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
)
15.52
+0.02 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2017
9.255
9.288
9.043
9.101
466,641
-0.18(-1.97%)
Feb 27, 2017
9.139
9.360
9.081
9.283
853,166
+0.17(+1.90%)
Feb 24, 2017
8.995
9.192
8.995
9.110
407,157
+0.01(+0.11%)
Feb 23, 2017
9.216
9.235
8.966
9.101
333,875
-0.06(-0.63%)
Feb 22, 2017
9.120
9.293
9.053
9.158
450,763
-0.03(-0.31%)
Feb 21, 2017
9.110
9.226
9.033
9.187
360,970
+0.05(+0.53%)
Feb 17, 2017
9.139
9.139
9.139
0
-0.25(-2.66%)
Feb 16, 2017
9.428
9.428
9.233
9.389
287,723
+0.02(+0.21%)
Feb 15, 2017
9.274
9.408
9.187
9.370
400,588
+0.02(+0.21%)
Feb 14, 2017
9.408
9.495
9.216
9.351
471,777
-0.06(-0.61%)
Feb 13, 2017
9.178
9.562
9.158
9.408
909,787
+0.25(+2.73%)
Feb 10, 2017
8.668
9.495
8.668
9.158
1,839,372
+0.89(+10.70%)
Feb 09, 2017
7.994
8.360
7.994
8.273
950,640
+0.29(+3.61%)
Feb 08, 2017
7.860
7.985
7.725
7.985
506,911
+0.14(+1.84%)
Feb 07, 2017
7.648
7.985
7.648
7.840
413,147
+0.19(+2.52%)
Feb 06, 2017
7.561
7.677
7.561
7.648
289,380
+0.03(+0.38%)
Feb 03, 2017
7.484
7.629
7.456
7.619
443,812
+0.19(+2.59%)
Feb 02, 2017
7.581
7.581
7.369
7.427
682,342
-0.20(-2.65%)
Feb 01, 2017
7.706
7.831
7.590
7.629
181,051
-0.04(-0.50%)
Jan 31, 2017
7.494
7.696
7.475
7.667
258,989
+0.13(+1.66%)
Jan 30, 2017
7.571
7.658
7.494
7.542
360,544
-0.12(-1.51%)
Jan 27, 2017
7.600
7.860
7.600
7.658
376,552
+0.07(+0.89%)
Jan 26, 2017
7.840
7.860
7.561
7.590
377,277
-0.26(-3.31%)
Jan 25, 2017
7.937
8.004
7.831
7.850
211,606
+0.00(+0.00%)
Jan 24, 2017
7.600
7.898
7.600
7.850
305,248
+0.21(+2.77%)
Jan 23, 2017
7.696
7.724
7.523
7.638
330,721
-0.06(-0.75%)
Jan 20, 2017
7.821
7.888
7.638
7.696
505,808
-0.13(-1.60%)
Jan 19, 2017
7.869
7.927
7.763
7.821
246,170
-0.05(-0.61%)
Jan 18, 2017
7.888
7.927
7.812
7.869
371,397
+0.01(+0.12%)
Jan 17, 2017
8.129
8.167
7.802
7.860
541,939
-0.27(-3.31%)
Jan 13, 2017
8.129
8.129
8.129
0
+0.06(+0.72%)
Jan 12, 2017
8.216
8.293
7.994
8.071
333,529
-0.17(-2.10%)
Jan 11, 2017
8.321
8.389
8.225
8.244
194,860
-0.09(-1.04%)
Jan 10, 2017
8.206
8.418
8.196
8.331
281,085
+0.12(+1.41%)
Jan 09, 2017
8.187
8.341
8.110
8.216
229,636
+0.04(+0.47%)
Jan 06, 2017
8.244
8.244
8.082
8.177
252,339
-0.05(-0.58%)
Jan 05, 2017
8.264
8.437
8.139
8.225
299,743
-0.15(-1.84%)
Jan 04, 2017
8.100
8.379
8.090
8.379
392,769
+0.28(+3.44%)
Jan 03, 2017
8.081
8.293
8.014
8.100
307,358
+0.11(+1.32%)
Dec 30, 2016
7.994
7.994
7.994
0
-0.09(-1.07%)
Dec 29, 2016
8.071
8.177
8.014
8.081
255,773
