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
)
9.890
+0.060 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 21, 2024
9.850
9.910
9.835
9.890
359,624
+0.06(+0.61%)
May 20, 2024
9.820
9.880
9.800
9.830
279,710
-0.01(-0.10%)
May 17, 2024
9.850
9.880
9.825
9.840
202,302
+0.02(+0.20%)
May 16, 2024
9.790
9.875
9.772
9.820
316,430
+0.05(+0.51%)
May 15, 2024
9.900
9.920
9.740
9.770
407,610
-0.06(-0.61%)
May 14, 2024
9.800
9.910
9.800
9.830
395,665
+0.03(+0.31%)
May 13, 2024
9.740
9.800
9.730
9.800
328,879
+0.08(+0.82%)
May 10, 2024
9.700
9.790
9.650
9.720
453,164
+0.05(+0.52%)
May 09, 2024
9.490
9.790
9.490
9.670
524,398
+0.22(+2.33%)
May 08, 2024
9.500
9.610
9.405
9.450
483,041
-0.13(-1.36%)
May 07, 2024
9.610
9.640
9.530
9.580
378,610
-0.05(-0.52%)
May 06, 2024
9.540
9.710
9.510
9.630
400,201
+0.16(+1.69%)
May 03, 2024
9.500
9.544
9.450
9.470
281,567
+0.04(+0.42%)
May 02, 2024
9.570
9.570
9.410
9.430
362,195
-0.07(-0.74%)
May 01, 2024
9.320
9.510
9.320
9.500
342,361
+0.22(+2.37%)
Apr 30, 2024
9.320
9.345
9.250
9.280
319,738
-0.06(-0.64%)
Apr 29, 2024
9.350
9.410
9.295
9.340
342,892
+0.02(+0.21%)
Apr 26, 2024
9.250
9.345
9.230
9.320
235,876
+0.08(+0.87%)
Apr 25, 2024
9.240
9.285
9.210
9.240
333,432
-0.01(-0.11%)
Apr 24, 2024
9.250
9.276
9.210
9.250
346,773
-0.01(-0.11%)
Apr 23, 2024
9.360
9.420
9.245
9.260
620,716
-0.06(-0.64%)
Apr 22, 2024
9.220
9.350
9.220
9.320
536,119
+0.13(+1.41%)
Apr 19, 2024
9.250
9.275
9.190
9.190
401,111
-0.06(-0.65%)
Apr 18, 2024
9.260
9.360
9.225
9.250
419,972
+0.03(+0.33%)
Apr 17, 2024
9.200
9.260
9.170
9.220
250,550
+0.04(+0.44%)
Apr 16, 2024
9.110
9.180
9.050
9.180
366,142
+0.05(+0.55%)
Apr 15, 2024
9.280
9.290
9.100
9.130
326,077
-0.04(-0.44%)
Apr 12, 2024
9.380
9.385
9.150
9.170
320,708
-0.24(-2.55%)
Apr 11, 2024
9.250
9.410
9.210
9.410
490,230
+0.15(+1.62%)
Apr 10, 2024
9.260
9.380
9.200
9.260
381,841
-0.12(-1.28%)
Apr 09, 2024
9.240
9.380
9.240
9.380
543,102
+0.12(+1.30%)
Apr 08, 2024
9.340
9.390
9.240
9.260
394,005
-0.04(-0.43%)
Apr 05, 2024
9.210
9.310
9.210
9.300
274,336
+0.10(+1.09%)
Apr 04, 2024
9.300
9.340
9.180
9.200
441,332
-0.05(-0.54%)
Apr 03, 2024
9.230
9.310
9.220
9.250
425,990
+0.02(+0.22%)
Apr 02, 2024
9.200
9.285
9.170
9.230
410,878
+0.00(+0.00%)
Apr 01, 2024
9.320
9.340
9.200
9.230
420,060
-0.07(-0.75%)
Mar 28, 2024
9.250
9.295
9.290
9.300
568,888
+0.12(+1.31%)
Mar 27, 2024
9.110
9.190
9.080
9.180
513,478
+0.09(+0.99%)
Mar 26, 2024
