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
Babson Capital Global Short Du
(NY:
BGH
)
14.25
-0.02 (-0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 28, 2017
10.24
10.27
10.22
10.23
145,122
+0.01(+0.10%)
Apr 27, 2017
10.22
10.24
10.20
10.22
140,361
+0.01(+0.10%)
Apr 26, 2017
10.22
10.22
10.19
10.21
110,430
+0.03(+0.25%)
Apr 25, 2017
10.21
10.23
10.19
10.19
91,481
-0.02(-0.15%)
Apr 24, 2017
10.24
10.24
10.17
10.20
146,910
+0.05(+0.50%)
Apr 21, 2017
10.20
10.20
10.13
10.15
81,706
-0.02(-0.20%)
Apr 20, 2017
10.12
10.18
10.11
10.17
110,567
+0.05(+0.46%)
Apr 19, 2017
10.12
10.13
10.11
10.13
112,979
+0.03(+0.31%)
Apr 18, 2017
10.09
10.12
10.07
10.10
116,134
-0.00(-0.03%)
Apr 17, 2017
10.13
10.13
10.06
10.10
455,328
-0.01(-0.10%)
Apr 13, 2017
10.11
10.11
10.07
10.11
165,620
+0.01(+0.05%)
Apr 12, 2017
10.11
10.11
10.05
10.10
202,080
+0.01(+0.10%)
Apr 11, 2017
10.11
10.11
10.06
10.09
226,964
+0.01(+0.05%)
Apr 10, 2017
10.08
10.09
10.05
10.09
322,593
+0.04(+0.35%)
Apr 07, 2017
10.05
10.05
10.01
10.05
89,781
+0.03(+0.25%)
Apr 06, 2017
10.04
10.05
9.952
10.03
249,073
+0.02(+0.15%)
Apr 05, 2017
10.04
10.05
10.00
10.01
92,463
+0.00(+0.00%)
Apr 04, 2017
10.08
10.09
9.993
10.01
194,961
-0.07(-0.66%)
Apr 03, 2017
10.05
10.08
10.01
10.08
112,891
+0.02(+0.20%)
Mar 31, 2017
10.05
10.07
10.02
10.06
95,792
+0.03(+0.25%)
Mar 30, 2017
10.02
10.03
9.987
10.03
129,262
+0.03(+0.30%)
Mar 29, 2017
9.993
10.02
9.982
10.00
116,928
+0.02(+0.20%)
Mar 28, 2017
9.952
9.987
9.949
9.982
146,551
+0.04(+0.41%)
Mar 27, 2017
9.947
9.952
9.896
9.942
168,320
-0.03(-0.31%)
Mar 24, 2017
10.02
10.02
9.931
9.972
94,274
+0.03(+0.26%)
Mar 23, 2017
9.977
9.987
9.718
9.947
391,286
-0.04(-0.41%)
Mar 22, 2017
9.931
9.987
9.931
9.987
108,409
+0.06(+0.56%)
Mar 21, 2017
10.01
10.01
9.895
9.931
92,882
-0.05(-0.54%)
Mar 20, 2017
9.971
9.986
9.814
9.986
233,176
+0.02(+0.15%)
Mar 17, 2017
9.996
9.996
9.921
9.971
135,668
+0.02(+0.20%)
Mar 16, 2017
10.05
10.05
9.900
9.950
125,388
+0.00(+0.00%)
Mar 15, 2017
9.799
9.950
9.799
9.950
148,102
+0.16(+1.60%)
Mar 14, 2017
9.900
9.900
9.779
9.794
246,347
-0.13(-1.32%)
Mar 13, 2017
9.981
10.02
9.920
9.925
83,415
-0.04(-0.41%)
Mar 10, 2017
9.900
9.976
9.884
9.966
133,357
+0.07(+0.66%)
Mar 09, 2017
10.08
10.08
9.880
9.900
297,395
-0.21(-2.05%)
Mar 08, 2017
10.20
10.21
10.07
10.11
201,233
-0.11(-1.09%)
Mar 07, 2017
10.23
10.23
10.18
