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
)
15.19
-1.26 (-7.69%)
Streaming Delayed Price
Updated: 2:11 PM EDT, May 21, 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 (%)
Jun 28, 2019
6.526
6.593
6.478
6.536
1,033,147
+0.03(+0.44%)
Jun 27, 2019
6.517
6.593
6.469
6.507
427,954
-0.01(-0.15%)
Jun 26, 2019
6.440
6.632
6.440
6.517
280,379
+0.12(+1.80%)
Jun 25, 2019
6.478
6.507
6.387
6.402
416,245
-0.09(-1.33%)
Jun 24, 2019
6.258
6.498
6.258
6.488
425,613
+0.23(+3.68%)
Jun 21, 2019
6.277
6.315
6.200
6.258
1,343,999
-0.06(-0.91%)
Jun 20, 2019
6.344
6.392
6.248
6.315
255,327
+0.03(+0.46%)
Jun 19, 2019
6.220
6.296
6.186
6.287
198,031
+0.07(+1.08%)
Jun 18, 2019
6.210
6.277
6.176
6.220
402,214
+0.04(+0.62%)
Jun 17, 2019
5.990
6.229
5.990
6.181
369,191
+0.20(+3.37%)
Jun 14, 2019
6.047
6.085
5.937
5.980
268,486
-0.06(-0.95%)
Jun 13, 2019
5.970
6.047
5.946
6.038
274,903
+0.10(+1.61%)
Jun 12, 2019
5.846
5.942
5.808
5.942
259,342
+0.09(+1.47%)
Jun 11, 2019
5.990
5.990
5.827
5.855
646,743
-0.09(-1.45%)
Jun 10, 2019
5.875
6.009
5.846
5.942
385,711
+0.09(+1.47%)
Jun 07, 2019
5.932
5.961
5.836
5.855
436,486
-0.05(-0.81%)
Jun 06, 2019
5.903
6.009
5.875
5.903
294,706
-0.01(-0.16%)
Jun 05, 2019
5.932
5.980
5.884
5.913
262,393
+0.01(+0.16%)
Jun 04, 2019
5.817
5.951
5.779
5.903
423,086
+0.14(+2.50%)
Jun 03, 2019
5.884
5.884
5.683
5.760
630,335
-0.08(-1.31%)
May 31, 2019
5.798
5.894
5.731
5.836
402,260
-0.03(-0.49%)
May 30, 2019
5.942
5.985
5.827
5.865
802,217
-0.06(-0.97%)
May 29, 2019
5.970
6.009
5.894
5.923
468,208
-0.11(-1.75%)
May 28, 2019
5.932
6.028
5.903
6.028
370,342
+0.08(+1.29%)
May 24, 2019
6.047
6.143
5.903
5.951
203,478
-0.04(-0.64%)
May 23, 2019
6.028
6.066
5.932
5.990
367,462
-0.11(-1.73%)
May 22, 2019
6.085
6.152
6.085
6.095
151,777
-0.04(-0.62%)
May 21, 2019
6.047
6.157
6.038
6.133
442,808
+0.11(+1.91%)
May 20, 2019
6.114
6.114
5.990
6.018
245,411
-0.14(-2.33%)
May 17, 2019
6.105
6.181
6.047
6.162
418,538
-0.01(-0.16%)
May 16, 2019
6.085
6.248
6.085
6.172
638,936
+0.11(+1.90%)
May 15, 2019
5.894
6.124
5.894
6.057
384,400
+0.12(+1.94%)
May 14, 2019
5.951
6.009
5.875
5.942
675,170
-0.02(-0.32%)
May 13, 2019
6.038
6.066
5.932
5.961
443,621
-0.16(-2.66%)
May 10, 2019
6.095
6.172
6.066
6.124
268,904
-0.01(-0.16%)
May 09, 2019
6.095
6.248
6.084
6.133
538,530
-0.01(-0.16%)
May 08, 2019
6.143
6.200
6.085
6.143
600,556
-0.03(-0.47%)
May 07, 2019
6.076
6.181
6.076
6.172
480,352
+0.03(+0.47%)
May 06, 2019
6.085
6.191
6.057
6.143
279,815
