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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A10 Networks Inc (NY: ATEN )

15.84 +0.07 (+0.41%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.743 7.763 7.348 7.743 845,008 -0.12(-1.58%)
Jul 30, 2020 7.983 8.040 7.504 7.868 1,534,982 -0.05(-0.61%)
Jul 29, 2020 7.235 8.328 7.197 7.916 2,414,627 +1.04(+15.04%)
Jul 28, 2020 6.900 6.996 6.785 6.881 607,528 -0.05(-0.69%)
Jul 27, 2020 6.795 6.948 6.756 6.929 304,422 +0.11(+1.69%)
Jul 24, 2020 7.130 7.130 6.728 6.814 419,060 -0.33(-4.56%)
Jul 23, 2020 7.053 7.178 6.958 7.140 721,173 +0.08(+1.09%)
Jul 22, 2020 7.197 7.255 7.053 7.063 449,340 -0.14(-1.99%)
Jul 21, 2020 7.427 7.475 7.140 7.207 684,644 -0.14(-1.96%)
Jul 20, 2020 7.140 7.389 7.140 7.350 327,249 +0.18(+2.54%)
Jul 17, 2020 7.120 7.178 6.977 7.168 667,303 +0.04(+0.54%)
Jul 16, 2020 7.341 7.341 7.020 7.130 348,346 -0.20(-2.75%)
Jul 15, 2020 7.188 7.513 7.159 7.331 676,984 +0.26(+3.66%)
Jul 14, 2020 6.900 7.101 6.843 7.073 433,010 +0.13(+1.93%)
Jul 13, 2020 7.015 7.255 6.910 6.938 673,480 +0.00(+0.00%)
Jul 10, 2020 6.948 7.025 6.785 6.938 322,017 -0.01(-0.14%)
Jul 09, 2020 6.651 6.958 6.507 6.948 429,990 +0.37(+5.69%)
Jul 08, 2020 6.268 6.584 6.239 6.574 444,150 +0.30(+4.73%)
Jul 07, 2020 6.545 6.598 6.229 6.277 502,893 -0.36(-5.48%)
Jul 06, 2020 6.670 6.708 6.536 6.641 284,304 +0.09(+1.32%)
Jul 02, 2020 6.651 6.684 6.526 6.555 222,365 +0.00(+0.00%)
Jul 01, 2020 6.507 6.632 6.435 6.555 316,310 +0.03(+0.44%)
Jun 30, 2020 6.363 6.545 6.315 6.526 384,881 +0.14(+2.25%)
Jun 29, 2020 6.229 6.446 6.105 6.383 488,472 +0.17(+2.78%)
Jun 26, 2020 6.536 6.613 6.200 6.210 1,939,720 -0.39(-5.95%)
Jun 25, 2020 6.565 6.689 6.502 6.603 519,904 +0.03(+0.44%)
Jun 24, 2020 6.670 6.728 6.440 6.574 557,716 -0.14(-2.14%)
Jun 23, 2020 6.900 6.977 6.708 6.718 926,376 -0.16(-2.37%)
Jun 22, 2020 6.641 6.986 6.641 6.881 835,973 +0.21(+3.16%)
Jun 19, 2020 6.632 6.804 6.536 6.670 1,790,189 +0.11(+1.61%)
Jun 18, 2020 6.737 6.804 6.459 6.565 495,448 -0.15(-2.28%)
Jun 17, 2020 6.852 6.900 6.651 6.718 389,321 -0.07(-0.99%)
Jun 16, 2020 6.843 6.871 6.728 6.785 561,403 +0.14(+2.16%)
Jun 15, 2020 6.325 6.670 6.258 6.641 332,740 +0.23(+3.59%)
Jun 12, 2020 6.488 6.613 6.325 6.411 400,486 +0.15(+2.45%)
Jun 11, 2020 6.421 6.545 6.191 6.258 395,003 -0.41(-6.18%)
Jun 10, 2020 6.900 6.919 6.660 6.670 339,666 -0.20(-2.93%)
Jun 09, 2020 6.651 6.948 6.651 6.871 511,805 +0.08(+1.13%)
Jun 08, 2020 6.670 6.814 6.593 6.795 651,213 +0.13(+2.01%)
Jun 05, 2020 6.555 6.756 6.440 6.660 480,938 +0.18(+2.81%)
Jun 04, 2020 6.440 6.593 6.392 6.478 372,164 -0.08(-1.17%)
Jun 03, 2020 6.517 6.641 6.469 6.555 839,442 +0.04(+0.59%)