10.22
125,521
-0.03(-0.25%)
Mar 06, 2017
10.24
10.24
10.21
10.24
77,188
+0.00(+0.00%)
Mar 03, 2017
10.24
10.25
10.21
10.24
115,017
+0.00(+0.00%)
Mar 02, 2017
10.17
10.34
10.17
10.24
313,892
+0.08(+0.74%)
Mar 01, 2017
10.14
10.19
10.13
10.17
209,497
+0.03(+0.30%)
Feb 28, 2017
10.13
10.14
10.10
10.14
110,340
+0.02(+0.15%)
Feb 27, 2017
10.11
10.12
10.07
10.12
158,394
+0.04(+0.35%)
Feb 24, 2017
10.08
10.10
10.07
10.09
156,445
+0.02(+0.15%)
Feb 23, 2017
10.10
10.10
10.07
10.07
203,641
-0.01(-0.10%)
Feb 22, 2017
10.07
10.10
10.07
10.08
187,675
+0.02(+0.15%)
Feb 21, 2017
10.08
10.12
10.07
10.07
289,175
-0.03(-0.25%)
Feb 17, 2017
10.09
10.09
10.09
0
+0.01(+0.11%)
Feb 16, 2017
10.07
10.09
10.05
10.08
120,537
+0.00(+0.04%)
Feb 15, 2017
10.09
10.10
10.07
10.08
187,895
+0.02(+0.17%)
Feb 14, 2017
10.07
10.07
10.02
10.06
137,327
+0.00(+0.05%)
Feb 13, 2017
10.07
10.07
10.04
10.05
208,980
-0.01(-0.10%)
Feb 10, 2017
10.06
10.07
10.04
10.06
160,765
+0.02(+0.20%)
Feb 09, 2017
10.06
10.08
10.04
10.04
116,683
-0.02(-0.20%)
Feb 08, 2017
10.07
10.07
10.04
10.06
113,030
-0.01(-0.10%)
Feb 07, 2017
10.00
10.07
10.00
10.07
101,935
+0.08(+0.80%)
Feb 06, 2017
10.01
10.02
9.965
9.995
155,998
-0.01(-0.10%)
Feb 03, 2017
10.09
10.09
10.000
10.00
240,213
-0.09(-0.84%)
Feb 02, 2017
10.09
10.10
10.06
10.09
163,115
+0.03(+0.30%)
Feb 01, 2017
10.08
10.09
10.06
10.06
132,704
+0.02(+0.20%)
Jan 31, 2017
10.04
10.04
10.000
10.04
109,228
+0.00(+0.00%)
Jan 30, 2017
10.03
10.04
9.960
10.04
185,820
-0.01(-0.10%)
Jan 27, 2017
10.06
10.08
10.02
10.05
143,698
+0.02(+0.20%)
Jan 26, 2017
9.965
10.05
9.965
10.03
170,866
+0.06(+0.55%)
Jan 25, 2017
10.01
10.05
9.975
9.975
265,126
-0.03(-0.30%)
Jan 24, 2017
10.04
10.04
9.965
10.00
180,188
+0.04(+0.35%)
Jan 23, 2017
9.929
9.990
9.920
9.970
171,870
+0.06(+0.61%)
Jan 20, 2017
9.924
9.960
9.909
9.909
88,782
-0.02(-0.15%)
Jan 19, 2017
9.929
10.06
9.884
9.924
256,669
+0.02(+0.22%)
Jan 18, 2017
9.858
9.908
9.853
9.903
399,845
+0.04(+0.40%)
Jan 17, 2017
9.788
10.11
9.788
9.863
448,858
+0.05(+0.51%)
Jan 13, 2017
9.813
9.813
9.813
0
+0.02(+0.20%)
Jan 12, 2017
9.774
9.883
9.767
9.793
246,827
+0.04(+0.41%)
Jan 11, 2017
9.788
9.813
9.724
9.754
176,138
+0.00(+0.00%)
Jan 10, 2017
9.739
9.788
9.719
9.754
137,937
+0.04(+0.46%)
Jan 09, 2017
9.704
9.739
9.674
9.709
171,203
+0.04(+0.46%)
Jan 06, 2017
9.615
9.664
9.608
9.664
86,925
+0.08(+0.88%)