-0.08(-1.23%)
May 03, 2019
6.191
6.220
6.124
6.220
296,660
+0.08(+1.25%)
May 02, 2019
6.076
6.181
6.004
6.143
280,599
+0.06(+0.94%)
May 01, 2019
6.210
6.210
6.028
6.085
344,278
-0.11(-1.70%)
Apr 30, 2019
6.268
6.325
6.105
6.191
555,772
-0.12(-1.82%)
Apr 29, 2019
6.450
6.584
6.239
6.306
605,806
-0.15(-2.37%)
Apr 26, 2019
5.779
6.488
5.779
6.459
1,495,303
-0.53(-7.54%)
Apr 25, 2019
6.843
7.063
6.785
6.986
575,923
+0.13(+1.96%)
Apr 24, 2019
6.756
6.938
6.756
6.852
491,670
+0.11(+1.56%)
Apr 23, 2019
6.718
6.747
6.670
6.747
337,396
+0.03(+0.43%)
Apr 22, 2019
6.545
6.747
6.545
6.718
396,388
+0.13(+2.04%)
Apr 18, 2019
6.584
6.593
6.478
6.584
196,799
-0.02(-0.29%)
Apr 17, 2019
6.603
6.622
6.507
6.603
344,510
+0.04(+0.58%)
Apr 16, 2019
6.565
6.622
6.526
6.565
252,903
+0.00(+0.00%)
Apr 15, 2019
6.670
6.670
6.526
6.565
116,536
-0.09(-1.30%)
Apr 12, 2019
6.574
6.660
6.517
6.651
227,373
+0.11(+1.76%)
Apr 11, 2019
6.593
6.613
6.421
6.536
340,531
-0.03(-0.44%)
Apr 10, 2019
6.613
6.632
6.536
6.565
255,986
-0.05(-0.72%)
Apr 09, 2019
6.632
6.660
6.603
6.613
229,511
-0.06(-0.86%)
Apr 08, 2019
6.670
6.694
6.613
6.670
204,779
-0.01(-0.14%)
Apr 05, 2019
6.737
6.737
6.627
6.680
165,495
-0.03(-0.43%)
Apr 04, 2019
6.804
6.804
6.545
6.708
319,647
-0.10(-1.41%)
Apr 03, 2019
6.881
6.881
6.775
6.804
310,755
-0.02(-0.28%)
Apr 02, 2019
6.919
6.919
6.775
6.823
202,282
-0.10(-1.38%)
Apr 01, 2019
6.843
6.929
6.823
6.919
393,014
+0.12(+1.83%)
Mar 29, 2019
6.728
6.843
6.680
6.795
813,703
+0.12(+1.72%)
Mar 28, 2019
6.651
6.718
6.641
6.680
322,977
+0.04(+0.58%)
Mar 27, 2019
6.814
6.814
6.613
6.641
192,773
-0.17(-2.53%)
Mar 26, 2019
6.890
6.938
6.756
6.814
352,005
-0.04(-0.56%)
Mar 25, 2019
6.814
6.871
6.747
6.852
326,938
+0.04(+0.56%)
Mar 22, 2019
7.015
7.034
6.747
6.814
392,347
-0.25(-3.53%)
Mar 21, 2019
6.890
7.101
6.890
7.063
408,058
+0.17(+2.50%)
Mar 20, 2019
6.938
6.996
6.804
6.890
351,110
-0.06(-0.83%)
Mar 19, 2019
6.967
7.044
6.900
6.948
568,204
+0.00(+0.00%)
Mar 18, 2019
6.900
7.025
6.900
6.948
482,793
+0.04(+0.55%)
Mar 15, 2019
6.804
6.938
6.795
6.910
1,664,137
+0.13(+1.98%)
Mar 14, 2019
6.823
6.900
6.766
6.775
258,644
-0.05(-0.70%)
Mar 13, 2019
6.814
6.878
6.780
6.823
317,825
+0.04(+0.56%)
Mar 12, 2019
6.871
6.881
6.737
6.785
671,217
-0.09(-1.26%)
Mar 11, 2019
6.622
6.900
6.622
6.871
1,045,617
+0.28(+4.22%)
Mar 08, 2019
6.565
6.651
6.536
6.593
326,608
-0.02(-0.29%)
Mar 07, 2019
6.622
6.699
6.613
6.613
237,867
-0.03(-0.43%)
Mar 06, 2019
6.613
6.699
6.603
6.641
580,035