9.100
9.100
9.050
9.090
414,112
+0.06(+0.66%)
Mar 25, 2024
9.020
9.108
8.990
9.030
619,510
+0.00(+0.00%)
Mar 22, 2024
9.170
9.170
8.990
9.030
665,299
-0.12(-1.31%)
Mar 21, 2024
9.100
9.207
9.100
9.150
611,649
+0.09(+0.99%)
Mar 20, 2024
9.080
9.100
8.960
9.060
1,012,503
-0.05(-0.55%)
Mar 19, 2024
9.100
9.220
9.100
9.110
451,027
-0.06(-0.65%)
Mar 18, 2024
9.260
9.270
9.120
9.170
703,525
-0.06(-0.65%)
Mar 15, 2024
9.120
9.300
9.120
9.230
834,347
+0.09(+0.98%)
Mar 14, 2024
9.390
9.400
9.095
9.140
946,966
-0.26(-2.77%)
Mar 13, 2024
9.540
9.560
9.400
9.400
590,391
-0.16(-1.67%)
Mar 12, 2024
9.500
9.560
9.430
9.560
622,164
+0.11(+1.16%)
Mar 11, 2024
9.640
9.780
9.440
9.450
1,832,224
-0.24(-2.48%)
Mar 08, 2024
9.620
9.700
9.579
9.690
570,221
+0.10(+1.04%)
Mar 07, 2024
9.550
9.635
9.545
9.590
540,586
+0.05(+0.52%)
Mar 06, 2024
9.570
9.600
9.480
9.540
810,541
+0.14(+1.49%)
Mar 05, 2024
9.540
9.650
9.400
9.400
820,960
-0.16(-1.67%)
Mar 04, 2024
9.599
9.609
9.511
9.560
1,298,432
-0.01(-0.10%)
Mar 01, 2024
9.550
9.579
9.462
9.570
530,215
+0.03(+0.31%)
Feb 29, 2024
9.453
9.545
9.395
9.541
559,628
+0.10(+1.03%)
Feb 28, 2024
9.628
9.628
9.433
9.443
529,396
-0.18(-1.82%)
Feb 27, 2024
9.492
9.618
9.476
9.618
685,703
+0.13(+1.33%)
Feb 26, 2024
9.521
9.536
9.356
9.492
959,453
+0.12(+1.25%)
Feb 23, 2024
8.888
9.463
8.888
9.375
1,411,645
+0.44(+4.90%)
Feb 22, 2024
8.888
8.966
8.840
8.937
357,534
+0.08(+0.88%)
Feb 21, 2024
8.888
8.888
8.820
8.859
329,710
-0.01(-0.11%)
Feb 20, 2024
8.723
8.869
8.723
8.869
415,500
+0.11(+1.22%)
Feb 16, 2024
8.742
8.781
8.684
8.762
184,442
+0.02(+0.22%)
Feb 15, 2024
8.625
8.762
8.625
8.742
360,907
+0.15(+1.70%)
Feb 14, 2024
8.616
8.655
8.557
8.596
350,722
+0.00(+0.00%)
Feb 13, 2024
8.655
8.655
8.562
8.596
329,898
-0.08(-0.90%)
Feb 12, 2024
8.616
8.694
8.596
8.674
247,292
+0.08(+0.91%)
Feb 09, 2024
8.577
8.596
8.538
8.596
294,433
+0.05(+0.57%)
Feb 08, 2024
8.528
8.611
8.511
8.548
376,224
-0.03(-0.34%)
Feb 07, 2024
8.557
8.655
8.499
8.577
506,392
+0.07(+0.80%)
Feb 06, 2024
8.548
8.548
8.460
8.509
334,415
-0.04(-0.46%)
Feb 05, 2024
8.586
8.606
8.440
8.548
467,022
-0.08(-0.90%)
Feb 02, 2024
8.586
8.694
8.577
8.625
396,205
+0.01(+0.11%)
Feb 01, 2024
8.713
8.723
8.528
8.616
572,760
-0.13(-1.45%)
Jan 31, 2024
8.859
8.893
8.742
8.742
350,468
-0.15(-1.64%)
Jan 30, 2024
8.820
8.908
8.781
8.888
286,341
+0.04(+0.44%)
Jan 29, 2024
8.966
8.986
8.801
8.849
407,777
-0.13(-1.41%)
Jan 26, 2024
8.869