Jan 05, 2017
9.575
9.615
9.575
9.580
120,927
-0.00(-0.05%)
Jan 04, 2017
9.555
9.639
9.548
9.585
151,339
+0.04(+0.42%)
Jan 03, 2017
9.555
9.555
9.485
9.545
280,800
-0.01(-0.10%)
Dec 30, 2016
9.555
9.555
9.555
0
+0.04(+0.42%)
Dec 29, 2016
9.490
9.535
9.456
9.515
277,135
+0.01(+0.10%)
Dec 28, 2016
9.475
9.522
9.475
9.505
200,315
+0.05(+0.58%)
Dec 27, 2016
9.470
9.505
9.446
9.451
84,932
-0.02(-0.21%)
Dec 23, 2016
9.470
9.470
9.470
0
+0.02(+0.26%)
Dec 22, 2016
9.431
9.456
9.411
9.446
192,888
+0.04(+0.42%)
Dec 21, 2016
9.356
9.421
9.336
9.406
179,179
+0.03(+0.37%)
Dec 20, 2016
9.306
9.386
9.292
9.371
188,992
+0.06(+0.64%)
Dec 19, 2016
9.252
9.341
9.252
9.311
129,476
+0.06(+0.66%)
Dec 16, 2016
9.176
9.255
9.176
9.250
319,508
+0.07(+0.75%)
Dec 15, 2016
9.201
9.299
9.166
9.181
459,384
-0.06(-0.64%)
Dec 14, 2016
9.290
9.358
9.211
9.240
203,536
-0.09(-0.95%)
Dec 13, 2016
9.304
9.354
9.299
9.329
183,182
+0.01(+0.16%)
Dec 12, 2016
9.344
9.354
9.290
9.314
171,601
-0.01(-0.11%)
Dec 09, 2016
9.240
9.329
9.231
9.324
145,963
+0.10(+1.12%)
Dec 08, 2016
9.275
9.275
9.181
9.221
202,075
-0.04(-0.43%)
Dec 07, 2016
9.206
9.299
9.201
9.260
149,303
+0.08(+0.91%)
Dec 06, 2016
9.142
9.196
9.127
9.176
150,135
+0.02(+0.22%)
Dec 05, 2016
9.137
9.191
9.083
9.157
120,925
+0.02(+0.27%)
Dec 02, 2016
9.073
9.147
9.073
9.132
152,775
+0.06(+0.71%)
Dec 01, 2016
9.097
9.117
9.053
9.068
137,917
-0.03(-0.33%)
Nov 30, 2016
9.107
9.123
9.083
9.097
155,987
+0.06(+0.65%)
Nov 29, 2016
9.142
9.157
9.028
9.038
129,721
-0.11(-1.24%)
Nov 28, 2016
9.132
9.152
9.107
9.152
139,167
+0.04(+0.49%)
Nov 25, 2016
9.048
9.111
9.048
9.107
31,660
+0.07(+0.82%)
Nov 23, 2016
9.033
9.033
9.033
0
+0.02(+0.27%)
Nov 22, 2016
9.028
9.028
8.974
9.009
120,440
+0.04(+0.44%)
Nov 21, 2016
8.871
9.019
8.871
8.969
185,150
+0.11(+1.28%)
Nov 18, 2016
8.733
8.866
8.733
8.856
159,940
+0.12(+1.41%)
Nov 17, 2016
8.841
8.851
8.733
8.733
189,204
-0.03(-0.32%)
Nov 16, 2016
8.692
8.761
8.648
8.761
189,234
+0.07(+0.84%)
Nov 15, 2016
8.511
8.687
8.502
8.687
309,939
+0.15(+1.77%)
Nov 14, 2016
8.590
8.599
8.482
8.536
430,377
-0.07(-0.80%)
Nov 11, 2016
8.590
8.648
8.550
8.604
232,589
-0.03(-0.40%)
Nov 10, 2016
8.795
8.795
8.638
8.638
364,451
-0.17(-1.89%)
Nov 09, 2016
8.795
8.829
8.731
8.805
180,487
-0.06(-0.72%)
Nov 08, 2016
8.844
8.907
8.844
8.868
175,741
-0.00(-0.05%)
Nov 07, 2016
8.853
8.917
8.849
8.873
188,817
