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
)
15.12
+0.08 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 28, 2021
9.459
9.474
9.325
9.325
534,714
-0.12(-1.22%)
May 27, 2021
9.364
9.498
9.296
9.440
606,924
+0.11(+1.13%)
May 26, 2021
9.153
9.364
9.105
9.335
304,433
+0.23(+2.53%)
May 25, 2021
9.201
9.287
9.105
9.105
429,481
-0.04(-0.42%)
May 24, 2021
9.066
9.181
9.066
9.143
444,779
+0.12(+1.38%)
May 21, 2021
9.124
9.153
9.009
9.018
428,976
+0.05(+0.53%)
May 20, 2021
8.961
9.086
8.913
8.971
413,322
+0.00(+0.00%)
May 19, 2021
8.836
8.980
8.750
8.971
303,692
+0.07(+0.75%)
May 18, 2021
8.980
9.292
8.903
8.903
589,167
-0.02(-0.21%)
May 17, 2021
8.760
8.961
8.750
8.923
534,367
+0.11(+1.20%)
May 14, 2021
8.635
8.880
8.559
8.817
440,820
+0.26(+3.02%)
May 13, 2021
8.616
8.742
8.472
8.558
614,900
+0.06(+0.68%)
May 12, 2021
8.453
8.616
8.396
8.501
646,979
-0.05(-0.56%)
May 11, 2021
8.338
8.645
8.261
8.549
792,144
+0.02(+0.22%)
May 10, 2021
8.683
8.721
8.520
8.530
688,466
-0.22(-2.52%)
May 07, 2021
8.750
8.856
8.688
8.750
863,431
+0.08(+0.88%)
May 06, 2021
8.453
8.693
8.400
8.673
825,225
+0.16(+1.91%)
May 05, 2021
8.424
8.563
8.396
8.511
526,385
+0.15(+1.83%)
May 04, 2021
8.204
8.367
8.070
8.357
822,536
+0.10(+1.16%)
May 03, 2021
8.348
8.443
8.242
8.261
806,506
-0.06(-0.69%)
Apr 30, 2021
8.396
8.664
8.271
8.319
814,174
-0.16(-1.92%)
Apr 29, 2021
8.434
8.669
8.328
8.482
835,161
+0.08(+0.91%)
Apr 28, 2021
8.530
8.721
8.328
8.405
1,133,785
-0.42(-4.78%)
Apr 27, 2021
9.229
9.229
8.769
8.827
742,493
-0.34(-3.66%)
Apr 26, 2021
9.038
9.258
9.028
9.162
489,213
+0.13(+1.49%)
Apr 23, 2021
8.712
9.105
8.712
9.028
526,401
+0.33(+3.74%)
Apr 22, 2021
8.750
8.903
8.693
8.702
441,719
+0.00(+0.00%)
Apr 21, 2021
8.539
8.726
8.396
8.702
386,967
+0.15(+1.79%)
Apr 20, 2021
8.836
8.846
8.443
8.549
556,058
-0.31(-3.46%)
Apr 19, 2021
9.047
9.095
8.702
8.856
669,751
-0.29(-3.14%)
Apr 16, 2021
8.788
9.191
8.568
9.143
1,910,174
+0.37(+4.26%)
Apr 15, 2021
8.779
8.836
8.587
8.769
754,111
+0.09(+0.99%)
Apr 14, 2021
8.673
8.908
8.673
8.683
871,235
+0.01(+0.11%)
Apr 13, 2021
8.597
8.702
8.367
8.673
1,203,830
+0.11(+1.23%)
Apr 12, 2021
9.114
9.124
8.319
8.568
1,269,342
-0.56(-6.09%)
Apr 09, 2021
9.191
9.258
9.066
9.124
431,450
-0.16(-1.75%)
Apr 08, 2021
9.277
9.335
9.124
9.287
254,530
+0.11(+1.15%)
Apr 07, 2021
9.296
9.335
9.114
9.181
435,672
-0.12(-1.34%)
Apr 06, 2021
9.268
9.440
9.239
9.306
322,329
-0.09(-0.92%)
Apr 05, 2021
9.459
9.459
9.268
9.392
267,625
+0.06(+0.62%)
Apr 01, 2021
9.306
9.479
9.239