8.976
8.869
8.976
456,571
+0.14(+1.54%)
Jan 25, 2024
8.791
8.840
8.762
8.840
229,116
+0.07(+0.78%)
Jan 24, 2024
8.781
8.810
8.767
8.771
422,659
+0.00(+0.00%)
Jan 23, 2024
8.674
8.781
8.674
8.771
317,979
+0.12(+1.35%)
Jan 22, 2024
8.625
8.679
8.625
8.655
375,601
+0.05(+0.57%)
Jan 19, 2024
8.606
8.625
8.557
8.606
356,989
+0.03(+0.34%)
Jan 18, 2024
8.586
8.625
8.486
8.577
570,964
-0.05(-0.56%)
Jan 17, 2024
8.586
8.635
8.577
8.625
273,260
-0.01(-0.11%)
Jan 16, 2024
8.664
8.664
8.606
8.635
350,238
-0.02(-0.22%)
Jan 12, 2024
8.674
8.698
8.635
8.655
348,104
+0.04(+0.45%)
Jan 11, 2024
8.664
8.713
8.577
8.616
361,616
-0.07(-0.78%)
Jan 10, 2024
8.655
8.694
8.645
8.684
318,525
+0.03(+0.34%)
Jan 09, 2024
8.723
8.723
8.635
8.655
357,042
-0.07(-0.78%)
Jan 08, 2024
8.752
8.762
8.694
8.723
289,414
+0.01(+0.11%)
Jan 05, 2024
8.684
8.742
8.655
8.713
342,915
+0.01(+0.11%)
Jan 04, 2024
8.470
8.703
8.470
8.703
417,652
+0.23(+2.76%)
Jan 03, 2024
8.499
8.513
8.406
8.470
412,050
-0.09(-1.02%)
Jan 02, 2024
8.333
8.567
8.324
8.557
733,715
+0.20(+2.45%)
Dec 29, 2023
8.382
8.431
8.343
8.353
898,439
-0.03(-0.35%)
Dec 28, 2023
8.450
8.488
8.324
8.382
596,497
-0.07(-0.81%)
Dec 27, 2023
8.518
8.518
8.382
8.450
739,762
-0.01(-0.12%)
Dec 26, 2023
8.509
8.528
8.460
8.460
439,686
-0.02(-0.23%)
Dec 22, 2023
8.509
8.586
8.479
8.479
514,239
+0.00(+0.00%)
Dec 21, 2023
8.518
8.538
8.450
8.479
351,139
+0.00(+0.00%)
Dec 20, 2023
8.606
8.606
8.470
8.479
566,264
-0.18(-2.02%)
Dec 19, 2023
8.635
8.674
8.586
8.655
406,114
+0.07(+0.79%)
Dec 18, 2023
8.567
8.606
8.548
8.586
595,356
+0.03(+0.34%)
Dec 15, 2023
8.625
8.625
8.499
8.557
1,989,584
-0.01(-0.11%)
Dec 14, 2023
8.616
8.655
8.548
8.567
997,179
-0.02(-0.23%)
Dec 13, 2023
8.557
8.604
8.499
8.586
763,758
+0.02(+0.23%)
Dec 12, 2023
8.499
8.596
8.470
8.567
688,107
+0.07(+0.80%)
Dec 11, 2023
8.518
8.616
8.479
8.499
742,046
+0.01(+0.11%)
Dec 08, 2023
8.450
8.499
8.436
8.489
474,241
+0.06(+0.69%)
Dec 07, 2023
8.372
8.465
8.372
8.431
570,457
+0.03(+0.35%)
Dec 06, 2023
8.382
8.440
8.372
8.402
603,845
+0.02(+0.23%)
Dec 05, 2023
8.538
8.635
8.382
8.382
922,668
-0.16(-1.82%)
Dec 04, 2023
8.566
8.632
8.505
8.538
1,295,156
-0.03(-0.33%)
Dec 01, 2023
8.547
8.585
8.481
8.566
799,532
+0.04(+0.44%)
Nov 30, 2023
8.509
8.557
8.472
8.528
336,867
+0.04(+0.45%)
Nov 29, 2023
8.509
8.538
8.481
8.491
427,610
+0.05(+0.56%)
Nov 28, 2023
8.547
8.566
8.434
8.443
635,124
-0.08(-0.89%)
Nov 27, 2023
8.595
8.604
8.519