+0.06(+0.72%)
Dec 28, 2016
8.293
8.321
8.004
8.023
366,302
-0.29(-3.47%)
Dec 27, 2016
8.273
8.389
8.264
8.312
157,677
-0.02(-0.23%)
Dec 23, 2016
8.331
8.331
8.331
0
+0.12(+1.41%)
Dec 22, 2016
8.495
8.523
8.191
8.216
286,335
-0.25(-2.95%)
Dec 21, 2016
8.446
8.514
8.302
8.466
312,533
-0.02(-0.23%)
Dec 20, 2016
8.369
8.639
8.341
8.485
497,374
+0.17(+2.08%)
Dec 19, 2016
8.360
8.466
8.244
8.312
362,361
-0.05(-0.58%)
Dec 16, 2016
8.437
8.571
8.235
8.360
2,172,341
+0.01(+0.12%)
Dec 15, 2016
8.244
8.504
8.206
8.350
1,091,095
+0.12(+1.40%)
Dec 14, 2016
8.033
8.278
7.975
8.235
900,683
+0.18(+2.27%)
Dec 13, 2016
7.744
8.264
7.725
8.052
1,392,597
+0.41(+5.42%)
Dec 12, 2016
7.783
7.821
7.619
7.638
275,575
-0.17(-2.22%)
Dec 09, 2016
7.879
7.975
7.735
7.812
254,312
-0.02(-0.25%)
Dec 08, 2016
7.715
7.941
7.677
7.831
501,045
+0.10(+1.24%)
Dec 07, 2016
7.860
7.879
7.653
7.735
438,570
-0.11(-1.35%)
Dec 06, 2016
7.754
7.879
7.609
7.840
329,963
+0.13(+1.62%)
Dec 05, 2016
7.686
7.888
7.638
7.715
385,989
+0.10(+1.26%)
Dec 02, 2016
7.629
7.715
7.446
7.619
382,096
-0.01(-0.13%)
Dec 01, 2016
7.879
7.908
7.561
7.629
493,216
-0.26(-3.29%)
Nov 30, 2016
8.119
8.119
7.821
7.888
485,717
-0.16(-2.03%)
Nov 29, 2016
7.937
8.302
7.898
8.052
631,593
+0.15(+1.95%)
Nov 28, 2016
8.273
8.321
7.879
7.898
455,366
-0.38(-4.53%)
Nov 25, 2016
8.139
8.273
8.110
8.273
231,823
+0.14(+1.78%)
Nov 23, 2016
8.129
8.129
8.129
0
-0.11(-1.29%)
Nov 22, 2016
8.341
8.388
8.177
8.235
664,527
+0.20(+2.51%)
Nov 21, 2016
7.908
8.071
7.908
8.033
284,220
+0.12(+1.46%)
Nov 18, 2016
7.965
8.012
7.826
7.917
303,406
-0.04(-0.48%)
Nov 17, 2016
7.696
7.965
7.677
7.956
609,180
+0.32(+4.16%)
Nov 16, 2016
7.600
7.677
7.523
7.638
221,821
+0.03(+0.38%)
Nov 15, 2016
7.696
7.735
7.513
7.609
457,494
-0.09(-1.12%)
Nov 14, 2016
7.648
7.792
7.590
7.696
368,068
+0.15(+2.04%)
Nov 11, 2016
7.427
7.725
7.407
7.542
589,657
+0.11(+1.42%)
Nov 10, 2016
7.494
7.638
7.292
7.436
409,123
+0.03(+0.39%)
Nov 09, 2016
7.225
7.446
7.177
7.407
589,905
+0.06(+0.79%)
Nov 08, 2016
7.350
7.441
7.292
7.350
503,527
+0.00(+0.00%)
Nov 07, 2016
7.379
7.407
7.292
7.350
591,158
+0.19(+2.69%)
Nov 04, 2016
7.234
7.292
7.109
7.157
542,681
-0.05(-0.67%)
Nov 03, 2016
7.340
7.379
7.167
7.205
511,566
-0.13(-1.83%)
Nov 02, 2016
7.302
7.523
7.273
7.340
454,097
-0.02(-0.26%)
Nov 01, 2016
7.369
7.533
7.186
7.359
848,185
-0.01(-0.13%)
Oct 31, 2016
7.581
7.600
7.023
7.369
1,553,002
+0.18(+2.54%)
Oct 28, 2016
7.937
7.965
6.109
7.186
3,898,418
-1.46(-16.91%)
Oct 27, 2016
8.870
