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
A10 Networks Inc
(NY:
ATEN
)
13.54
-0.04 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2018
6.109
6.205
6.041
6.041
263,797
-0.05(-0.79%)
Feb 27, 2018
6.195
6.263
6.061
6.090
224,028
-0.10(-1.56%)
Feb 26, 2018
6.157
6.234
6.080
6.186
351,734
+0.08(+1.26%)
Feb 23, 2018
6.070
6.147
6.041
6.109
201,740
+0.08(+1.28%)
Feb 22, 2018
6.032
259,565
-0.05(-0.79%)
Feb 21, 2018
6.051
6.176
6.051
6.080
199,259
+0.01(+0.16%)
Feb 20, 2018
6.070
6.118
6.013
6.070
333,209
-0.04(-0.63%)
Feb 16, 2018
6.109
6.109
6.109
0
-0.09(-1.40%)
Feb 15, 2018
6.070
6.195
5.926
6.195
354,136
+0.17(+2.88%)
Feb 14, 2018
5.984
6.176
5.984
6.022
460,672
-0.01(-0.16%)
Feb 13, 2018
5.753
6.070
5.753
6.032
619,898
+0.26(+4.50%)
Feb 12, 2018
5.820
5.830
5.685
5.772
382,870
-0.05(-0.83%)
Feb 09, 2018
5.734
5.887
5.570
5.820
681,748
+0.14(+2.54%)
Feb 08, 2018
5.714
5.859
5.652
5.676
554,142
-0.03(-0.51%)
Feb 07, 2018
5.839
5.839
5.685
5.705
401,388
-0.13(-2.31%)
Feb 06, 2018
5.483
5.878
5.483
5.839
743,246
+0.25(+4.48%)
Feb 05, 2018
5.618
5.661
5.512
5.589
616,380
-0.05(-0.85%)
Feb 02, 2018
5.724
5.791
5.637
5.637
710,759
-0.13(-2.33%)
Feb 01, 2018
5.878
5.926
5.772
5.772
766,091
-0.13(-2.12%)
Jan 31, 2018
6.513
6.513
5.849
5.897
1,501,844
-0.83(-12.30%)
Jan 30, 2018
6.647
6.801
6.638
6.724
504,458
+0.01(+0.14%)
Jan 29, 2018
6.696
6.955
6.647
6.715
913,082
+0.03(+0.43%)
Jan 26, 2018
6.686
6.705
6.619
6.686
643,564
+0.04(+0.58%)
Jan 25, 2018
6.494
6.667
6.455
6.647
634,115
+0.18(+2.83%)
Jan 24, 2018
6.599
6.638
6.388
6.465
729,611
-0.08(-1.18%)
Jan 23, 2018
6.513
6.643
6.465
6.542
689,541
+0.01(+0.15%)
Jan 22, 2018
6.340
6.599
6.272
6.532
1,195,038
+0.20(+3.19%)
Jan 19, 2018
6.186
6.349
6.061
6.330
1,100,215
+0.13(+2.02%)
Jan 18, 2018
6.051
6.219
5.911
6.205
4,347,713
+0.13(+2.06%)
Jan 17, 2018
5.724
6.138
5.609
6.080
3,026,712
-0.95(-13.54%)
Jan 16, 2018
7.263
7.379
6.999
7.032
481,370
-0.26(-3.56%)
Jan 12, 2018
7.292
7.292
7.292
0
+0.05(+0.66%)
Jan 11, 2018
7.167
7.244
7.119
7.244
336,965
+0.11(+1.48%)
Jan 10, 2018
7.119
7.138
277,772
-0.09(-1.20%)
Jan 09, 2018
7.369
7.369
7.215
7.225
330,010
-0.14(-1.96%)
Jan 08, 2018
7.446
7.446
7.273
7.369
298,601
-0.07(-0.91%)
Jan 05, 2018
7.465
7.475
7.407
7.436
252,698
-0.01(-0.13%)
Jan 04, 2018
7.465
7.523
7.383
7.446
333,577
+0.02(+0.26%)
Jan 03, 2018
7.436
7.494
7.359
7.427
291,596
-0.03(-0.39%)
Jan 02, 2018
7.436
7.465
7.326
7.456
352,362
+0.03(+0.39%)
Dec 29, 2017
7.427
7.427
7.427