9.335
380,219
+0.12(+1.35%)
Mar 31, 2021
8.951
9.268
8.913
9.210
640,804
+0.35(+3.89%)
Mar 30, 2021
8.750
8.913
8.587
8.865
462,969
-0.01(-0.11%)
Mar 29, 2021
9.172
9.239
8.788
8.875
563,037
-0.32(-3.44%)
Mar 26, 2021
8.951
9.191
8.846
9.191
561,146
+0.27(+3.01%)
Mar 25, 2021
8.942
8.966
8.635
8.923
625,970
-0.09(-0.96%)
Mar 24, 2021
9.766
9.833
8.961
9.009
999,112
-0.68(-7.02%)
Mar 23, 2021
10.02
10.19
9.670
9.689
925,118
-0.34(-3.35%)
Mar 22, 2021
9.862
10.27
9.862
10.02
1,081,283
+0.20(+2.05%)
Mar 19, 2021
9.555
9.852
9.536
9.824
1,627,513
+0.27(+2.81%)
Mar 18, 2021
9.641
9.939
9.517
9.555
803,470
-0.26(-2.64%)
Mar 17, 2021
9.546
9.862
9.479
9.814
547,855
+0.12(+1.19%)
Mar 16, 2021
9.776
9.871
9.584
9.699
328,077
-0.08(-0.78%)
Mar 15, 2021
9.737
9.862
9.584
9.776
452,282
+0.10(+0.99%)
Mar 12, 2021
9.680
9.891
9.565
9.680
873,857
-0.15(-1.56%)
Mar 11, 2021
9.584
9.891
9.565
9.833
850,968
+0.28(+2.91%)
Mar 10, 2021
9.440
9.689
9.392
9.555
1,093,044
+0.27(+2.89%)
Mar 09, 2021
8.980
9.469
8.927
9.287
948,753
+0.51(+5.79%)
Mar 08, 2021
8.750
8.913
8.673
8.779
574,663
-0.02(-0.22%)
Mar 05, 2021
8.693
8.827
8.261
8.798
843,285
+0.09(+0.99%)
Mar 04, 2021
9.047
9.316
8.683
8.712
860,808
-0.40(-4.42%)
Mar 03, 2021
9.181
9.373
9.038
9.114
1,013,787
-0.04(-0.42%)
Mar 02, 2021
9.277
9.296
9.153
9.153
635,223
-0.09(-0.93%)
Mar 01, 2021
9.172
9.258
9.086
9.239
848,521
+0.29(+3.21%)
Feb 26, 2021
8.827
9.047
8.683
8.951
847,563
+0.14(+1.63%)
Feb 25, 2021
9.162
9.344
8.808
8.808
800,317
-0.35(-3.87%)
Feb 24, 2021
8.942
9.220
8.884
9.162
1,359,520
+0.22(+2.47%)
Feb 23, 2021
8.750
8.942
8.252
8.942
1,236,043
-0.04(-0.43%)
Feb 22, 2021
8.913
9.086
8.817
8.980
1,265,726
-0.02(-0.21%)
Feb 19, 2021
8.875
9.023
8.712
8.999
1,071,062
+0.18(+2.07%)
Feb 18, 2021
8.808
8.961
8.654
8.817
965,643
-0.09(-0.97%)
Feb 17, 2021
8.750
8.918
8.592
8.903
1,513,237
+0.05(+0.54%)
Feb 16, 2021
9.086
9.086
8.683
8.856
1,448,682
-0.13(-1.49%)
Feb 12, 2021
9.239
9.344
8.937
8.990
1,231,852
-0.40(-4.29%)
Feb 11, 2021
9.613
9.804
9.018
9.392
2,193,926
-0.12(-1.21%)
Feb 10, 2021
9.977
10.02
8.990
9.507
4,131,159
-1.71(-15.21%)
Feb 09, 2021
10.81
11.37
10.64
11.21
1,668,053
+0.35(+3.27%)
Feb 08, 2021
10.25
10.94
10.25
10.86
1,234,923
+0.72(+7.09%)
Feb 05, 2021
10.52
10.54
9.824
10.14
1,004,492
-0.27(-2.58%)
Feb 04, 2021
9.641
10.46
9.622
10.41
1,885,378
+0.82(+8.60%)
Feb 03, 2021
9.661
9.718
9.450
9.584
416,329
-0.02(-0.20%)
Feb 02, 2021
9.680
9.747
9.258
9.603
648,197
-0.01(-0.10%)
Feb 01, 2021
9.594
9.613
9.287