8.908
8.629
8.648
483,985
-0.09(-0.99%)
Oct 26, 2016
8.716
8.860
8.629
8.735
386,295
+0.03(+0.33%)
Oct 25, 2016
9.101
9.178
8.581
8.706
769,194
-0.42(-4.64%)
Oct 24, 2016
9.139
9.264
9.101
9.129
549,725
-0.01(-0.11%)
Oct 21, 2016
9.043
9.216
8.956
9.139
254,938
+0.04(+0.42%)
Oct 20, 2016
9.053
9.197
9.053
9.101
164,625
-0.01(-0.11%)
Oct 19, 2016
9.139
9.235
9.053
9.110
194,499
+0.03(+0.32%)
Oct 18, 2016
9.216
9.341
9.043
9.081
200,064
-0.06(-0.63%)
Oct 17, 2016
9.033
9.168
9.033
9.139
176,078
+0.11(+1.17%)
Oct 14, 2016
9.120
9.178
8.995
9.033
358,750
-0.06(-0.63%)
Oct 13, 2016
9.129
9.139
8.995
9.091
263,009
-0.09(-0.94%)
Oct 12, 2016
9.331
9.447
9.081
9.178
261,462
-0.13(-1.34%)
Oct 11, 2016
9.678
9.678
9.255
9.303
275,730
-0.39(-4.07%)
Oct 10, 2016
9.485
9.716
9.485
9.697
266,056
+0.15(+1.61%)
Oct 07, 2016
9.370
9.889
9.255
9.543
523,390
+0.16(+1.74%)
Oct 06, 2016
9.341
9.399
9.158
9.380
455,537
-0.06(-0.61%)
Oct 05, 2016
9.582
9.678
9.370
9.437
1,292,366
-0.80(-7.80%)
Oct 04, 2016
10.30
10.45
10.21
10.24
250,610
-0.12(-1.21%)
Oct 03, 2016
10.28
10.37
10.18
10.36
321,558
+0.08(+0.75%)
Sep 30, 2016
10.13
10.45
10.06
10.28
698,271
+0.18(+1.81%)
Sep 29, 2016
10.19
10.26
10.02
10.10
269,438
-0.10(-0.94%)
Sep 28, 2016
10.14
10.25
10.06
10.20
266,727
+0.01(+0.09%)
Sep 27, 2016
9.957
10.21
9.929
10.19
429,065
+0.27(+2.72%)
Sep 26, 2016
10.10
10.10
9.880
9.918
257,549
-0.21(-2.09%)
Sep 23, 2016
10.13
10.22
9.966
10.13
342,488
-0.01(-0.10%)
Sep 22, 2016
10.12
10.24
10.03
10.14
581,454
+0.05(+0.48%)
Sep 21, 2016
9.938
10.10
9.851
10.09
303,099
+0.20(+2.04%)
Sep 20, 2016
10.01
10.09
9.889
9.889
285,489
-0.11(-1.06%)
Sep 19, 2016
9.870
10.04
9.803
9.995
511,724
+0.18(+1.86%)
Sep 16, 2016
9.764
9.861
9.716
9.812
437,714
-0.02(-0.20%)
Sep 15, 2016
9.572
9.957
9.562
9.832
603,313
+0.29(+3.02%)
Sep 14, 2016
9.447
9.649
9.408
9.543
318,127
+0.11(+1.12%)
Sep 13, 2016
9.687
9.726
9.197
9.437
555,427
-0.35(-3.54%)
Sep 12, 2016
9.476
9.841
9.293
9.784
636,196
+0.26(+2.73%)
Sep 09, 2016
9.726
9.861
9.457
9.524
509,790
-0.29(-2.94%)
Sep 08, 2016
9.851
9.889
9.755
9.812
333,038
-0.02(-0.20%)
Sep 07, 2016
9.716
9.832
9.697
9.832
683,708
+0.13(+1.29%)
Sep 06, 2016
9.591
9.851
9.591
9.707
612,608
+0.02(+0.20%)
Sep 02, 2016
9.649
9.687
9.687
9.687
483,675
+0.13(+1.41%)
Sep 01, 2016
9.418
9.625
9.418
9.553
526,492
+0.08(+0.81%)
Aug 31, 2016
9.764
9.822
9.351
9.476
741,062
-0.38(-3.81%)
Aug 30, 2016
9.793
9.851
9.639
9.851
721,002
+0.13(+1.39%)
Aug 29, 2016
9.524
9.870