0
-0.08(-1.03%)
Dec 28, 2017
7.398
7.504
7.340
7.504
338,117
+0.12(+1.56%)
Dec 27, 2017
7.388
7.407
7.302
7.388
196,328
+0.03(+0.39%)
Dec 26, 2017
7.100
7.407
7.032
7.359
344,123
+0.02(+0.26%)
Dec 22, 2017
7.456
7.456
7.330
7.340
246,663
-0.11(-1.42%)
Dec 21, 2017
7.629
7.629
7.427
7.446
276,960
-0.17(-2.27%)
Dec 20, 2017
7.638
7.638
7.504
7.619
252,398
+0.04(+0.51%)
Dec 19, 2017
7.629
7.735
7.566
7.581
322,525
-0.06(-0.76%)
Dec 18, 2017
7.658
7.755
7.624
7.638
273,145
+0.06(+0.76%)
Dec 15, 2017
7.513
7.686
7.484
7.581
1,249,805
+0.06(+0.77%)
Dec 14, 2017
7.465
7.523
7.398
7.523
258,644
+0.07(+0.90%)
Dec 13, 2017
7.407
7.513
7.388
7.456
320,478
+0.06(+0.78%)
Dec 12, 2017
7.417
7.571
7.359
7.398
444,992
-0.02(-0.26%)
Dec 11, 2017
7.417
7.436
7.379
7.417
251,408
+0.01(+0.13%)
Dec 08, 2017
7.533
7.554
7.388
7.407
238,896
+0.00(+0.00%)
Dec 07, 2017
7.407
7.516
7.359
364,564
+0.00(+0.00%)
Dec 06, 2017
7.340
7.436
7.302
7.407
431,317
+0.04(+0.52%)
Dec 05, 2017
7.379
7.407
7.302
7.369
314,448
-0.01(-0.13%)
Dec 04, 2017
7.629
7.638
7.369
7.379
367,620
-0.19(-2.54%)
Dec 01, 2017
7.667
7.677
7.465
7.571
524,781
-0.14(-1.87%)
Nov 30, 2017
7.860
7.888
7.659
7.715
468,207
-0.11(-1.35%)
Nov 29, 2017
7.831
7.937
7.754
7.821
468,451
-0.01(-0.12%)
Nov 28, 2017
7.754
7.850
7.706
7.831
436,389
+0.09(+1.12%)
Nov 27, 2017
7.812
7.937
7.735
7.744
875,935
-0.04(-0.49%)
Nov 24, 2017
7.802
7.864
7.706
7.783
226,012
-0.02(-0.25%)
Nov 22, 2017
7.696
7.878
7.638
7.802
710,189
+0.11(+1.37%)
Nov 21, 2017
7.215
7.715
7.215
7.696
2,091,120
+0.48(+6.67%)
Nov 20, 2017
7.109
7.225
7.109
7.215
315,585
+0.07(+0.94%)
Nov 17, 2017
7.032
7.177
7.013
7.148
306,441
+0.07(+0.95%)
Nov 16, 2017
6.965
7.119
6.926
7.080
558,148
+0.15(+2.22%)
Nov 15, 2017
6.936
6.994
6.888
6.926
193,368
-0.07(-0.96%)
Nov 14, 2017
6.936
7.013
6.917
6.994
257,499
+0.04(+0.55%)
Nov 13, 2017
6.926
6.984
6.880
6.955
232,715
-0.03(-0.41%)
Nov 10, 2017
6.917
7.032
6.917
6.984
252,720
+0.04(+0.55%)
Nov 09, 2017
7.032
7.061
6.922
6.946
323,038
-0.15(-2.17%)
Nov 08, 2017
6.984
7.148
6.907
7.100
638,160
+0.08(+1.10%)
Nov 07, 2017
7.128
7.138
7.003
7.023
280,641
-0.10(-1.35%)
Nov 06, 2017
7.109
7.138
7.052
7.119
309,612
-0.01(-0.13%)
Nov 03, 2017
7.003
7.193
7.003
7.128
452,213
+0.05(+0.68%)
Nov 02, 2017
7.128
7.157
7.032
7.080
388,591
-0.09(-1.21%)
Nov 01, 2017
7.100
7.196
7.052
7.167
699,497
+0.13(+1.92%)
Oct 31, 2017
7.177
7.196
7.018
7.032
937,642
-0.13(-1.75%)
Oct 30, 2017
7.148
7.196
7.119
7.157
703,559
-0.01(-0.13%)