Jun 02, 2020 6.536 6.574 6.421 6.517 369,501 -0.01(-0.15%)
Jun 01, 2020 6.545 6.622 6.517 6.526 459,469 +0.01(+0.15%)
May 29, 2020 6.373 6.536 6.296 6.517 355,304 +0.05(+0.74%)
May 28, 2020 6.622 6.775 6.406 6.469 368,725 -0.11(-1.60%)
May 27, 2020 6.488 6.660 6.296 6.574 904,627 +0.11(+1.78%)
May 26, 2020 6.565 6.771 6.383 6.459 634,009 +0.09(+1.35%)
May 22, 2020 6.536 6.536 6.253 6.373 264,730 -0.08(-1.19%)
May 21, 2020 6.632 6.670 6.392 6.450 288,334 -0.18(-2.75%)
May 20, 2020 6.383 6.728 6.354 6.632 583,427 +0.32(+5.01%)
May 19, 2020 6.315 6.440 6.287 6.315 463,312 -0.05(-0.75%)
May 18, 2020 6.517 6.545 6.287 6.363 587,327 +0.09(+1.37%)
May 15, 2020 5.846 6.296 5.788 6.277 443,164 +0.41(+7.03%)
May 14, 2020 5.855 5.903 5.616 5.865 536,500 -0.13(-2.24%)
May 13, 2020 6.325 6.344 5.923 5.999 354,500 -0.34(-5.44%)
May 12, 2020 6.718 6.756 6.335 6.344 719,093 -0.50(-7.28%)
May 11, 2020 6.890 6.967 6.804 6.843 558,427 -0.13(-1.92%)
May 08, 2020 6.929 6.996 6.737 6.977 484,695 +0.25(+3.70%)
May 07, 2020 6.565 6.900 6.498 6.728 489,745 +0.28(+4.31%)
May 06, 2020 6.392 6.517 6.287 6.450 329,783 +0.07(+1.05%)
May 05, 2020 6.478 6.584 6.325 6.383 290,798 +0.01(+0.15%)
May 04, 2020 6.287 6.502 6.191 6.373 400,392 -0.06(-0.89%)
May 01, 2020 6.354 6.498 6.287 6.430 347,686 -0.12(-1.76%)
Apr 30, 2020 7.025 7.101 6.526 6.545 372,733 -0.55(-7.70%)
Apr 29, 2020 6.996 7.370 6.900 7.092 859,928 +0.25(+3.64%)
Apr 28, 2020 6.843 7.015 6.766 6.843 429,291 +0.16(+2.44%)
Apr 27, 2020 6.220 6.785 6.210 6.680 394,882 +0.49(+7.89%)
Apr 24, 2020 6.152 6.239 5.994 6.191 230,921 +0.02(+0.31%)
Apr 23, 2020 6.191 6.306 6.114 6.172 327,225 -0.01(-0.15%)
Apr 22, 2020 6.172 6.296 6.095 6.181 733,769 +0.18(+3.04%)
Apr 21, 2020 6.124 6.229 5.951 5.999 349,442 -0.27(-4.28%)
Apr 20, 2020 6.277 6.430 6.220 6.268 324,311 -0.26(-3.96%)
Apr 17, 2020 6.584 6.699 6.430 6.526 1,139,686 +0.07(+1.04%)
Apr 16, 2020 6.373 6.603 6.172 6.459 476,509 +0.08(+1.20%)
Apr 15, 2020 6.536 6.641 6.315 6.383 493,242 -0.36(-5.40%)
Apr 14, 2020 6.421 6.756 6.368 6.747 648,075 +0.45(+7.15%)
Apr 13, 2020 6.152 6.426 6.133 6.296 712,762 +0.15(+2.50%)
Apr 09, 2020 6.191 6.287 6.047 6.143 347,164 -0.04(-0.62%)
Apr 08, 2020 6.220 6.325 6.038 6.181 379,223 +0.10(+1.57%)
Apr 07, 2020 5.932 6.258 5.808 6.085 826,317 +0.23(+3.93%)
Apr 06, 2020 5.750 5.865 5.520 5.855 446,471 +0.21(+3.74%)
Apr 03, 2020 5.577 5.702 5.443 5.645 385,043 +0.00(+0.00%)
Apr 02, 2020 5.558 5.798 5.472 5.645 570,954 +0.07(+1.20%)
Apr 01, 2020 5.855 5.855 5.520 5.577 538,740 -0.37(-6.28%)
Mar 31, 2020 5.319 6.076 5.280 5.951 1,218,630 +0.60(+11.29%)
Mar 30, 2020 5.328 5.367 5.070 5.348 697,359 +0.01(+0.18%)
