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
)
13.06
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Mar 01, 2017
9.226
9.356
9.120
9.197
569,347
+0.10(+1.06%)
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%)
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.