9.613
544,906
+0.10(+1.01%)
Jan 29, 2021
9.584
9.891
9.450
9.517
1,192,932
-0.08(-0.80%)
Jan 28, 2021
9.958
10.01
9.296
9.594
989,296
-0.39(-3.93%)
Jan 27, 2021
9.977
10.13
9.852
9.986
932,432
-0.19(-1.88%)
Jan 26, 2021
9.871
10.19
9.756
10.18
1,020,799
+0.38(+3.91%)
Jan 25, 2021
9.555
10.21
9.536
9.795
1,345,387
+0.30(+3.13%)
Jan 22, 2021
9.181
9.498
9.105
9.498
609,143
+0.24(+2.59%)
Jan 21, 2021
9.488
9.526
9.220
9.258
701,574
-0.14(-1.53%)
Jan 20, 2021
9.325
9.718
9.268
9.402
998,004
+0.26(+2.83%)
Jan 19, 2021
9.670
9.728
9.105
9.143
1,025,287
-0.31(-3.25%)
Jan 15, 2021
8.712
9.675
8.673
9.450
2,857,383
+0.65(+7.41%)
Jan 14, 2021
8.712
8.875
8.606
8.798
847,752
+0.11(+1.21%)
Jan 13, 2021
8.817
8.932
8.511
8.693
915,168
-0.12(-1.41%)
Jan 12, 2021
8.836
8.894
8.645
8.817
1,034,506
+0.01(+0.11%)
Jan 11, 2021
9.507
9.574
8.673
8.808
1,760,988
-0.89(-9.19%)
Jan 08, 2021
9.632
9.919
9.469
9.699
922,480
+0.17(+1.81%)
Jan 07, 2021
9.344
9.536
9.105
9.526
939,298
+0.25(+2.69%)
Jan 06, 2021
9.287
9.354
9.076
9.277
791,500
-0.01(-0.10%)
Jan 05, 2021
9.143
9.354
9.086
9.287
661,438
+0.11(+1.15%)
Jan 04, 2021
9.517
9.555
9.038
9.181
847,006
-0.27(-2.84%)
Dec 31, 2020
9.450
9.450
9.450
695,113
+0.04(+0.41%)
Dec 30, 2020
9.354
9.613
9.335
9.411
695,113
+0.14(+1.55%)
Dec 29, 2020
9.622
9.680
9.133
9.268
970,821
-0.40(-4.16%)
Dec 28, 2020
9.699
9.919
9.574
9.670
603,536
+0.12(+1.31%)
Dec 24, 2020
9.824
9.824
9.402
9.546
496,142
-0.26(-2.64%)
Dec 23, 2020
10.19
10.48
9.651
9.804
1,415,729
-0.18(-1.82%)
Dec 22, 2020
9.776
10.12
9.728
9.986
1,627,630
+0.36(+3.78%)
Dec 21, 2020
9.201
9.651
9.162
9.622
1,501,292
+0.30(+3.19%)
Dec 18, 2020
8.846
9.344
8.673
9.325
2,928,439
+0.57(+6.46%)
Dec 17, 2020
8.328
8.769
8.328
8.760
1,226,211
+0.43(+5.18%)
Dec 16, 2020
8.098
8.606
8.098
8.328
1,487,701
+0.36(+4.57%)
Dec 15, 2020
7.801
7.964
7.677
7.964
703,746
+0.19(+2.47%)
Dec 14, 2020
7.705
7.945
7.686
7.773
1,099,981
+0.15(+2.01%)
Dec 11, 2020
7.495
7.677
7.428
7.619
811,878
+0.10(+1.27%)
Dec 10, 2020
7.734
7.849
7.399
7.523
1,044,139
-0.29(-3.68%)
Dec 09, 2020
7.916
7.964
7.763
7.811
649,175
-0.11(-1.33%)
Dec 08, 2020
7.744
7.936
7.705
7.916
646,203
+0.13(+1.72%)
Dec 07, 2020
7.725
7.806
7.643
7.782
459,503
+0.06(+0.74%)
Dec 04, 2020
7.667
7.840
7.638
7.725
524,627
+0.13(+1.77%)
Dec 03, 2020
7.600
7.667
7.471
7.590
493,497
-0.01(-0.13%)
Dec 02, 2020
7.590
7.658
7.456
7.600
488,211
-0.05(-0.63%)
Dec 01, 2020
7.734
7.801
7.581
7.648
526,913
+0.00(+0.00%)
Nov 30, 2020
7.763
7.782
7.543
7.648
572,140