9.495
9.716
1,270,647
+0.24(+2.54%)
Aug 26, 2016
9.312
9.505
9.312
9.476
547,837
+0.09(+0.92%)
Aug 25, 2016
9.197
9.457
9.158
9.389
824,462
+0.10(+1.04%)
Aug 24, 2016
9.341
9.476
9.206
9.293
730,197
-0.11(-1.13%)
Aug 23, 2016
9.485
9.524
9.274
9.399
704,120
-0.07(-0.71%)
Aug 22, 2016
9.264
9.485
9.110
9.466
787,700
+0.15(+1.65%)
Aug 19, 2016
8.956
9.312
8.924
9.312
1,527,139
+0.37(+4.09%)
Aug 18, 2016
8.658
9.004
8.658
8.947
958,590
+0.24(+2.76%)
Aug 17, 2016
8.321
8.831
8.321
8.706
2,070,538
+0.36(+4.26%)
Aug 16, 2016
8.167
8.350
8.129
8.350
609,666
+0.16(+2.00%)
Aug 15, 2016
7.927
8.308
7.898
8.187
932,521
+0.31(+3.91%)
Aug 12, 2016
7.648
7.879
7.638
7.879
681,765
+0.19(+2.50%)
Aug 11, 2016
7.571
7.691
7.542
7.686
518,600
+0.16(+2.17%)
Aug 10, 2016
7.686
7.696
7.484
7.523
638,824
-0.15(-2.01%)
Aug 09, 2016
7.629
7.696
7.600
7.677
457,186
+0.08(+1.01%)
Aug 08, 2016
7.552
7.686
7.552
7.600
355,424
-0.01(-0.13%)
Aug 05, 2016
7.542
7.643
7.465
7.609
525,080
+0.11(+1.41%)
Aug 04, 2016
7.398
7.533
7.244
7.504
527,416
+0.12(+1.56%)
Aug 03, 2016
7.658
7.658
7.340
7.388
733,624
-0.25(-3.27%)
Aug 02, 2016
7.667
7.696
7.533
7.638
576,432
-0.06(-0.75%)
Aug 01, 2016
7.533
7.696
7.484
7.696
460,155
+0.17(+2.30%)
Jul 29, 2016
7.273
7.648
7.180
7.523
844,358
+0.25(+3.44%)
Jul 28, 2016
7.244
7.311
7.215
7.273
595,982
+0.05(+0.67%)
Jul 27, 2016
7.080
7.244
7.080
7.225
606,809
+0.18(+2.60%)
Jul 26, 2016
6.801
7.061
6.792
7.042
473,012
+0.16(+2.38%)
Jul 25, 2016
6.811
6.898
6.763
6.878
274,308
+0.10(+1.42%)
Jul 22, 2016
6.676
6.801
6.647
6.782
300,141
+0.13(+2.03%)
Jul 21, 2016
6.647
6.734
6.628
6.647
382,745
+0.02(+0.29%)
Jul 20, 2016
6.667
6.672
6.571
6.628
397,701
+0.03(+0.44%)
Jul 19, 2016
6.734
6.734
6.599
6.599
213,136
-0.13(-1.86%)
Jul 18, 2016
6.667
6.763
6.647
6.724
184,346
+0.08(+1.16%)
Jul 15, 2016
6.724
6.734
6.638
6.647
219,921
-0.03(-0.43%)
Jul 14, 2016
6.811
6.849
6.672
6.676
240,237
-0.08(-1.14%)
Jul 13, 2016
6.792
6.901
6.744
6.753
305,854
-0.07(-0.99%)
Jul 12, 2016
6.792
6.859
6.705
6.821
461,218
+0.06(+0.85%)
Jul 11, 2016
6.676
6.792
6.676
6.763
344,593
+0.10(+1.44%)
Jul 08, 2016
6.522
6.724
6.484
6.667
482,073
+0.18(+2.82%)
Jul 07, 2016
6.263
6.509
6.263
6.484
334,833
+0.15(+2.43%)
Jul 06, 2016
6.166
6.378
6.099
6.330
224,715
+0.06(+0.92%)
Jul 05, 2016
6.330
6.388
6.205
6.272
287,951
-0.06(-0.91%)
Jul 01, 2016
6.253
6.330
6.330
6.330
298,230
+0.11(+1.70%)
Jun 30, 2016
6.138
6.234
6.114
6.224
304,795
+0.11(+1.73%)
Jun 29, 2016
6.013
6.147
5.993
