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
Barnes Group
(NY:
B
)
40.95
+0.34 (+0.84%)
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 (%)
Oct 31, 2005
7.163
7.282
7.163
7.183
427,558
+0.03(+0.49%)
Oct 28, 2005
7.085
7.228
7.046
7.148
340,584
+0.09(+1.25%)
Oct 27, 2005
7.224
7.269
7.040
7.060
308,182
-0.16(-2.27%)
Oct 26, 2005
7.296
7.380
7.214
7.224
303,066
-0.11(-1.57%)
Oct 25, 2005
7.378
7.434
7.255
7.339
308,426
-0.15(-2.03%)
Oct 24, 2005
7.152
7.501
7.124
7.491
476,526
+0.44(+6.29%)
Oct 21, 2005
7.027
7.070
6.992
7.048
129,607
+0.04(+0.56%)
Oct 20, 2005
7.163
7.163
6.929
7.009
216,580
-0.19(-2.65%)
Oct 19, 2005
7.033
7.259
6.968
7.200
204,643
+0.17(+2.36%)
Oct 18, 2005
7.070
7.091
6.978
7.033
266,523
-0.04(-0.52%)
Oct 17, 2005
7.163
7.173
6.984
7.070
264,818
-0.12(-1.63%)
Oct 14, 2005
6.939
7.187
6.925
7.187
351,791
+0.30(+4.35%)
Oct 13, 2005
6.999
7.009
6.732
6.888
425,365
-0.14(-1.93%)
Oct 12, 2005
6.884
7.023
6.845
7.023
267,010
+0.15(+2.12%)
Oct 11, 2005
6.992
7.007
6.877
6.877
284,064
-0.11(-1.64%)
Oct 10, 2005
7.302
7.302
6.935
6.992
169,317
-0.11(-1.62%)
Oct 07, 2005
7.089
7.113
6.957
7.107
268,716
+0.05(+0.67%)
Oct 06, 2005
7.122
7.173
6.994
7.060
323,531
-0.04(-0.58%)
Oct 05, 2005
7.286
7.286
7.042
7.101
636,099
-0.21(-2.81%)
Oct 04, 2005
7.183
7.399
7.181
7.306
202,937
+0.09(+1.28%)
Oct 03, 2005
7.388
7.415
7.189
7.214
324,262
-0.15(-1.98%)
Sep 30, 2005
7.306
7.386
7.257
7.360
343,508
+0.04(+0.56%)
Sep 29, 2005
7.216
7.319
7.175
7.319
262,869
+0.13(+1.80%)
Sep 28, 2005
7.095
7.204
7.081
7.189
331,083
+0.13(+1.80%)
Sep 27, 2005
7.040
7.163
7.019
7.062
354,227
+0.00(+0.03%)
Sep 26, 2005
7.003
7.093
6.941
7.060
269,690
+0.09(+1.33%)
Sep 23, 2005
6.980
7.011
6.896
6.968
430,238
-0.01(-0.12%)
Sep 22, 2005
6.999
7.029
6.896
6.976
463,370
-0.05(-0.67%)
Sep 21, 2005
7.144
7.144
7.023
7.023
260,432
-0.13(-1.81%)
Sep 20, 2005
7.286
7.317
7.138
7.152
272,614
-0.14(-1.86%)
Sep 19, 2005
7.204
7.288
7.185
7.288
419,762
+0.10(+1.37%)
Sep 16, 2005
7.183
7.278
7.142
7.189
946,475
+0.06(+0.78%)
Sep 15, 2005
7.214
7.288
7.074
7.134
570,564
-0.27(-3.66%)
Sep 14, 2005
7.347
7.417
7.306
7.405
283,333
+0.08(+1.06%)
Sep 13, 2005
7.409
7.419
7.300
7.327
294,783
-0.10(-1.33%)
Sep 12, 2005
7.427
7.635
7.419
7.425
452,895
-0.00(-0.06%)
Sep 09, 2005
7.436
7.460
7.386
7.430
165,176
-0.01(-0.08%)
Sep 08, 2005
7.419
7.534
7.370
7.436
273,101
+0.10(+1.34%)
Sep 07, 2005
7.280
7.403
7.247
7.337
833,190
+0.04(+0.51%)
Sep 06, 2005
7.009
7.368
7.007
7.300
422,198
+0.32(+4.62%)
Sep 02, 2005
7.085
7.085
6.957
6.978
159,816
-0.08(-1.19%)
Sep 01, 2005
7.091
7.101
7.029
7.062
259,458
-0.02(-0.26%)
Aug 31, 2005
7.009
7.085
6.898
7.081
308,182
+0.07(+1.03%)
Aug 30, 2005
7.060
7.060
6.968
7.009
253,855
-0.13(-1.87%)
Aug 29, 2005
6.957
7.142
6.957
7.142
117,669
+0.16(+2.23%)
Aug 26, 2005
7.046
7.056
6.970
6.986
188,320
-0.00(-0.03%)
Aug 25, 2005
7.009
7.048
6.980
6.988
95,743
-0.04(-0.53%)
Aug 24, 2005
6.999
7.070
6.978
7.025
259,945
+0.01(+0.15%)
Aug 23, 2005
7.132
7.132
6.999
7.015
364,216
-0.15(-2.06%)
Aug 22, 2005
7.126
7.163
7.101
7.163
268,472
+0.05(+0.69%)
Aug 19, 2005
7.130
7.179
7.091
7.113
119,131
+0.00(+0.06%)
Aug 18, 2005
7.031
7.200
6.978
7.109
378,102
+0.08(+1.08%)
Aug 17, 2005
6.931
7.054
6.875
7.033
287,231
+0.05(+0.73%)
Aug 16, 2005
7.044
7.044
6.970
6.982
188,320
-0.05(-0.67%)
Aug 15, 2005
7.015
7.091
6.937
7.029
453,138
+0.05(+0.68%)
Aug 12, 2005
7.173
7.187
6.939
6.982
503,568
-0.21(-2.86%)
Aug 11, 2005
7.251
7.251
7.122
7.187
516,236
-0.07(-0.99%)
Aug 10, 2005
7.212
7.292
7.124
7.259
297,950
+0.10(+1.38%)
Aug 09, 2005
7.230
7.247
7.103
7.161
153,482
-0.05(-0.74%)
Aug 08, 2005
7.177
7.251
7.177
7.214
270,177
+0.06(+0.83%)
Aug 05, 2005
7.300
7.310
7.142
7.154
372,012
-0.15(-2.00%)
Aug 04, 2005
7.224
7.310
7.216
7.300
354,471
+0.05(+0.74%)
Aug 03, 2005
7.163
7.296
7.161
7.247
426,583
+0.03(+0.46%)
Aug 02, 2005
7.134
7.261
7.111
7.214
635,368
+0.10(+1.44%)
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.