+0.03(+0.43%)
Mar 05, 2019
6.641
6.689
6.608
6.613
313,982
-0.02(-0.29%)
Mar 04, 2019
6.699
6.737
6.613
6.632
185,242
-0.09(-1.28%)
Mar 01, 2019
6.728
6.728
6.670
6.718
158,504
+0.03(+0.43%)
Feb 28, 2019
6.660
6.737
6.660
6.689
342,931
+0.03(+0.43%)
Feb 27, 2019
6.651
6.689
6.593
6.660
235,078
+0.00(+0.00%)
Feb 26, 2019
6.708
6.737
6.622
6.660
477,336
-0.04(-0.57%)
Feb 25, 2019
6.660
6.728
6.660
6.699
378,949
+0.05(+0.72%)
Feb 22, 2019
6.536
6.680
6.536
6.651
400,695
+0.14(+2.21%)
Feb 21, 2019
6.363
6.536
6.325
6.507
294,987
+0.12(+1.95%)
Feb 20, 2019
6.421
6.459
6.373
6.383
192,704
-0.05(-0.75%)
Feb 19, 2019
6.383
6.469
6.325
6.430
360,080
+0.01(+0.15%)
Feb 15, 2019
6.440
6.478
6.383
6.421
221,947
+0.03(+0.45%)
Feb 14, 2019
6.354
6.488
6.354
6.392
290,366
+0.01(+0.15%)
Feb 13, 2019
6.373
6.469
6.335
6.383
569,852
-0.01(-0.15%)
Feb 12, 2019
6.392
6.411
6.229
6.392
645,284
+0.05(+0.76%)
Feb 11, 2019
6.239
6.430
6.239
6.344
503,196
+0.13(+2.16%)
Feb 08, 2019
6.756
6.756
6.191
6.210
735,964
-0.56(-8.22%)
Feb 07, 2019
6.689
6.775
6.651
6.766
382,696
+0.05(+0.71%)
Feb 06, 2019
6.660
6.814
6.632
6.718
544,534
-0.01(-0.14%)
Feb 05, 2019
6.728
6.737
6.651
6.728
292,748
+0.02(+0.29%)
Feb 04, 2019
6.574
6.737
6.574
6.708
364,321
+0.11(+1.60%)
Feb 01, 2019
6.507
6.680
6.507
6.603
263,999
+0.10(+1.47%)
Jan 31, 2019
6.421
6.555
6.383
6.507
395,400
+0.09(+1.34%)
Jan 30, 2019
6.296
6.430
6.248
6.421
222,480
+0.13(+2.13%)
Jan 29, 2019
6.277
6.354
6.200
6.287
189,115
+0.04(+0.61%)
Jan 28, 2019
6.287
6.354
6.229
6.248
297,400
-0.09(-1.36%)
Jan 25, 2019
6.363
6.430
6.315
6.335
348,625
+0.02(+0.30%)
Jan 24, 2019
6.277
6.469
6.268
6.315
355,573
+0.03(+0.46%)
Jan 23, 2019
6.248
6.363
6.210
6.287
268,065
+0.04(+0.61%)
Jan 22, 2019
6.383
6.498
6.172
6.248
418,069
-0.18(-2.83%)
Jan 18, 2019
6.191
6.459
6.172
6.430
1,194,886
+0.29(+4.68%)
Jan 17, 2019
6.181
6.200
6.076
6.143
320,342
-0.05(-0.77%)
Jan 16, 2019
6.220
6.277
6.162
6.191
356,114
-0.01(-0.15%)
Jan 15, 2019
5.990
6.306
5.990
6.200
535,275
+0.21(+3.52%)
Jan 14, 2019
6.363
6.363
5.961
5.990
418,534
-0.43(-6.72%)
Jan 11, 2019
6.363
6.478
6.344
6.421
328,278
+0.01(+0.15%)
Jan 10, 2019
6.287
6.498
6.258
6.411
338,382
+0.12(+1.98%)
Jan 09, 2019
6.200
6.335
6.152
6.287
361,552
+0.10(+1.55%)
Jan 08, 2019
5.980
6.191
5.961
6.191
433,905
+0.24(+4.03%)
Jan 07, 2019
5.884
5.980
5.798
5.951
289,787
+0.05(+0.81%)
Jan 04, 2019
5.855
5.980
5.827
5.903
186,260
+0.14(+2.50%)
Jan 03, 2019
5.894
5.923
5.760
5.760
157,572
-0.18(-3.06%)