6.118
319,844
+0.15(+2.58%)
Jun 28, 2016
5.926
6.051
5.887
5.964
430,288
+0.13(+2.14%)
Jun 27, 2016
5.974
6.023
5.820
5.839
529,182
-0.26(-4.26%)
Jun 24, 2016
6.099
6.147
6.013
6.099
1,404,451
-0.27(-4.23%)
Jun 23, 2016
6.349
6.407
6.282
6.368
253,539
+0.13(+2.00%)
Jun 22, 2016
6.320
6.378
6.243
6.243
165,780
-0.08(-1.22%)
Jun 21, 2016
6.397
6.455
6.263
6.320
234,685
-0.04(-0.61%)
Jun 20, 2016
6.388
6.522
6.359
6.359
271,431
+0.10(+1.54%)
Jun 17, 2016
6.263
6.340
6.186
6.263
429,335
-0.05(-0.76%)
Jun 16, 2016
6.282
6.349
6.195
6.311
215,513
-0.01(-0.15%)
Jun 15, 2016
6.272
6.465
6.243
6.320
314,978
+0.08(+1.23%)
Jun 14, 2016
6.368
6.436
6.215
6.243
284,950
-0.16(-2.55%)
Jun 13, 2016
6.532
6.571
6.388
6.407
205,387
-0.14(-2.20%)
Jun 10, 2016
6.503
6.676
6.503
6.551
407,618
-0.06(-0.87%)
Jun 09, 2016
6.638
6.647
6.551
6.609
201,156
-0.05(-0.72%)
Jun 08, 2016
6.542
6.696
6.508
6.657
387,528
+0.12(+1.76%)
Jun 07, 2016
6.474
6.571
6.450
6.542
375,568
+0.04(+0.59%)
Jun 06, 2016
6.417
6.542
6.407
6.503
341,398
+0.09(+1.35%)
Jun 03, 2016
6.474
6.474
6.349
6.417
242,742
-0.08(-1.19%)
Jun 02, 2016
6.311
6.494
6.311
6.494
337,761
+0.11(+1.66%)
Jun 01, 2016
6.157
6.397
6.147
6.388
396,102
+0.17(+2.79%)
May 31, 2016
6.157
6.215
6.128
6.215
363,225
+0.09(+1.41%)
May 27, 2016
6.061
6.128
6.128
6.128
190,746
+0.05(+0.79%)
May 26, 2016
6.118
6.138
6.041
6.080
237,068
-0.03(-0.47%)
May 25, 2016
6.070
6.195
6.032
6.109
276,316
+0.01(+0.16%)
May 24, 2016
5.964
6.109
5.926
6.099
492,988
+0.20(+3.43%)
May 23, 2016
5.916
5.984
5.868
5.897
287,827
-0.09(-1.45%)
May 20, 2016
5.830
5.984
5.791
5.984
252,722
+0.16(+2.81%)
May 19, 2016
5.887
5.926
5.772
5.820
179,274
-0.12(-1.94%)
May 18, 2016
5.887
5.974
5.839
5.936
213,085
+0.05(+0.82%)
May 17, 2016
6.013
6.013
5.849
5.887
387,192
-0.13(-2.08%)
May 16, 2016
5.945
6.090
5.945
6.013
313,213
+0.05(+0.81%)
May 13, 2016
5.955
6.041
5.926
5.964
250,505
+0.02(+0.32%)
May 12, 2016
6.022
6.061
5.887
5.945
273,733
-0.03(-0.48%)
May 11, 2016
5.916
6.109
5.916
5.974
346,933
+0.02(+0.32%)
May 10, 2016
5.897
5.964
5.821
5.955
388,281
+0.12(+1.98%)
May 09, 2016
5.859
5.907
5.782
5.839
377,759
+0.01(+0.17%)
May 06, 2016
5.801
5.849
5.705
5.830
311,013
-0.03(-0.49%)
May 05, 2016
5.839
5.878
5.772
5.859
345,966
+0.08(+1.33%)
May 04, 2016
5.791
5.926
5.724
5.782
542,680
-0.04(-0.66%)
May 03, 2016
5.830
6.041
5.772
5.820
681,890
-0.12(-1.94%)
May 02, 2016
5.676
5.964
5.676
5.936
818,856
+0.19(+3.35%)
Apr 29, 2016
6.099
6.109
5.647
5.743
1,006,573