Oct 27, 2017
7.542
7.658
7.119
7.167
1,757,972
+0.09(+1.22%)
Oct 26, 2017
7.148
7.215
7.052
7.080
1,117,390
-0.02(-0.27%)
Oct 25, 2017
7.167
7.186
7.027
7.100
384,264
-0.09(-1.20%)
Oct 24, 2017
7.225
7.311
7.186
7.186
408,066
-0.05(-0.66%)
Oct 23, 2017
7.234
7.321
7.186
7.234
520,009
-0.02(-0.27%)
Oct 20, 2017
7.292
7.321
7.225
7.254
402,988
+0.04(+0.53%)
Oct 19, 2017
7.167
7.282
7.167
7.215
479,820
+0.01(+0.13%)
Oct 18, 2017
7.350
7.355
7.196
7.205
365,470
-0.11(-1.45%)
Oct 17, 2017
7.340
7.369
7.273
7.311
318,425
-0.03(-0.39%)
Oct 16, 2017
7.359
7.417
7.305
7.340
417,143
-0.03(-0.39%)
Oct 13, 2017
7.388
7.465
7.311
7.369
380,284
+0.04(+0.52%)
Oct 12, 2017
7.340
7.369
7.302
7.330
403,935
-0.01(-0.13%)
Oct 11, 2017
7.330
7.388
7.282
7.340
235,776
-0.01(-0.13%)
Oct 10, 2017
7.350
7.484
7.287
7.350
539,004
+0.06(+0.79%)
Oct 09, 2017
7.388
7.446
7.273
7.292
379,352
-0.06(-0.79%)
Oct 06, 2017
7.379
7.494
7.340
7.350
332,305
-0.09(-1.16%)
Oct 05, 2017
7.446
7.561
7.407
7.436
729,368
+0.06(+0.78%)
Oct 04, 2017
7.340
7.552
7.340
7.379
1,367,609
+0.06(+0.79%)
Oct 03, 2017
7.350
7.412
7.306
7.321
683,680
-0.04(-0.52%)
Oct 02, 2017
7.302
7.459
7.225
7.359
780,564
+0.09(+1.19%)
Sep 29, 2017
6.975
7.379
6.830
7.273
1,779,557
+0.88(+13.68%)
Sep 28, 2017
6.445
6.470
6.349
6.397
245,519
-0.06(-0.89%)
Sep 27, 2017
6.647
6.455
516,215
+0.15(+2.44%)
Sep 26, 2017
6.330
6.388
6.282
6.301
379,358
-0.02(-0.30%)
Sep 25, 2017
6.455
6.522
6.287
6.320
309,607
-0.13(-2.09%)
Sep 22, 2017
6.243
6.484
6.234
6.455
369,599
+0.15(+2.44%)
Sep 21, 2017
6.224
6.378
6.176
6.301
292,455
+0.09(+1.39%)
Sep 20, 2017
6.320
6.320
6.186
6.215
471,264
-0.12(-1.82%)
Sep 19, 2017
6.388
6.397
6.320
6.330
390,911
-0.06(-0.90%)
Sep 18, 2017
6.397
6.484
6.320
6.388
355,399
+0.04(+0.61%)
Sep 15, 2017
6.638
6.657
6.330
6.349
2,717,126
-0.30(-4.49%)
Sep 14, 2017
6.484
6.667
6.436
6.647
463,048
+0.14(+2.22%)
Sep 13, 2017
6.397
6.522
6.397
6.503
374,923
+0.08(+1.20%)
Sep 12, 2017
6.368
6.494
6.368
6.426
291,047
+0.06(+0.91%)
Sep 11, 2017
6.330
6.484
6.330
6.368
359,883
+0.07(+1.07%)
Sep 08, 2017
6.292
6.368
6.234
6.301
309,300
+0.00(+0.00%)
Sep 07, 2017
6.359
6.441
6.263
6.301
452,762
-0.06(-0.91%)
Sep 06, 2017
6.484
6.320
6.359
382,181
-0.04(-0.60%)
Sep 05, 2017
6.311
6.465
6.253
6.397
529,973
+0.05(+0.76%)
Sep 01, 2017
6.282
6.388
6.210
6.349
410,713
+0.05(+0.76%)
Aug 31, 2017
6.234
6.378
6.215
6.301
489,623
+0.07(+1.08%)
Aug 30, 2017
6.147
6.330
6.118
6.234
321,439
+0.07(+1.09%)
Aug 29, 2017
6.147