Mar 27, 2020 4.993 5.405 4.772 5.338 750,886 +0.18(+3.53%)
Mar 26, 2020 4.811 5.376 4.811 5.156 726,105 +0.46(+9.80%)
Mar 25, 2020 4.428 4.792 4.360 4.696 471,322 +0.27(+6.06%)
Mar 24, 2020 4.456 4.557 4.188 4.428 550,351 +0.12(+2.90%)
Mar 23, 2020 3.891 4.312 3.747 4.303 377,802 +0.46(+11.97%)
Mar 20, 2020 4.159 4.380 3.833 3.843 657,182 -0.26(-6.31%)
Mar 19, 2020 3.412 4.293 3.393 4.102 606,199 +0.73(+21.59%)
Mar 18, 2020 3.325 3.594 3.287 3.373 636,012 -0.10(-2.76%)
Mar 17, 2020 3.747 3.785 3.450 3.469 760,716 -0.25(-6.70%)
Mar 16, 2020 3.670 4.044 3.646 3.718 520,756 -0.48(-11.42%)
Mar 13, 2020 4.370 4.485 4.135 4.197 675,860 +0.04(+0.92%)
Mar 12, 2020 4.610 4.610 4.159 4.159 674,104 -0.66(-13.72%)
Mar 11, 2020 5.223 5.290 4.744 4.820 558,317 -0.49(-9.21%)
Mar 10, 2020 5.242 5.443 5.194 5.309 400,705 +0.14(+2.78%)
Mar 09, 2020 5.942 5.942 5.137 5.165 763,657 -0.98(-15.91%)
Mar 06, 2020 5.999 6.162 5.961 6.143 631,512 -0.06(-0.93%)
Mar 05, 2020 6.248 6.306 6.124 6.200 373,000 -0.12(-1.97%)
Mar 04, 2020 6.277 6.325 6.181 6.325 267,074 +0.09(+1.38%)
Mar 03, 2020 6.200 6.354 6.172 6.239 263,992 +0.00(+0.00%)
Mar 02, 2020 6.469 6.469 6.172 6.239 389,782 -0.19(-2.98%)
Feb 28, 2020 6.143 6.440 6.066 6.430 494,608 +0.13(+2.13%)
Feb 27, 2020 6.392 6.517 6.296 6.296 671,258 -0.24(-3.67%)
Feb 26, 2020 6.699 6.766 6.517 6.536 679,814 -0.13(-2.01%)
Feb 25, 2020 6.843 6.852 6.656 6.670 462,621 -0.17(-2.52%)
Feb 24, 2020 6.785 6.958 6.718 6.843 408,925 -0.12(-1.79%)
Feb 21, 2020 6.958 7.092 6.948 6.967 390,677 +0.00(+0.00%)
Feb 20, 2020 6.871 7.034 6.871 6.967 354,523 +0.07(+0.97%)
Feb 19, 2020 6.871 6.938 6.804 6.900 211,073 +0.07(+0.98%)
Feb 18, 2020 6.852 6.948 6.795 6.833 459,300 -0.09(-1.25%)
Feb 14, 2020 6.929 6.996 6.814 6.919 368,764 -0.05(-0.69%)
Feb 13, 2020 6.890 7.120 6.862 6.967 421,297 +0.06(+0.83%)
Feb 12, 2020 6.708 7.092 6.708 6.910 563,634 -0.06(-0.83%)
Feb 11, 2020 6.890 7.044 6.871 6.967 243,325 +0.06(+0.83%)
Feb 10, 2020 6.986 6.986 6.852 6.910 138,498 -0.08(-1.10%)
Feb 07, 2020 6.823 6.996 6.814 6.986 221,947 +0.12(+1.82%)
Feb 06, 2020 6.919 6.919 6.804 6.862 140,907 -0.04(-0.56%)
Feb 05, 2020 6.843 6.910 6.737 6.900 127,258 +0.12(+1.69%)
Feb 04, 2020 6.699 6.804 6.670 6.785 349,536 +0.17(+2.61%)
Feb 03, 2020 6.584 6.622 6.536 6.613 171,294 +0.09(+1.32%)
Jan 31, 2020 6.613 6.641 6.478 6.526 179,478 -0.11(-1.59%)
Jan 30, 2020 6.555 6.680 6.555 6.632 149,960 +0.02(+0.29%)
Jan 29, 2020 6.603 6.718 6.555 6.613 193,257 +0.07(+1.02%)
Jan 28, 2020 6.584 6.660 6.517 6.545 138,566 -0.02(-0.29%)
Jan 27, 2020 6.641 6.689 6.565 6.565 158,627 -0.20(-2.97%)
Jan 24, 2020 6.843 6.881 6.718 6.766 142,852 -0.05(-0.70%)