-0.67(-10.49%)
Apr 28, 2016
6.311
6.518
6.311
6.417
811,529
+0.06(+0.91%)
Apr 27, 2016
6.243
6.426
6.243
6.359
384,679
+0.14(+2.32%)
Apr 26, 2016
6.176
6.253
6.128
6.215
208,401
+0.06(+0.94%)
Apr 25, 2016
6.253
6.253
5.820
6.157
426,844
-0.07(-1.08%)
Apr 22, 2016
6.176
6.292
6.171
6.224
277,177
+0.04(+0.62%)
Apr 21, 2016
6.224
6.263
6.147
6.186
424,569
+0.02(+0.31%)
Apr 20, 2016
6.022
6.195
6.013
6.166
247,829
+0.15(+2.56%)
Apr 19, 2016
5.945
6.080
5.868
6.013
318,062
+0.11(+1.79%)
Apr 18, 2016
5.859
5.926
5.811
5.907
269,484
-0.02(-0.32%)
Apr 15, 2016
5.907
5.936
5.839
5.926
297,530
-0.01(-0.16%)
Apr 14, 2016
5.936
5.945
5.820
5.936
258,185
-0.02(-0.32%)
Apr 13, 2016
5.676
5.974
5.637
5.955
447,082
+0.33(+5.81%)
Apr 12, 2016
5.560
5.695
5.483
5.628
316,885
+0.06(+1.04%)
Apr 11, 2016
5.541
5.633
5.397
5.570
284,332
+0.05(+0.87%)
Apr 08, 2016
5.695
5.772
5.435
5.522
394,182
-0.13(-2.21%)
Apr 07, 2016
5.782
5.797
5.637
5.647
263,266
-0.18(-3.14%)
Apr 06, 2016
5.695
5.830
5.657
5.830
169,914
+0.14(+2.54%)
Apr 05, 2016
5.714
5.762
5.676
5.685
161,588
-0.10(-1.66%)
Apr 04, 2016
5.878
5.897
5.743
5.782
185,744
-0.12(-1.96%)
Apr 01, 2016
5.647
5.902
5.647
5.897
267,024
+0.20(+3.55%)
Mar 31, 2016
5.801
5.830
5.695
5.695
214,092
-0.13(-2.31%)
Mar 30, 2016
5.859
5.897
5.695
5.830
231,414
+0.03(+0.50%)
Mar 29, 2016
5.599
5.887
5.560
5.801
284,653
+0.16(+2.90%)
Mar 28, 2016
5.657
5.685
5.570
5.637
101,215
-0.01(-0.17%)
Mar 24, 2016
5.628
5.647
5.647
5.647
132,951
-0.03(-0.51%)
Mar 23, 2016
5.724
5.859
5.628
5.676
181,241
-0.13(-2.16%)
Mar 22, 2016
5.849
5.897
5.782
5.801
214,298
-0.08(-1.31%)
Mar 21, 2016
5.859
5.945
5.839
5.878
204,971
-0.02(-0.33%)
Mar 18, 2016
5.945
6.003
5.887
5.897
429,354
+0.00(+0.00%)
Mar 17, 2016
5.801
5.945
5.714
5.897
331,211
+0.09(+1.49%)
Mar 16, 2016
5.714
5.878
5.714
5.811
324,108
+0.08(+1.34%)
Mar 15, 2016
5.868
5.936
5.628
5.734
427,481
-0.19(-3.25%)
Mar 14, 2016
6.109
6.109
5.887
5.926
195,490
-0.22(-3.60%)
Mar 11, 2016
5.926
6.186
5.878
6.147
253,698
+0.33(+5.62%)
Mar 10, 2016
6.109
6.128
5.798
5.820
341,303
-0.30(-4.87%)
Mar 09, 2016
6.128
6.195
6.051
6.118
165,225
+0.02(+0.32%)
Mar 08, 2016
6.147
6.215
6.070
6.099
232,258
-0.13(-2.16%)
Mar 07, 2016
6.080
6.282
6.080
6.234
273,972
+0.06(+0.93%)
Mar 04, 2016
6.272
6.330
6.147
6.176
294,505
-0.10(-1.53%)
Mar 03, 2016
6.359
6.397
6.195
6.272
335,104
-0.09(-1.36%)
Mar 02, 2016
6.224
6.368
6.215
6.359
298,780
+0.13(+2.16%)
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.