-0.13(-1.72%)
Nov 27, 2020
7.744
7.849
7.600
7.782
453,988
-0.01(-0.12%)
Nov 25, 2020
7.801
7.859
7.576
7.792
556,660
+0.00(+0.00%)
Nov 24, 2020
7.983
7.983
7.744
7.792
936,589
-0.03(-0.37%)
Nov 23, 2020
7.667
7.923
7.590
7.821
1,044,947
+0.24(+3.16%)
Nov 20, 2020
7.188
7.614
7.169
7.581
2,342,772
+0.34(+4.63%)
Nov 19, 2020
7.188
7.255
7.150
7.245
390,055
+0.04(+0.53%)
Nov 18, 2020
7.284
7.399
7.198
7.207
764,206
-0.07(-0.92%)
Nov 17, 2020
7.370
7.418
7.207
7.274
466,535
-0.10(-1.30%)
Nov 16, 2020
7.408
7.466
7.289
7.370
560,349
+0.04(+0.52%)
Nov 13, 2020
7.236
7.399
7.236
7.332
458,579
+0.15(+2.14%)
Nov 12, 2020
7.265
7.313
7.154
7.178
330,457
-0.12(-1.71%)
Nov 11, 2020
7.111
7.319
7.073
7.303
547,373
+0.19(+2.70%)
Nov 10, 2020
7.217
7.284
6.987
7.111
978,396
-0.07(-0.93%)
Nov 09, 2020
7.504
7.523
7.169
7.178
948,891
+0.00(+0.00%)
Nov 06, 2020
7.207
7.215
7.083
7.178
434,268
-0.02(-0.27%)
Nov 05, 2020
7.006
7.226
7.006
7.198
708,608
+0.26(+3.73%)
Nov 04, 2020
6.881
6.996
6.805
6.939
499,082
+0.03(+0.42%)
Nov 03, 2020
6.757
6.968
6.661
6.910
544,831
+0.30(+4.49%)
Nov 02, 2020
6.508
6.714
6.508
6.613
760,592
+0.15(+2.37%)
Oct 30, 2020
6.757
6.776
6.402
6.460
1,133,667
-0.36(-5.34%)
Oct 29, 2020
6.833
7.015
6.814
6.824
910,326
-0.06(-0.84%)
Oct 28, 2020
6.622
6.996
6.373
6.881
1,385,328
+0.48(+7.49%)
Oct 27, 2020
6.527
6.594
6.364
6.402
757,394
-0.12(-1.91%)
Oct 26, 2020
6.757
6.843
6.421
6.527
816,459
-0.35(-5.02%)
Oct 23, 2020
6.900
6.900
6.766
6.872
742,178
+0.00(+0.00%)
Oct 22, 2020
6.795
6.881
6.622
6.872
835,402
+0.08(+1.13%)
Oct 21, 2020
6.996
7.063
6.738
6.795
838,038
-0.22(-3.14%)
Oct 20, 2020
7.015
7.102
6.958
7.015
646,175
+0.01(+0.14%)
Oct 19, 2020
7.025
7.102
6.953
7.006
778,091
-0.02(-0.27%)
Oct 16, 2020
7.102
7.236
7.015
7.025
1,235,817
-0.09(-1.21%)
Oct 15, 2020
6.900
7.154
6.814
7.111
662,789
+0.09(+1.23%)
Oct 14, 2020
6.977
7.092
6.972
7.025
426,152
+0.05(+0.69%)
Oct 13, 2020
7.054
7.169
6.939
6.977
737,850
-0.08(-1.09%)
Oct 12, 2020
6.900
7.084
6.876
7.054
1,100,303
+0.21(+3.08%)
Oct 09, 2020
6.728
6.867
6.675
6.843
786,732
+0.16(+2.44%)
Oct 08, 2020
6.584
6.728
6.546
6.680
668,904
+0.15(+2.35%)
Oct 07, 2020
6.354
6.594
6.345
6.527
970,397
+0.19(+3.03%)
Oct 06, 2020
6.172
6.546
6.162
6.335
1,259,044
+0.20(+3.28%)
Oct 05, 2020
6.268
6.297
6.071
6.134
946,807
+0.12(+2.07%)
Oct 02, 2020
5.913
6.071
5.875
6.009
607,891
-0.05(-0.79%)
Oct 01, 2020
6.134
6.191
6.009
6.057
572,299
-0.05(-0.78%)
Sep 30, 2020
6.239
6.316
6.095
6.105
804,987
-0.17(-2.75%)
Sep 29, 2020