6.215
6.070
6.166
316,847
-0.02(-0.31%)
Aug 28, 2017
6.138
6.205
6.065
6.186
434,657
+0.09(+1.42%)
Aug 25, 2017
6.041
6.166
6.041
6.099
293,802
+0.07(+1.12%)
Aug 24, 2017
5.878
6.090
5.859
6.032
438,206
+0.18(+3.12%)
Aug 23, 2017
5.839
5.916
5.791
5.849
309,236
+0.00(+0.00%)
Aug 22, 2017
5.907
5.907
5.830
5.849
373,875
-0.06(-0.98%)
Aug 21, 2017
5.887
5.945
5.811
5.907
627,866
+0.01(+0.16%)
Aug 18, 2017
6.003
6.046
5.887
5.897
479,290
-0.18(-3.01%)
Aug 17, 2017
5.993
6.118
5.926
6.080
608,256
+0.04(+0.64%)
Aug 16, 2017
6.061
6.138
6.041
6.041
310,108
+0.00(+0.00%)
Aug 15, 2017
6.205
6.253
6.032
6.041
321,688
-0.14(-2.33%)
Aug 14, 2017
6.109
6.200
6.080
6.186
310,427
+0.12(+1.90%)
Aug 11, 2017
6.003
6.205
5.984
6.070
498,067
+0.02(+0.32%)
Aug 10, 2017
6.340
6.368
6.041
6.051
558,761
-0.36(-5.56%)
Aug 09, 2017
6.407
6.436
6.359
6.407
235,187
-0.04(-0.60%)
Aug 08, 2017
6.532
6.628
6.436
6.445
455,902
-0.09(-1.33%)
Aug 07, 2017
6.542
6.599
6.445
6.532
314,788
-0.01(-0.15%)
Aug 04, 2017
6.484
6.561
6.445
6.542
426,998
+0.09(+1.34%)
Aug 03, 2017
6.782
6.782
6.436
6.455
688,557
-0.34(-4.96%)
Aug 02, 2017
6.926
6.926
6.739
6.792
499,992
-0.11(-1.53%)
Aug 01, 2017
6.830
6.994
6.830
6.898
748,875
+0.10(+1.41%)
Jul 31, 2017
6.859
6.888
6.637
6.801
1,314,419
-0.11(-1.53%)
Jul 28, 2017
5.916
7.023
5.859
6.907
2,758,408
+0.84(+13.79%)
Jul 27, 2017
6.118
6.157
5.926
6.070
982,824
-0.06(-0.94%)
Jul 26, 2017
6.263
6.282
6.013
6.128
1,056,996
-0.12(-1.85%)
Jul 25, 2017
6.397
6.397
6.224
6.243
866,718
-0.09(-1.37%)
Jul 24, 2017
6.484
6.484
6.282
6.330
805,891
-0.12(-1.79%)
Jul 21, 2017
6.638
6.657
6.397
6.445
886,879
-0.13(-2.05%)
Jul 20, 2017
6.763
6.551
6.580
658,472
-0.18(-2.70%)
Jul 19, 2017
6.734
6.888
6.696
6.763
1,015,520
+0.07(+1.01%)
Jul 18, 2017
6.734
6.758
6.676
6.696
886,588
-0.05(-0.71%)
Jul 17, 2017
6.667
6.782
6.609
6.744
1,788,075
+0.09(+1.30%)
Jul 14, 2017
6.744
6.811
6.272
6.657
5,544,696
-1.27(-16.02%)
Jul 13, 2017
7.888
7.985
7.744
7.927
582,109
+0.03(+0.37%)
Jul 12, 2017
7.898
8.042
7.888
7.898
329,942
+0.00(+0.00%)
Jul 11, 2017
7.744
7.965
7.744
7.898
542,688
+0.14(+1.86%)
Jul 10, 2017
7.792
7.812
7.643
7.754
379,884
-0.03(-0.37%)
Jul 07, 2017
7.686
7.831
7.686
7.783
265,509
+0.09(+1.12%)
Jul 06, 2017
7.812
7.629
7.696
370,746
-0.13(-1.72%)
Jul 05, 2017
7.937
7.956
7.759
7.831
352,852
-0.11(-1.33%)
Jul 03, 2017
8.129
8.129
7.836
7.937
352,246
-0.18(-2.25%)
Jun 30, 2017
8.139
8.148
8.018
8.119
412,946
-0.02(-0.24%)
Jun 29, 2017
8.369
8.369
