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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(OP:BESS)

8.980 +0.100 (+1.13%)
Streaming Delayed Price Updated: 2:07 PM EST, Nov 21, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2025 8.553 8.980 8.000 8.980 1,440 +0.10(+1.13%)
Nov 20, 2025 8.030 9.634 7.700 8.880 747 -0.64(-6.73%)
Nov 19, 2025 8.970 9.650 7.530 9.520 8,080 +0.55(+6.11%)
Nov 18, 2025 9.135 9.135 8.790 8.972 1,407 -0.73(-7.51%)
Nov 17, 2025 9.700 9.700 9.700 9.700 728 +0.20(+2.11%)
Nov 14, 2025 8.560 9.500 8.560 9.500 1,382 -0.29(-2.99%)
Nov 13, 2025 9.000 9.793 9.000 9.793 1,067 +0.70(+7.74%)
Nov 12, 2025 9.000 10.45 7.000 9.089 6,282 +0.75(+8.94%)
Nov 10, 2025 8.343 0 +0.05(+0.64%)
Nov 07, 2025 8.290 8.290 8.290 8.290 207 -1.16(-12.28%)
Nov 06, 2025 9.450 9.450 9.450 9.450 116 +0.45(+5.00%)
Nov 05, 2025 10.12 10.12 9.000 9.000 1,439 -1.25(-12.20%)
Nov 03, 2025 10.25 203 +1.06(+11.56%)
Oct 31, 2025 10.00 11.00 8.120 9.188 3,407 -0.21(-2.26%)
Oct 30, 2025 9.400 9.400 9.400 9.400 199 +0.55(+6.21%)
Oct 29, 2025 8.060 9.000 8.060 8.850 1,205 -0.65(-6.84%)
Oct 28, 2025 9.640 9.700 9.500 9.500 1,368 +0.25(+2.74%)
Oct 27, 2025 8.850 9.400 8.850 9.247 1,595 +0.25(+2.74%)
Oct 24, 2025 9.000 9.000 8.857 9.000 776 -0.20(-2.17%)
Oct 23, 2025 9.400 9.400 8.500 9.200 1,214 +0.28(+3.14%)
Oct 21, 2025 8.920 1 -0.08(-0.89%)
Oct 20, 2025 9.000 9.000 9.000 9.000 260 +0.15(+1.69%)
Oct 17, 2025 9.000 9.000 8.850 8.850 257 +0.81(+10.07%)
Oct 16, 2025 8.000 8.040 8.000 8.040 546 -0.86(-9.66%)
Oct 15, 2025 8.900 8.960 8.900 8.900 345 -0.50(-5.32%)
Oct 13, 2025 9.400 88 +1.95(+26.17%)
Oct 10, 2025 7.415 7.450 7.415 7.450 298 +0.05(+0.70%)
Oct 09, 2025 7.250 7.398 7.160 7.398 431 +0.23(+3.25%)
Oct 08, 2025 7.250 7.250 7.165 7.165 450 -0.08(-1.17%)
Oct 07, 2025 7.030 7.600 7.000 7.250 2,408 +0.36(+5.26%)
Oct 06, 2025 6.604 7.000 6.604 6.888 1,400 +0.41(+6.29%)
Oct 03, 2025 5.990 6.480 5.990 6.480 720 +0.00(+0.00%)
Oct 02, 2025 6.240 6.480 6.141 6.480 995 +0.23(+3.68%)
Oct 01, 2025 6.250 6.250 6.250 6.250 120 +0.86(+15.93%)
Sep 30, 2025 5.500 5.500 5.391 5.391 396 -1.11(-17.06%)
Sep 26, 2025 4.020 4.020 4.010 6.500 646 +0.04(+0.62%)
Sep 24, 2025 6.460 0 -0.04(-0.62%)
Sep 23, 2025 5.500 6.570 4.100 6.500 2,123 +0.39(+6.45%)
Sep 22, 2025 6.106 6.106 6.106 6.106 239 -0.89(-12.77%)
Sep 11, 2025 7.000 58 +0.80(+12.90%)
Sep 10, 2025 5.990 6.200 5.721 6.200 1,187 +0.20(+3.33%)
Sep 09, 2025 6.000 6.000 6.000 6.000 308 +0.42(+7.58%)
Sep 08, 2025 5.577 5.577 5.577 5.577 340 -0.32(-5.47%)
Sep 05, 2025 5.900 5.900 5.900 5.900 370 -0.10(-1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.