8.519
561,817
-0.06(-0.66%)
Nov 24, 2023
8.509
8.613
8.500
8.576
232,503
+0.09(+1.11%)
Nov 22, 2023
8.509
8.519
8.462
8.481
297,400
+0.02(+0.22%)
Nov 21, 2023
8.443
8.500
8.443
8.462
359,974
+0.00(+0.00%)
Nov 20, 2023
8.453
8.500
8.424
8.462
401,232
+0.01(+0.11%)
Nov 17, 2023
8.453
8.481
8.377
8.453
349,012
+0.09(+1.02%)
Nov 16, 2023
8.453
8.500
8.368
8.368
398,693
-0.07(-0.78%)
Nov 15, 2023
8.481
8.519
8.405
8.434
449,914
-0.03(-0.34%)
Nov 14, 2023
8.387
8.462
8.301
8.462
548,288
+0.20(+2.40%)
Nov 13, 2023
8.368
8.377
8.093
8.264
1,146,407
-0.19(-2.24%)
Nov 10, 2023
8.878
8.878
8.433
8.453
831,730
-0.43(-4.79%)
Nov 09, 2023
8.812
8.954
8.784
8.878
520,767
+0.09(+0.97%)
Nov 08, 2023
8.727
8.793
8.699
8.793
332,714
+0.06(+0.65%)
Nov 07, 2023
8.727
8.746
8.632
8.736
343,552
-0.01(-0.11%)
Nov 06, 2023
8.784
8.784
8.651
8.746
317,960
-0.04(-0.43%)
Nov 03, 2023
8.727
8.812
8.717
8.784
338,917
+0.11(+1.31%)
Nov 02, 2023
8.557
8.670
8.557
8.670
366,372
+0.19(+2.23%)
Nov 01, 2023
8.387
8.509
8.387
8.481
368,983
+0.12(+1.47%)
Oct 31, 2023
8.339
8.462
8.301
8.358
316,831
+0.05(+0.57%)
Oct 30, 2023
8.245
8.358
8.245
8.311
280,117
+0.12(+1.50%)
Oct 27, 2023
8.273
8.301
8.131
8.188
283,767
-0.09(-1.03%)
Oct 26, 2023
8.207
8.330
8.207
8.273
276,298
+0.02(+0.23%)
Oct 25, 2023
8.320
8.363
8.221
8.254
488,363
-0.08(-0.91%)
Oct 24, 2023
8.349
8.429
8.330
8.330
423,697
-0.01(-0.11%)
Oct 23, 2023
8.358
8.405
8.273
8.339
381,717
-0.02(-0.23%)
Oct 20, 2023
8.405
8.434
8.278
8.358
489,944
-0.06(-0.67%)
Oct 19, 2023
8.509
8.509
8.387
8.415
327,017
-0.08(-0.89%)
Oct 18, 2023
8.557
8.604
8.491
8.491
284,117
-0.09(-0.99%)
Oct 17, 2023
8.632
8.642
8.500
8.576
629,626
-0.07(-0.77%)
Oct 16, 2023
8.500
8.670
8.500
8.642
580,145
+0.16(+1.90%)
Oct 13, 2023
8.509
8.556
8.453
8.481
313,577
-0.03(-0.33%)
Oct 12, 2023
8.566
8.575
8.424
8.509
385,452
-0.05(-0.55%)
Oct 11, 2023
8.519
8.566
8.491
8.557
385,234
+0.07(+0.78%)
Oct 10, 2023
8.566
8.580
8.467
8.491
404,353
-0.03(-0.33%)
Oct 09, 2023
8.462
8.585
8.462
8.519
560,671
+0.05(+0.56%)
Oct 06, 2023
8.557
8.557
8.434
8.472
510,994
-0.08(-0.88%)
Oct 05, 2023
8.434
8.575
8.424
8.547
852,279
+0.09(+1.12%)
Oct 04, 2023
8.169
8.453
8.169
8.453
1,273,919
+0.30(+3.71%)
Oct 03, 2023
8.226
8.264
8.079
8.150
511,204
-0.13(-1.60%)
Oct 02, 2023
8.500
8.500
8.264
8.283
411,452
-0.14(-1.68%)
Sep 29, 2023
8.500
8.527
8.424
8.424
365,134
+0.00(+0.00%)
Sep 28, 2023
8.311
8.472
8.311
8.424