8.023
8.139
598,491
-0.27(-3.20%)
Jun 28, 2017
8.100
8.514
8.081
8.408
842,115
+0.33(+4.05%)
Jun 27, 2017
8.139
8.177
7.985
8.081
304,753
-0.08(-0.94%)
Jun 26, 2017
8.158
8.254
8.071
8.158
413,673
-0.05(-0.59%)
Jun 23, 2017
8.177
8.216
8.066
8.206
802,138
+0.03(+0.35%)
Jun 22, 2017
8.167
8.249
8.100
8.177
233,505
+0.06(+0.71%)
Jun 21, 2017
8.081
8.196
8.052
8.119
325,416
+0.04(+0.48%)
Jun 20, 2017
8.139
8.264
8.081
8.081
196,084
-0.05(-0.59%)
Jun 19, 2017
8.042
8.158
8.033
8.129
366,632
+0.14(+1.81%)
Jun 16, 2017
7.937
8.110
7.937
7.985
717,247
+0.01(+0.12%)
Jun 15, 2017
8.033
8.110
7.975
7.975
224,783
-0.13(-1.54%)
Jun 14, 2017
8.139
8.216
8.081
8.100
249,739
-0.07(-0.82%)
Jun 13, 2017
8.225
8.283
8.129
8.167
280,089
-0.01(-0.12%)
Jun 12, 2017
8.100
8.408
8.014
8.177
639,251
+0.02(+0.24%)
Jun 09, 2017
8.418
8.543
8.023
8.158
593,797
-0.25(-2.97%)
Jun 08, 2017
8.062
8.437
7.985
8.408
821,671
+0.38(+4.67%)
Jun 07, 2017
8.062
8.110
7.965
8.033
340,269
-0.08(-0.95%)
Jun 06, 2017
8.033
8.177
7.965
8.110
397,167
+0.07(+0.84%)
Jun 05, 2017
8.139
8.139
8.004
8.042
218,513
-0.06(-0.71%)
Jun 02, 2017
8.119
8.254
8.090
8.100
400,999
-0.02(-0.24%)
Jun 01, 2017
7.840
8.129
7.840
8.119
383,584
+0.26(+3.30%)
May 31, 2017
8.033
8.105
7.754
7.860
392,353
-0.18(-2.27%)
May 30, 2017
8.042
8.105
7.975
8.042
370,557
-0.05(-0.59%)
May 26, 2017
7.869
8.100
7.768
8.090
281,496
+0.23(+2.94%)
May 25, 2017
8.014
8.052
7.850
7.860
293,106
-0.13(-1.57%)
May 24, 2017
8.081
8.119
7.965
7.985
201,195
-0.07(-0.84%)
May 23, 2017
8.071
8.224
7.985
8.052
367,609
+0.02(+0.24%)
May 22, 2017
7.937
8.047
7.773
8.033
322,086
+0.07(+0.85%)
May 19, 2017
7.888
7.994
7.754
7.965
563,721
+0.12(+1.47%)
May 18, 2017
7.831
7.913
7.725
7.850
452,214
-0.02(-0.24%)
May 17, 2017
7.937
7.956
7.725
7.869
851,334
-0.12(-1.45%)
May 16, 2017
8.090
8.129
7.937
7.985
441,999
-0.05(-0.60%)
May 15, 2017
7.965
8.167
7.946
8.033
508,001
+0.10(+1.21%)
May 12, 2017
7.860
7.965
7.860
7.937
248,586
+0.04(+0.49%)
May 11, 2017
7.821
7.937
7.802
7.898
285,526
+0.07(+0.86%)
May 10, 2017
7.869
7.937
7.826
7.831
196,198
-0.04(-0.49%)
May 09, 2017
7.869
7.947
7.831
7.869
319,264
+0.02(+0.25%)
May 08, 2017
7.831
7.922
7.754
7.850
326,551
+0.01(+0.12%)
May 05, 2017
7.715
7.879
7.619
7.840
332,826
+0.12(+1.49%)
May 04, 2017
7.677
7.802
7.600
7.725
516,624
+0.13(+1.65%)
May 03, 2017
7.600
7.715
7.571
7.600
385,990
-0.04(-0.50%)
May 02, 2017
7.658
7.807
7.600
7.638
643,367
-0.03(-0.38%)
May 01, 2017
7.763
7.821
7.542
7.667
