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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(OP:BSAI)

5.030 -0.320 (-5.98%)
Streaming Delayed Price Updated: 3:37 PM EDT, Oct 8, 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 (%)
Oct 07, 2025 5.150 5.350 5.020 5.350 1,007 +0.34(+6.79%)
Oct 06, 2025 5.880 6.000 4.400 5.010 2,434 -0.49(-8.91%)
Oct 03, 2025 5.500 5.500 5.500 5.500 249 -0.37(-6.30%)
Oct 02, 2025 5.870 5.870 4.220 5.870 4,429 +0.07(+1.21%)
Oct 01, 2025 5.800 5.800 5.800 5.800 1,152 -0.18(-3.01%)
Sep 29, 2025 5.980 240 +0.48(+8.73%)
Sep 26, 2025 5.500 5.500 5.500 5.500 101 +0.00(+0.00%)
Sep 24, 2025 5.500 108 -0.50(-8.33%)
Sep 23, 2025 5.650 6.000 5.250 6.000 8,337 +0.50(+9.09%)
Sep 22, 2025 4.570 5.550 4.570 5.500 2,104 +0.14(+2.65%)
Sep 19, 2025 5.940 6.000 4.220 5.358 16,844 -0.24(-4.32%)
Sep 18, 2025 5.600 5.600 5.600 5.600 322 -0.23(-3.95%)
Sep 17, 2025 5.820 5.900 5.800 5.830 2,377 +0.01(+0.17%)
Sep 16, 2025 5.900 5.900 5.800 5.820 923 -0.08(-1.36%)
Sep 15, 2025 5.990 5.990 5.900 5.900 560 +0.30(+5.36%)
Sep 12, 2025 5.600 5.600 5.600 5.600 250 -0.31(-5.18%)
Sep 11, 2025 6.000 6.000 5.906 5.906 788 +0.01(+0.10%)
Sep 09, 2025 5.900 39 +0.40(+7.27%)
Sep 08, 2025 5.500 5.500 5.500 5.500 410 -0.44(-7.43%)
Sep 05, 2025 6.000 6.000 5.010 5.941 1,307 -0.06(-0.98%)
Sep 04, 2025 5.990 6.000 5.901 6.000 2,248 +0.00(+0.00%)
Sep 02, 2025 6.000 9 +0.00(+0.00%)
Aug 29, 2025 6.040 6.960 5.600 6.000 8,801 -0.02(-0.33%)
Aug 28, 2025 8.000 8.000 6.020 6.020 2,044 -3.02(-33.39%)
Aug 27, 2025 8.750 9.037 8.750 9.037 773 +1.28(+16.43%)
Aug 26, 2025 6.901 8.490 6.020 7.762 4,136 +0.76(+10.89%)
Aug 25, 2025 8.401 8.401 7.000 7.000 899 -1.50(-17.65%)
Aug 22, 2025 9.000 9.000 8.500 8.500 503 -0.57(-6.28%)
Aug 21, 2025 9.470 9.730 9.070 9.070 726 -0.09(-1.00%)
Aug 20, 2025 9.000 9.162 6.250 9.162 790 -0.84(-8.38%)
Aug 19, 2025 10.54 10.77 9.800 10.00 1,028 -1.50(-13.04%)
Aug 18, 2025 10.00 11.50 10.00 11.50 1,006 -1.00(-8.00%)
Aug 15, 2025 11.10 12.50 11.03 12.50 961 +2.00(+19.05%)
Aug 14, 2025 9.550 10.50 9.550 10.50 802 +0.94(+9.83%)
Aug 13, 2025 9.560 9.590 9.560 9.560 847 -0.44(-4.40%)
Aug 12, 2025 10.00 10.00 10.00 10.00 1,304 +0.00(+0.00%)
Aug 11, 2025 10.00 10.00 10.00 10.00 2,393 +0.00(+0.00%)
Aug 08, 2025 13.05 13.80 10.00 10.00 5,249 -2.50(-20.00%)
Aug 07, 2025 12.24 13.30 12.00 12.50 3,465 +1.50(+13.64%)
Aug 06, 2025 8.898 11.00 8.898 11.00 7,224 +1.91(+21.01%)
Aug 05, 2025 6.030 9.090 6.030 9.090 2,080 +0.69(+8.21%)
Aug 04, 2025 11.95 12.00 5.870 8.400 14,086 -3.60(-30.00%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.