551,089
+0.14(+1.71%)
Sep 27, 2023
8.235
8.311
8.235
8.283
301,157
+0.08(+0.92%)
Sep 26, 2023
8.226
8.283
8.188
8.207
338,327
-0.06(-0.69%)
Sep 25, 2023
8.320
8.273
8.235
8.264
379,746
-0.06(-0.68%)
Sep 22, 2023
8.301
8.368
8.273
8.320
276,340
+0.07(+0.80%)
Sep 21, 2023
8.349
8.349
8.245
8.254
310,630
-0.17(-2.02%)
Sep 20, 2023
8.462
8.509
8.415
8.424
326,223
-0.04(-0.45%)
Sep 19, 2023
8.443
8.481
8.424
8.462
239,065
+0.02(+0.22%)
Sep 18, 2023
8.443
8.467
8.397
8.443
231,204
+0.03(+0.34%)
Sep 15, 2023
8.453
8.467
8.410
8.415
365,610
-0.04(-0.45%)
Sep 14, 2023
8.472
8.547
8.453
8.453
534,273
+0.04(+0.45%)
Sep 13, 2023
8.491
8.500
8.396
8.415
426,296
-0.04(-0.45%)
Sep 12, 2023
8.481
8.509
8.434
8.453
565,262
-0.03(-0.33%)
Sep 11, 2023
8.415
8.509
8.396
8.481
408,051
+0.07(+0.79%)
Sep 08, 2023
8.311
8.424
8.283
8.415
363,079
+0.11(+1.37%)
Sep 07, 2023
8.273
8.316
8.245
8.301
501,863
-0.01(-0.11%)
Sep 06, 2023
8.387
8.424
8.292
8.311
577,697
-0.09(-1.12%)
Sep 05, 2023
8.566
8.566
8.387
8.405
955,633
-0.18(-2.09%)
Sep 01, 2023
8.594
8.613
8.544
8.585
1,196,050
+0.06(+0.65%)
Aug 31, 2023
8.594
8.594
8.530
8.530
989,408
-0.01(-0.11%)
Aug 30, 2023
8.576
8.594
8.512
8.539
1,338,831
+0.01(+0.11%)
Aug 29, 2023
8.548
8.557
8.498
8.530
793,547
+0.06(+0.65%)
Aug 28, 2023
8.484
8.512
8.447
8.475
1,066,184
+0.06(+0.66%)
Aug 25, 2023
8.410
8.492
8.374
8.420
736,573
+0.05(+0.55%)
Aug 24, 2023
8.374
8.452
8.374
8.374
470,543
+0.00(+0.00%)
Aug 23, 2023
8.374
8.475
8.364
8.374
837,789
+0.06(+0.66%)
Aug 22, 2023
8.401
8.438
8.319
8.319
537,729
-0.06(-0.77%)
Aug 21, 2023
8.438
8.484
8.374
8.383
669,281
-0.03(-0.33%)
Aug 18, 2023
8.355
8.479
8.346
8.410
537,720
+0.03(+0.33%)
Aug 17, 2023
8.466
8.507
8.374
8.383
391,909
-0.11(-1.30%)
Aug 16, 2023
8.300
8.512
8.300
8.493
795,589
+0.19(+2.33%)
Aug 15, 2023
8.273
8.341
8.245
8.300
345,368
-0.04(-0.44%)
Aug 14, 2023
8.401
8.489
8.319
8.337
783,286
-0.06(-0.66%)
Aug 11, 2023
8.291
8.401
8.254
8.392
741,929
+0.16(+1.90%)
Aug 10, 2023
8.024
8.346
7.914
8.236
983,934
+0.38(+4.80%)
Aug 09, 2023
7.822
7.886
7.785
7.859
481,881
+0.07(+0.94%)
Aug 08, 2023
7.721
7.795
7.602
7.785
419,385
-0.01(-0.12%)
Aug 07, 2023
7.749
7.841
7.730
7.795
441,175
+0.05(+0.59%)
Aug 04, 2023
7.684
7.781
7.648
7.749
266,022
+0.08(+1.08%)
Aug 03, 2023
7.657
7.684
7.611
7.666
226,114
+0.00(+0.00%)
Aug 02, 2023
7.629
7.684
7.583
7.666
322,635
+0.01(+0.12%)
Aug 01, 2023
7.684
7.707
7.638
7.657
328,708