832,922
-0.13(-1.60%)
Apr 28, 2017
9.072
9.380
7.456
7.792
2,282,092
-1.39(-15.18%)
Apr 27, 2017
8.802
9.216
8.763
9.187
931,111
+0.37(+4.14%)
Apr 26, 2017
8.677
8.879
8.668
8.822
476,793
+0.14(+1.66%)
Apr 25, 2017
8.648
8.802
8.648
8.677
399,988
+0.10(+1.12%)
Apr 24, 2017
8.591
8.600
8.495
8.581
372,203
+0.11(+1.25%)
Apr 21, 2017
8.418
8.523
8.408
8.475
234,253
+0.03(+0.34%)
Apr 20, 2017
8.437
8.543
8.369
8.446
274,382
+0.03(+0.34%)
Apr 19, 2017
8.418
8.523
8.369
8.418
234,519
+0.03(+0.34%)
Apr 18, 2017
8.418
8.461
8.379
8.389
237,324
-0.07(-0.80%)
Apr 17, 2017
8.379
8.509
8.379
8.456
165,310
+0.07(+0.80%)
Apr 13, 2017
8.495
8.543
8.389
8.389
159,806
-0.12(-1.36%)
Apr 12, 2017
8.552
8.648
8.446
8.504
224,930
-0.07(-0.79%)
Apr 11, 2017
8.466
8.620
8.456
8.571
182,288
+0.07(+0.79%)
Apr 10, 2017
8.543
8.668
8.418
8.504
332,502
-0.07(-0.79%)
Apr 07, 2017
8.504
8.571
8.466
8.571
237,598
+0.02(+0.22%)
Apr 06, 2017
8.466
8.557
8.206
8.552
285,303
+0.05(+0.57%)
Apr 05, 2017
8.677
8.802
8.466
8.504
348,949
-0.12(-1.34%)
Apr 04, 2017
8.774
8.850
8.591
8.620
290,729
-0.20(-2.29%)
Apr 03, 2017
8.706
8.894
8.668
8.822
359,425
+0.02(+0.22%)
Mar 31, 2017
8.658
8.822
8.605
8.802
287,906
+0.14(+1.67%)
Mar 30, 2017
8.620
8.735
8.523
8.658
271,294
+0.04(+0.45%)
Mar 29, 2017
8.658
8.701
8.605
8.620
165,281
-0.05(-0.55%)
Mar 28, 2017
8.735
8.793
8.648
8.668
169,476
-0.12(-1.31%)
Mar 27, 2017
8.725
8.841
8.687
8.783
219,722
-0.05(-0.54%)
Mar 24, 2017
8.889
8.947
8.798
8.831
235,301
+0.02(+0.22%)
Mar 23, 2017
8.889
8.937
8.783
8.812
301,141
-0.06(-0.65%)
Mar 22, 2017
8.860
8.908
8.764
8.870
260,607
-0.01(-0.11%)
Mar 21, 2017
8.947
9.033
8.860
8.879
374,731
+0.01(+0.11%)
Mar 20, 2017
8.831
8.956
8.764
8.870
239,300
-0.03(-0.32%)
Mar 17, 2017
8.908
8.985
8.831
8.899
486,252
+0.00(+0.00%)
Mar 16, 2017
8.860
8.918
8.850
8.899
210,903
+0.07(+0.76%)
Mar 15, 2017
8.697
8.841
8.639
8.831
392,433
+0.15(+1.77%)
Mar 14, 2017
8.716
8.725
8.624
8.677
270,749
-0.08(-0.88%)
Mar 13, 2017
8.841
8.745
8.754
284,433
-0.05(-0.55%)
Mar 10, 2017
8.831
8.879
8.754
8.802
223,994
+0.04(+0.44%)
Mar 09, 2017
8.793
8.855
8.706
8.764
355,521
-0.01(-0.11%)
Mar 08, 2017
8.889
8.899
8.754
8.774
252,361
-0.07(-0.76%)
Mar 07, 2017
8.706
8.961
8.706
8.841
343,604
+0.08(+0.88%)
Mar 06, 2017
9.101
9.101
8.735
8.764
698,754
-0.42(-4.61%)
Mar 03, 2017
9.110
9.216
8.985
9.187
599,915
+0.07(+0.74%)
Mar 02, 2017
9.206
9.255
9.110
9.120
378,372
-0.08(-0.84%)
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.