Jan 02, 2019
5.875
6.009
5.817
5.942
255,309
-0.04(-0.64%)
Dec 31, 2018
5.836
5.990
5.779
5.980
393,182
+0.17(+2.97%)
Dec 28, 2018
5.760
5.913
5.740
5.808
287,895
+0.07(+1.17%)
Dec 27, 2018
5.740
5.817
5.577
5.740
348,017
-0.10(-1.64%)
Dec 26, 2018
5.597
5.875
5.568
5.836
480,068
+0.29(+5.18%)
Dec 24, 2018
5.539
5.702
5.520
5.549
200,138
-0.01(-0.17%)
Dec 21, 2018
5.760
5.760
5.558
5.558
886,955
-0.17(-3.01%)
Dec 20, 2018
5.683
5.865
5.664
5.731
352,035
+0.04(+0.67%)
Dec 19, 2018
5.942
6.038
5.664
5.692
1,064,629
-0.28(-4.65%)
Dec 18, 2018
5.903
6.047
5.827
5.970
617,477
+0.11(+1.80%)
Dec 17, 2018
6.009
6.009
5.788
5.865
345,232
-0.14(-2.39%)
Dec 14, 2018
6.066
6.133
5.980
6.009
241,878
-0.12(-1.88%)
Dec 13, 2018
6.191
6.258
6.066
6.124
348,357
-0.05(-0.78%)
Dec 12, 2018
6.114
6.277
6.114
6.172
384,162
+0.12(+2.06%)
Dec 11, 2018
6.239
6.277
5.970
6.047
445,355
-0.07(-1.10%)
Dec 10, 2018
6.152
6.344
6.038
6.114
525,552
+0.31(+5.28%)
Dec 07, 2018
5.884
5.961
5.779
5.808
155,791
-0.08(-1.30%)
Dec 06, 2018
5.798
5.894
5.769
5.884
291,227
+0.04(+0.66%)
Dec 04, 2018
5.980
5.999
5.836
5.846
208,904
-0.14(-2.40%)
Dec 03, 2018
6.076
6.076
5.961
5.990
300,209
-0.05(-0.79%)
Nov 30, 2018
6.038
6.038
5.913
6.038
314,817
+0.01(+0.16%)
Nov 29, 2018
6.038
6.133
6.014
6.028
258,271
-0.05(-0.79%)
Nov 28, 2018
5.990
6.129
5.985
6.076
842,132
+0.07(+1.12%)
Nov 27, 2018
6.018
6.095
5.980
6.009
347,571
-0.07(-1.10%)
Nov 26, 2018
5.894
6.085
5.846
6.076
697,315
+0.21(+3.59%)
Nov 23, 2018
5.558
6.210
5.558
5.865
874,955
+0.28(+4.97%)
Nov 21, 2018
5.587
5.587
5.587
0
+0.00(+0.00%)
Nov 20, 2018
5.664
5.721
5.482
5.587
247,045
-0.14(-2.51%)
Nov 19, 2018
5.798
5.875
5.692
5.731
347,487
-0.12(-2.13%)
Nov 16, 2018
5.913
5.951
5.817
5.855
185,843
-0.11(-1.77%)
Nov 15, 2018
5.884
5.999
5.846
5.961
166,830
+0.08(+1.30%)
Nov 14, 2018
5.942
6.009
5.855
5.884
169,383
-0.01(-0.16%)
Nov 13, 2018
5.970
6.028
5.855
5.894
224,727
-0.06(-0.97%)
Nov 12, 2018
6.057
6.095
5.942
5.951
258,787
-0.12(-2.05%)
Nov 09, 2018
6.143
6.191
6.028
6.076
248,138
-0.09(-1.40%)
Nov 08, 2018
6.191
6.220
6.133
6.162
507,311
-0.06(-0.92%)
Nov 07, 2018
5.942
6.315
5.942
6.220
571,820
+0.28(+4.68%)
Nov 06, 2018
5.808
5.985
5.779
5.942
338,987
+0.11(+1.81%)
Nov 05, 2018
5.961
5.961
5.664
5.836
368,418
-0.09(-1.46%)
Nov 02, 2018
5.894
5.980
5.788
5.923
331,408
+0.02(+0.32%)
Nov 01, 2018
5.587
5.932
5.587
5.903
424,795
+0.34(+6.02%)
Oct 31, 2018
5.673
6.018
5.568
5.568
645,084
+0.11(+1.93%)
Oct 30, 2018