+0.06(+0.72%)
Nov 04, 2016
8.814
8.902
8.809
8.809
179,085
-0.03(-0.33%)
Nov 03, 2016
8.863
8.893
8.814
8.839
114,693
-0.04(-0.50%)
Nov 02, 2016
8.971
8.978
8.883
8.883
232,970
-0.14(-1.57%)
Nov 01, 2016
9.049
9.075
9.010
9.024
158,467
-0.03(-0.38%)
Oct 31, 2016
9.127
9.127
9.036
9.059
166,195
-0.04(-0.43%)
Oct 28, 2016
9.117
9.137
9.098
9.098
181,688
-0.02(-0.21%)
Oct 27, 2016
9.142
9.142
9.103
9.117
128,978
-0.02(-0.21%)
Oct 26, 2016
9.107
9.147
9.064
9.137
233,886
+0.03(+0.32%)
Oct 25, 2016
9.103
9.112
9.073
9.107
77,548
+0.01(+0.16%)
Oct 24, 2016
9.098
9.112
9.054
9.093
107,104
+0.03(+0.32%)
Oct 21, 2016
8.990
9.068
8.941
9.064
158,278
+0.09(+0.98%)
Oct 20, 2016
8.946
8.976
8.934
8.976
107,830
+0.03(+0.33%)
Oct 19, 2016
8.873
8.962
8.850
8.946
166,166
+0.09(+1.01%)
Oct 18, 2016
8.891
8.891
8.830
8.857
138,538
+0.03(+0.33%)
Oct 17, 2016
8.871
8.891
8.799
8.828
119,727
-0.06(-0.71%)
Oct 14, 2016
8.915
8.929
8.860
8.891
146,549
+0.01(+0.16%)
Oct 13, 2016
8.910
8.924
8.866
8.876
140,637
-0.05(-0.54%)
Oct 12, 2016
8.954
8.968
8.919
8.924
127,019
-0.04(-0.43%)
Oct 11, 2016
8.963
8.973
8.929
8.963
158,466
+0.01(+0.11%)
Oct 10, 2016
8.949
8.992
8.949
8.954
84,305
+0.03(+0.38%)
Oct 07, 2016
8.900
8.920
8.866
8.920
131,568
+0.00(+0.00%)
Oct 06, 2016
8.949
8.949
8.886
8.920
82,650
-0.01(-0.16%)
Oct 05, 2016
8.987
8.997
8.915
8.934
119,878
-0.01(-0.16%)
Oct 04, 2016
9.021
9.026
8.949
8.949
133,824
-0.04(-0.48%)
Oct 03, 2016
8.997
9.021
8.992
8.992
13,766
-0.03(-0.38%)
Sep 30, 2016
9.002
9.035
8.983
9.026
120,260
+0.07(+0.81%)
Sep 29, 2016
8.939
8.963
8.915
8.954
98,966
-0.01(-0.16%)
Sep 28, 2016
8.900
8.968
8.900
8.968
69,267
+0.08(+0.93%)
Sep 27, 2016
8.891
8.924
8.866
8.886
127,797
+0.00(+0.05%)
Sep 26, 2016
8.939
8.944
8.876
8.881
117,539
-0.08(-0.87%)
Sep 23, 2016
8.978
8.978
8.929
8.958
89,135
+0.00(+0.00%)
Sep 22, 2016
8.954
8.992
8.939
8.958
127,826
+0.03(+0.33%)
Sep 21, 2016
8.876
8.934
8.847
8.929
129,129
+0.05(+0.60%)
Sep 20, 2016
8.842
8.876
8.794
8.876
92,392
+0.09(+1.01%)
Sep 19, 2016
8.792
8.811
8.753
8.787
205,652
+0.01(+0.16%)
Sep 16, 2016
8.782
8.802
8.758
8.773
125,590
+0.00(+0.00%)
Sep 15, 2016
8.720
8.802
8.633
8.773
177,461
+0.04(+0.50%)
Sep 14, 2016
8.758
8.816
8.706
8.730
267,396
-0.01(-0.11%)
Sep 13, 2016
8.922
8.924
8.681
8.739
195,289
-0.20(-2.26%)
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.