6.402
6.412
6.182
6.277
1,043,299
-0.13(-2.09%)
Sep 28, 2020
6.297
6.498
6.182
6.412
1,113,910
+0.19(+3.08%)
Sep 25, 2020
6.325
6.392
6.009
6.220
1,229,765
-0.12(-1.96%)
Sep 24, 2020
6.440
6.546
6.297
6.345
1,176,887
-0.15(-2.36%)
Sep 23, 2020
6.766
6.814
6.479
6.498
876,510
-0.30(-4.37%)
Sep 22, 2020
6.891
6.891
6.632
6.795
592,801
-0.02(-0.28%)
Sep 21, 2020
6.900
6.937
6.738
6.814
946,621
-0.16(-2.34%)
Sep 18, 2020
6.843
7.059
6.747
6.977
1,831,396
+0.18(+2.68%)
Sep 17, 2020
6.670
6.891
6.565
6.795
1,035,364
+0.07(+1.00%)
Sep 16, 2020
6.728
6.790
6.651
6.728
451,244
+0.00(+0.00%)
Sep 15, 2020
6.785
6.853
6.603
6.728
799,300
-0.02(-0.28%)
Sep 14, 2020
6.690
6.820
6.651
6.747
528,563
+0.14(+2.18%)
Sep 11, 2020
6.747
6.814
6.555
6.603
532,766
-0.10(-1.43%)
Sep 10, 2020
6.920
7.073
6.690
6.699
659,112
-0.16(-2.37%)
Sep 09, 2020
6.881
6.966
6.694
6.862
647,550
+0.11(+1.56%)
Sep 08, 2020
6.824
6.939
6.728
6.757
640,265
-0.28(-3.95%)
Sep 04, 2020
7.485
7.485
6.661
7.035
1,421,439
-0.47(-6.26%)
Sep 03, 2020
8.137
8.137
7.456
7.504
904,808
-0.68(-8.31%)
Sep 02, 2020
8.051
8.213
7.931
8.185
676,753
+0.15(+1.91%)
Sep 01, 2020
8.156
8.261
7.840
8.031
808,806
-0.16(-1.99%)
Aug 31, 2020
8.223
8.300
8.156
8.194
648,911
-0.09(-1.04%)
Aug 28, 2020
8.233
8.309
8.146
8.281
554,051
+0.03(+0.35%)
Aug 27, 2020
8.731
8.759
8.175
8.252
853,031
-0.45(-5.18%)
Aug 26, 2020
8.539
8.784
8.520
8.702
1,393,598
+0.16(+1.91%)
Aug 25, 2020
8.587
8.606
8.396
8.539
1,084,403
+0.04(+0.45%)
Aug 24, 2020
7.868
8.520
7.753
8.501
3,184,285
+0.72(+9.24%)
Aug 21, 2020
8.079
8.079
7.744
7.782
697,312
-0.30(-3.68%)
Aug 20, 2020
7.897
8.127
7.897
8.079
532,953
+0.08(+0.96%)
Aug 19, 2020
8.003
8.031
7.878
8.003
498,821
+0.00(+0.00%)
Aug 18, 2020
8.166
8.175
7.916
8.003
800,967
-0.11(-1.30%)
Aug 17, 2020
8.089
8.127
7.949
8.108
429,305
+0.04(+0.48%)
Aug 14, 2020
8.194
8.194
7.945
8.070
487,482
-0.15(-1.86%)
Aug 13, 2020
8.357
8.391
8.094
8.223
660,625
-0.14(-1.72%)
Aug 12, 2020
8.415
8.693
8.348
8.367
860,563
+0.00(+0.00%)
Aug 11, 2020
8.453
8.827
8.314
8.367
3,288,837
-0.07(-0.80%)
Aug 10, 2020
8.290
8.511
8.252
8.434
1,185,002
+0.14(+1.73%)
Aug 07, 2020
7.878
8.304
7.774
8.290
1,325,759
+0.28(+3.47%)
Aug 06, 2020
8.070
8.070
7.964
8.012
760,956
+0.01(+0.12%)
Aug 05, 2020
8.022
8.137
7.916
8.003
910,901
+0.05(+0.60%)
Aug 04, 2020
8.012
8.031
7.696
7.955
1,128,204
-0.04(-0.48%)
Aug 03, 2020
7.773
8.012
7.504
7.993
990,383
+0.25(+3.22%)
Jul 31, 2020
7.744
7.763
7.348
7.744
844,954
-0.12(-1.58%)
Jul 30, 2020
7.983
8.041