5.357
5.463
5.319
5.463
305,291
+0.10(+1.79%)
Oct 29, 2018
5.434
5.539
5.319
5.367
170,852
-0.02(-0.36%)
Oct 26, 2018
5.405
5.501
5.319
5.386
169,147
-0.07(-1.23%)
Oct 25, 2018
5.424
5.501
5.357
5.453
412,311
+0.03(+0.53%)
Oct 24, 2018
5.539
5.664
5.415
5.424
252,550
-0.15(-2.75%)
Oct 23, 2018
5.577
5.645
5.510
5.577
214,206
-0.11(-1.86%)
Oct 22, 2018
5.702
5.798
5.664
5.683
223,383
-0.04(-0.67%)
Oct 19, 2018
5.683
5.846
5.683
5.721
744,938
+0.04(+0.67%)
Oct 18, 2018
5.721
5.788
5.654
5.683
433,456
-0.09(-1.50%)
Oct 17, 2018
5.597
5.779
5.549
5.769
336,068
+0.10(+1.69%)
Oct 16, 2018
5.558
5.702
5.534
5.673
294,548
+0.12(+2.25%)
Oct 15, 2018
5.338
5.635
5.338
5.549
319,898
+0.21(+3.95%)
Oct 12, 2018
5.491
5.501
5.280
5.338
445,982
-0.08(-1.42%)
Oct 11, 2018
5.415
5.510
5.376
5.415
316,875
+0.00(+0.00%)
Oct 10, 2018
5.530
5.539
5.415
5.415
367,008
-0.12(-2.08%)
Oct 09, 2018
5.654
5.755
5.520
5.530
261,071
-0.14(-2.53%)
Oct 08, 2018
5.817
5.846
5.640
5.673
286,166
-0.14(-2.47%)
Oct 05, 2018
5.865
5.923
5.740
5.817
301,147
-0.08(-1.30%)
Oct 04, 2018
5.894
6.004
5.865
5.894
298,968
-0.01(-0.16%)
Oct 03, 2018
5.884
5.990
5.827
5.903
286,184
+0.03(+0.49%)
Oct 02, 2018
5.884
5.913
5.788
5.875
361,046
+0.00(+0.00%)
Oct 01, 2018
5.875
5.961
5.808
5.875
349,793
+0.05(+0.82%)
Sep 28, 2018
5.827
5.913
5.808
5.827
217,565
-0.02(-0.33%)
Sep 27, 2018
5.817
6.009
5.817
5.846
419,544
+0.02(+0.33%)
Sep 26, 2018
5.808
5.894
5.755
5.827
383,698
+0.03(+0.50%)
Sep 25, 2018
5.913
5.999
5.798
5.798
221,109
-0.11(-1.79%)
Sep 24, 2018
5.798
5.913
5.750
5.903
394,535
+0.08(+1.32%)
Sep 21, 2018
5.884
5.923
5.798
5.827
692,660
-0.06(-0.98%)
Sep 20, 2018
5.961
5.990
5.875
5.884
247,705
-0.07(-1.13%)
Sep 19, 2018
5.913
5.961
5.846
5.951
336,580
+0.02(+0.32%)
Sep 18, 2018
6.028
6.047
5.932
5.932
334,907
-0.11(-1.75%)
Sep 17, 2018
6.114
6.157
6.018
6.038
289,633
-0.08(-1.25%)
Sep 14, 2018
6.229
6.258
6.105
6.114
349,773
-0.12(-2.00%)
Sep 13, 2018
6.392
6.459
6.191
6.239
225,763
-0.12(-1.96%)
Sep 12, 2018
6.488
6.488
6.344
6.363
160,886
-0.12(-1.92%)
Sep 11, 2018
6.373
6.536
6.354
6.488
457,529
+0.13(+2.11%)
Sep 10, 2018
6.287
6.383
6.258
6.354
244,094
+0.07(+1.07%)
Sep 07, 2018
6.277
6.339
6.220
6.287
271,930
+0.00(+0.00%)
Sep 06, 2018
6.268
6.431
6.248
6.287
307,139
+0.01(+0.15%)
Sep 05, 2018
6.315
6.354
6.181
6.277
417,146
-0.06(-0.91%)
Sep 04, 2018
6.613
6.613
6.315
6.335
648,799
-0.34(-5.16%)
Aug 31, 2018
6.680
6.680
6.680
0
+0.04(+0.58%)
Aug 30, 2018
6.632
6.699
6.593
6.641