-0.02(-0.24%)
Jul 31, 2023
7.684
7.693
7.638
7.675
397,407
+0.03(+0.36%)
Jul 28, 2023
7.620
7.666
7.592
7.648
431,496
+0.05(+0.60%)
Jul 27, 2023
7.565
7.648
7.565
7.602
785,846
+0.06(+0.85%)
Jul 26, 2023
7.454
7.556
7.454
7.537
415,934
+0.11(+1.49%)
Jul 25, 2023
7.491
7.537
7.427
7.427
570,533
-0.03(-0.37%)
Jul 24, 2023
7.409
7.491
7.399
7.454
433,557
+0.06(+0.75%)
Jul 21, 2023
7.381
7.418
7.326
7.399
393,034
+0.09(+1.26%)
Jul 20, 2023
7.372
7.422
7.298
7.307
783,639
-0.06(-0.75%)
Jul 19, 2023
7.381
7.436
7.353
7.363
449,349
+0.00(+0.00%)
Jul 18, 2023
7.298
7.390
7.280
7.363
542,359
+0.08(+1.14%)
Jul 17, 2023
7.261
7.298
7.229
7.280
383,281
+0.02(+0.25%)
Jul 14, 2023
7.234
7.289
7.188
7.261
433,694
+0.03(+0.38%)
Jul 13, 2023
7.170
7.243
7.165
7.234
491,723
+0.06(+0.90%)
Jul 12, 2023
7.151
7.188
7.087
7.170
480,931
+0.09(+1.30%)
Jul 11, 2023
7.096
7.142
7.068
7.078
1,337,109
+0.01(+0.13%)
Jul 10, 2023
7.160
7.179
7.050
7.068
419,182
-0.03(-0.39%)
Jul 07, 2023
7.013
7.128
7.013
7.096
401,900
+0.06(+0.92%)
Jul 06, 2023
7.105
7.124
6.986
7.032
500,608
-0.15(-2.05%)
Jul 05, 2023
7.216
7.252
7.179
7.179
374,346
-0.06(-0.89%)
Jul 03, 2023
7.216
7.259
7.193
7.243
150,293
+0.04(+0.51%)
Jun 30, 2023
7.252
7.289
7.188
7.206
353,700
-0.03(-0.38%)
Jun 29, 2023
7.206
7.261
7.206
7.234
194,199
+0.03(+0.38%)
Jun 28, 2023
7.179
7.243
7.142
7.206
281,881
+0.04(+0.51%)
Jun 27, 2023
7.105
7.206
7.082
7.170
370,383
+0.08(+1.17%)
Jun 26, 2023
6.986
7.110
6.986
7.087
358,063
+0.08(+1.18%)
Jun 23, 2023
6.995
7.041
6.965
7.004
425,494
-0.08(-1.17%)
Jun 22, 2023
7.105
7.124
7.064
7.087
306,891
-0.05(-0.64%)
Jun 21, 2023
7.114
7.170
7.078
7.133
293,772
+0.01(+0.13%)
Jun 20, 2023
7.105
7.193
7.105
7.124
533,789
+0.02(+0.26%)
Jun 16, 2023
7.363
7.399
7.096
7.105
1,215,465
-0.26(-3.50%)
Jun 15, 2023
7.252
7.381
7.225
7.363
793,369
+0.13(+1.78%)
Jun 14, 2023
7.326
7.326
7.220
7.234
706,183
-0.03(-0.38%)
Jun 13, 2023
7.289
7.305
7.234
7.261
453,527
+0.01(+0.13%)
Jun 12, 2023
7.170
7.326
7.170
7.252
999,456
+0.07(+1.02%)
Jun 09, 2023
7.151
7.197
7.151
7.179
427,811
+0.04(+0.51%)
Jun 08, 2023
7.096
7.170
7.096
7.142
513,419
+0.05(+0.65%)
Jun 07, 2023
7.059
7.128
7.032
7.096
418,714
+0.06(+0.78%)
Jun 06, 2023
7.068
7.105
6.995
7.041
509,104
-0.03(-0.39%)
Jun 05, 2023
7.149
7.166
7.060
7.068
1,019,736
-0.02(-0.25%)
Jun 02, 2023
7.104
7.104
6.962
7.086
619,056
+0.04(+0.51%)
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.