Sep 11, 2020
5.593
5.628
5.524
5.545
32,896
-0.03(-0.50%)
Sep 10, 2020
5.704
5.728
5.565
5.572
117,757
-0.08(-1.47%)
Sep 09, 2020
5.642
5.711
5.597
5.655
91,753
+0.03(+0.49%)
Sep 08, 2020
5.614
5.704
5.558
5.628
228,428
+0.01(+0.25%)
Sep 04, 2020
5.553
5.661
5.502
5.614
187,155
+0.08(+1.47%)
Sep 03, 2020
5.628
5.661
5.524
5.532
112,922
-0.10(-1.69%)
Sep 02, 2020
5.573
5.655
5.546
5.628
68,636
+0.05(+0.85%)
Sep 01, 2020
5.539
5.600
5.505
5.580
130,411
+0.05(+0.86%)
Aug 31, 2020
5.661
5.709
5.532
5.532
327,901
-0.14(-2.52%)
Aug 28, 2020
5.675
5.763
5.628
5.675
391,525
+0.01(+0.12%)
Aug 27, 2020
5.668
5.689
5.600
5.668
97,844
+0.01(+0.12%)
Aug 26, 2020
5.682
5.709
5.594
5.661
115,071
-0.01(-0.12%)
Aug 25, 2020
5.587
5.675
5.539
5.668
190,946
+0.07(+1.34%)
Aug 24, 2020
5.634
5.702
5.539
5.594
158,847
+0.02(+0.37%)
Aug 21, 2020
5.607
5.648
5.553
5.573
44,140
-0.05(-0.85%)
Aug 20, 2020
5.614
5.716
5.573
5.621
75,862
-0.07(-1.19%)
Aug 19, 2020
5.750
5.770
5.682
5.689
57,865
-0.05(-0.83%)
Aug 18, 2020
5.818
5.879
5.723
5.736
392,406
+0.10(+1.81%)
Aug 17, 2020
5.566
5.668
5.566
5.634
294,428
+0.02(+0.36%)
Aug 14, 2020
5.607
5.682
5.539
5.614
336,643
-0.03(-0.60%)
Aug 13, 2020
5.594
5.682
5.580
5.648
187,339
+0.03(+0.48%)
Aug 12, 2020
5.594
5.695
5.560
5.621
160,419
-0.01(-0.24%)
Aug 11, 2020
5.519
5.709
5.322
5.634
648,732
-0.01(-0.24%)
Aug 10, 2020
5.573
5.736
5.526
5.648
125,947
+0.05(+0.85%)
Aug 07, 2020
5.485
5.607
5.464
5.600
143,161
+0.10(+1.73%)
Aug 06, 2020
5.451
5.682
5.403
5.505
238,724
+0.12(+2.27%)
Aug 05, 2020
5.260
5.424
5.260
5.383
69,578
+0.14(+2.59%)
Aug 04, 2020
5.227
5.288
5.206
5.247
71,938
-0.01(-0.26%)
Aug 03, 2020
5.179
5.301
5.138
5.260
84,414
+0.09(+1.71%)
Jul 31, 2020
5.152
5.193
5.111
5.172
51,791
-0.03(-0.65%)
Jul 30, 2020
5.097
5.220
5.097
5.206
43,478
+0.03(+0.66%)
Jul 29, 2020
5.125
5.186
5.057
5.172
78,793
+0.02(+0.40%)
Jul 28, 2020
5.043
5.165
5.043
5.152
50,409
+0.10(+1.88%)
Jul 27, 2020
5.159
5.159
5.029
5.057
101,687
-0.10(-1.98%)
Jul 24, 2020
5.254
5.254
5.131
5.159
28,985
-0.05(-1.04%)
Jul 23, 2020
5.328
5.362
5.159
5.213
118,343
-0.12(-2.17%)
Jul 22, 2020
5.281
5.349
5.240
5.328
135,622
+0.03(+0.64%)
Jul 21, 2020
5.159
5.335
5.159
5.294
213,792
+0.12(+2.37%)
Jul 20, 2020
5.009
5.193
5.002
5.172
189,141
+0.05(+0.93%)
Jul 17, 2020
5.057
5.131
5.023
5.125
103,582
+0.03(+0.53%)
Jul 16, 2020
5.152
5.206
5.043
5.097
82,126
-0.09(-1.70%)
Jul 15, 2020
5.240
5.260
5.165
5.186
109,200
-0.01(-0.13%)
Jul 14, 2020
5.070
5.227
5.063
5.193
357,376
+0.10(+1.87%)
Jul 13, 2020
5.104
5.165
5.058
5.097
144,171
+0.01(+0.27%)
Jul 10, 2020
4.995
5.097
4.961
5.084
145,516
+0.08(+1.63%)
Jul 09, 2020
5.193
5.193
4.982
5.002
77,413
-0.20(-3.79%)
Jul 08, 2020
5.193
5.233
5.104
5.199
78,256
+0.02(+0.39%)
Jul 07, 2020
5.193
5.213
5.097
5.179
193,954
-0.10(-1.80%)
Jul 06, 2020
5.369
5.369
5.172
5.274
177,773
-0.03(-0.64%)
Jul 02, 2020
5.328
5.396
5.288
5.308
170,970
+0.03(+0.64%)
Jul 01, 2020
5.376
5.396
5.247
5.274
138,107
-0.12(-2.27%)
Jun 30, 2020
5.267
5.417
5.186
5.396
125,820
+0.19(+3.66%)
Jun 29, 2020
5.294
5.369
5.193
5.206
162,042
-0.10(-1.92%)
Jun 26, 2020
5.247
5.335
5.193
5.308
115,647
-0.01(-0.26%)
Jun 25, 2020
5.328
5.430
5.281
5.322
161,439
-0.03(-0.51%)
Jun 24, 2020
5.362
5.376
5.138
5.349
405,307
+0.31(+6.06%)
Jun 23, 2020
5.002
5.097
4.961
5.043
247,193
+0.05(+1.09%)
Jun 22, 2020
4.982
5.070
4.961
4.989
143,051
-0.01(-0.27%)
Jun 19, 2020
5.097
5.220
4.989
5.002
260,428
-0.02(-0.41%)
Jun 18, 2020
5.077
5.247
4.982
5.023
252,031
-0.11(-2.12%)
Jun 17, 2020
5.260
5.288
5.070
5.131
187,471
-0.06(-1.18%)
Jun 16, 2020
5.369
5.390
5.186
5.193
94,960
-0.06(-1.16%)
Jun 15, 2020
5.206
5.383
5.165
5.254
132,095
-0.10(-1.78%)
Jun 12, 2020
5.233
5.349
5.111
5.349
114,470
+0.24(+4.65%)
Jun 11, 2020
5.260
5.284
5.036
5.111
306,087
-0.31(-5.65%)
Jun 10, 2020
5.478
5.543
5.260
5.417
326,281
-0.11(-1.97%)
Jun 09, 2020
5.505
5.594
5.430
5.526
147,240
-0.08(-1.45%)
Jun 08, 2020
5.620
5.687
5.567
5.607
306,940
+0.11(+2.06%)
Jun 05, 2020
5.640
5.694
5.454
5.494
592,153
-0.04(-0.72%)
Jun 04, 2020
5.574
5.660
5.474
5.534
393,489
+0.02(+0.36%)
Jun 03, 2020
5.460
5.594
5.420
5.514
562,236
+0.10(+1.85%)
Jun 02, 2020
5.447
5.447
5.334
5.414
378,018
+0.02(+0.37%)
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.