213,960
+0.03(+0.43%)
Aug 29, 2018
6.660
6.699
6.469
6.613
231,201
-0.05(-0.72%)
Aug 28, 2018
6.689
6.699
6.651
6.660
107,734
-0.03(-0.43%)
Aug 27, 2018
6.728
6.795
6.632
6.689
218,036
-0.03(-0.43%)
Aug 24, 2018
6.689
6.766
6.565
6.718
163,617
+0.02(+0.29%)
Aug 23, 2018
6.680
6.737
6.632
6.699
142,388
+0.02(+0.29%)
Aug 22, 2018
6.603
6.699
6.565
6.680
227,524
+0.06(+0.87%)
Aug 21, 2018
6.613
6.718
6.603
6.622
171,919
+0.01(+0.14%)
Aug 20, 2018
6.526
6.670
6.517
6.613
218,265
+0.08(+1.17%)
Aug 17, 2018
6.517
6.574
6.498
6.536
170,608
+0.01(+0.15%)
Aug 16, 2018
6.402
6.536
6.354
6.526
152,750
+0.16(+2.56%)
Aug 15, 2018
6.354
6.368
6.306
6.363
160,758
-0.03(-0.45%)
Aug 14, 2018
6.373
6.450
6.315
6.392
113,444
+0.02(+0.30%)
Aug 13, 2018
6.421
6.421
6.287
6.373
155,251
-0.03(-0.45%)
Aug 10, 2018
6.229
6.459
6.172
6.402
435,756
+0.12(+1.83%)
Aug 09, 2018
6.383
6.498
6.287
6.287
148,933
-0.12(-1.80%)
Aug 08, 2018
6.363
6.430
6.287
6.402
226,121
+0.00(+0.00%)
Aug 07, 2018
6.440
6.478
6.354
6.402
129,259
-0.02(-0.30%)
Aug 06, 2018
6.421
6.469
6.373
6.421
172,615
+0.02(+0.30%)
Aug 03, 2018
6.469
6.545
6.373
6.402
280,591
-0.07(-1.04%)
Aug 02, 2018
6.450
6.507
6.287
6.469
214,402
+0.01(+0.15%)
Aug 01, 2018
6.459
6.477
6.373
6.459
346,653
-0.02(-0.30%)
Jul 31, 2018
6.593
6.593
6.450
6.478
316,970
-0.08(-1.17%)
Jul 30, 2018
6.584
6.613
6.488
6.555
356,537
-0.05(-0.73%)
Jul 27, 2018
6.862
6.862
6.584
6.603
298,434
-0.29(-4.17%)
Jul 26, 2018
6.948
6.948
6.775
6.890
170,446
-0.06(-0.83%)
Jul 25, 2018
6.852
6.948
6.852
6.948
198,657
+0.09(+1.26%)
Jul 24, 2018
6.919
6.919
6.766
6.862
315,047
-0.04(-0.56%)
Jul 23, 2018
6.948
6.948
6.847
6.900
237,442
-0.08(-1.10%)
Jul 20, 2018
6.996
6.996
6.823
6.977
449,916
-0.02(-0.27%)
Jul 19, 2018
7.063
7.149
6.996
6.996
233,970
-0.04(-0.54%)
Jul 18, 2018
6.996
7.049
6.900
7.034
224,890
+0.06(+0.82%)
Jul 17, 2018
6.938
7.053
6.938
6.977
208,944
+0.00(+0.00%)
Jul 16, 2018
6.977
7.068
6.910
6.977
319,363
+0.01(+0.14%)
Jul 13, 2018
7.034
7.044
6.938
6.967
236,676
-0.07(-0.95%)
Jul 12, 2018
6.986
7.082
6.986
7.034
317,526
+0.09(+1.24%)
Jul 11, 2018
6.737
7.015
6.737
6.948
352,509
+0.18(+2.69%)
Jul 10, 2018
6.708
6.775
6.689
6.766
550,654
+0.08(+1.15%)
Jul 09, 2018
6.699
6.699
6.617
6.689
547,510
-0.01(-0.14%)
Jul 06, 2018
6.536
6.747
6.517
6.699
651,537
+0.14(+2.19%)
Jul 05, 2018
6.402
6.579
6.344
6.555
642,215
+0.16(+2.55%)
Jul 03, 2018
6.392
6.392
6.392
0
+0.21(+3.41%)
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.