7.504
7.868
1,534,885
-0.05(-0.61%)
Jul 29, 2020
7.236
8.328
7.198
7.916
2,414,475
+1.04(+15.04%)
Jul 28, 2020
6.900
6.996
6.785
6.881
607,490
-0.05(-0.69%)
Jul 27, 2020
6.795
6.948
6.757
6.929
304,402
+0.12(+1.69%)
Jul 24, 2020
7.130
7.130
6.728
6.814
419,034
-0.33(-4.56%)
Jul 23, 2020
7.054
7.178
6.958
7.140
721,128
+0.08(+1.09%)
Jul 22, 2020
7.198
7.255
7.054
7.063
449,311
-0.14(-1.99%)
Jul 21, 2020
7.428
7.475
7.140
7.207
684,601
-0.14(-1.96%)
Jul 20, 2020
7.140
7.389
7.140
7.351
327,228
+0.18(+2.54%)
Jul 17, 2020
7.121
7.178
6.977
7.169
667,261
+0.04(+0.54%)
Jul 16, 2020
7.341
7.341
7.020
7.130
348,324
-0.20(-2.75%)
Jul 15, 2020
7.188
7.514
7.159
7.332
676,941
+0.26(+3.66%)
Jul 14, 2020
6.900
7.102
6.843
7.073
432,983
+0.13(+1.93%)
Jul 13, 2020
7.015
7.255
6.910
6.939
673,437
+0.00(+0.00%)
Jul 10, 2020
6.948
7.025
6.785
6.939
321,996
-0.01(-0.14%)
Jul 09, 2020
6.651
6.958
6.508
6.948
429,963
+0.37(+5.69%)
Jul 08, 2020
6.268
6.584
6.239
6.575
444,123
+0.30(+4.73%)
Jul 07, 2020
6.546
6.599
6.230
6.277
502,861
-0.36(-5.48%)
Jul 06, 2020
6.670
6.709
6.536
6.642
284,286
+0.09(+1.32%)
Jul 02, 2020
6.651
6.685
6.527
6.555
222,351
+0.00(+0.00%)
Jul 01, 2020
6.508
6.632
6.436
6.555
316,290
+0.03(+0.44%)
Jun 30, 2020
6.364
6.546
6.316
6.527
384,857
+0.14(+2.25%)
Jun 29, 2020
6.230
6.446
6.105
6.383
488,441
+0.17(+2.78%)
Jun 26, 2020
6.536
6.613
6.201
6.210
1,939,598
-0.39(-5.95%)
Jun 25, 2020
6.565
6.690
6.503
6.603
519,871
+0.03(+0.44%)
Jun 24, 2020
6.670
6.728
6.440
6.575
557,681
-0.14(-2.14%)
Jun 23, 2020
6.900
6.977
6.709
6.718
926,318
-0.16(-2.37%)
Jun 22, 2020
6.642
6.987
6.642
6.881
835,921
+0.21(+3.16%)
Jun 19, 2020
6.632
6.805
6.536
6.670
1,790,077
+0.11(+1.61%)
Jun 18, 2020
6.738
6.805
6.460
6.565
495,417
-0.15(-2.28%)
Jun 17, 2020
6.853
6.900
6.651
6.718
389,296
-0.07(-0.99%)
Jun 16, 2020
6.843
6.872
6.728
6.785
561,368
+0.14(+2.16%)
Jun 15, 2020
6.325
6.670
6.258
6.642
332,720
+0.23(+3.59%)
Jun 12, 2020
6.488
6.613
6.325
6.412
400,461
+0.15(+2.45%)
Jun 11, 2020
6.421
6.546
6.191
6.258
394,978
-0.41(-6.18%)
Jun 10, 2020
6.900
6.920
6.661
6.670
339,645
-0.20(-2.93%)
Jun 09, 2020
6.651
6.948
6.651
6.872
511,773
+0.08(+1.13%)
Jun 08, 2020
6.670
6.814
6.594
6.795
651,172
+0.13(+2.01%)
Jun 05, 2020
6.555
6.757
6.440
6.661
480,908
+0.18(+2.81%)
Jun 04, 2020
6.440
6.594
6.392
6.479
372,141
-0.08(-1.17%)
Jun 03, 2020
6.517
6.642
6.469
6.555
839,389
+0.04(+0.59%)
Jun 02, 2020
6.536
6.575
6.421
6.517
369,478
-0.01(-0.15%)
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.