Jan 23, 2020 6.660 6.852 6.651 6.814 234,818 +0.10(+1.43%)
Jan 22, 2020 6.689 6.766 6.687 6.718 152,365 +0.05(+0.72%)
Jan 21, 2020 6.823 6.833 6.651 6.670 271,514 -0.16(-2.38%)
Jan 17, 2020 6.958 6.958 6.804 6.833 284,660 -0.08(-1.11%)
Jan 16, 2020 6.929 7.025 6.890 6.910 199,669 +0.05(+0.70%)
Jan 15, 2020 6.814 6.948 6.814 6.862 160,832 +0.04(+0.56%)
Jan 14, 2020 6.823 6.938 6.737 6.823 207,899 -0.01(-0.14%)
Jan 13, 2020 6.938 6.977 6.814 6.833 246,545 -0.10(-1.38%)
Jan 10, 2020 7.092 7.178 6.900 6.929 319,930 -0.16(-2.30%)
Jan 09, 2020 7.082 7.159 6.996 7.092 421,842 +0.04(+0.54%)
Jan 08, 2020 7.073 7.178 6.881 7.053 367,612 +0.27(+3.95%)
Jan 07, 2020 6.689 6.804 6.670 6.785 163,941 +0.10(+1.43%)
Jan 06, 2020 6.574 6.756 6.545 6.689 163,161 +0.04(+0.58%)
Jan 03, 2020 6.526 6.670 6.526 6.651 201,182 +0.01(+0.14%)
Jan 02, 2020 6.603 6.680 6.603 6.641 148,367 +0.06(+0.87%)
Dec 31, 2019 6.660 6.689 6.565 6.584 157,252 -0.08(-1.15%)
Dec 30, 2019 6.593 6.689 6.478 6.660 197,396 +0.09(+1.31%)
Dec 27, 2019 6.728 6.728 6.526 6.574 192,625 -0.12(-1.86%)
Dec 26, 2019 6.737 6.795 6.641 6.699 193,608 -0.03(-0.43%)
Dec 24, 2019 6.670 6.785 6.660 6.728 97,147 +0.09(+1.30%)
Dec 23, 2019 6.785 6.785 6.555 6.641 190,815 -0.12(-1.70%)
Dec 20, 2019 6.804 6.823 6.584 6.756 1,611,755 -0.02(-0.28%)
Dec 19, 2019 6.584 6.785 6.536 6.775 402,378 +0.22(+3.36%)
Dec 18, 2019 6.526 6.555 6.440 6.555 279,877 +0.07(+1.03%)
Dec 17, 2019 6.354 6.498 6.344 6.488 243,866 +0.12(+1.80%)
Dec 16, 2019 6.124 6.392 6.124 6.373 475,322 +0.29(+4.72%)
Dec 13, 2019 6.095 6.248 6.057 6.085 295,617 -0.08(-1.24%)
Dec 12, 2019 6.172 6.306 6.129 6.162 168,839 -0.01(-0.16%)
Dec 11, 2019 6.105 6.181 6.038 6.172 187,244 +0.08(+1.26%)
Dec 10, 2019 5.942 6.124 5.899 6.095 185,550 +0.20(+3.41%)
Dec 09, 2019 5.999 6.076 5.894 5.894 393,545 -0.16(-2.69%)
Dec 06, 2019 5.999 6.105 5.980 6.057 315,234 +0.04(+0.64%)
Dec 05, 2019 6.124 6.124 5.980 6.018 290,616 -0.09(-1.41%)
Dec 04, 2019 6.200 6.325 6.085 6.105 349,790 -0.09(-1.39%)
Dec 03, 2019 6.200 6.214 6.105 6.191 225,737 -0.08(-1.22%)
Dec 02, 2019 6.392 6.411 6.239 6.268 199,071 -0.12(-1.95%)
Nov 29, 2019 6.421 6.555 6.383 6.392 163,408 -0.09(-1.33%)
Nov 27, 2019 6.430 6.507 6.402 6.478 175,408 +0.06(+0.90%)
Nov 26, 2019 6.469 6.526 6.421 6.421 190,068 -0.01(-0.15%)
Nov 25, 2019 6.315 6.488 6.315 6.430 180,185 +0.12(+1.82%)
Nov 22, 2019 6.450 6.517 6.306 6.315 213,704 -0.12(-1.79%)
Nov 21, 2019 6.430 6.498 6.363 6.430 205,555 -0.02(-0.30%)
Nov 20, 2019 6.478 6.660 6.450 6.450 298,693 -0.11(-1.61%)
Nov 19, 2019 6.526 6.613 6.469 6.555 254,460 +0.07(+1.03%)
Nov 18, 2019 6.660 6.689 6.469 6.488 188,082 -0.20(-3.01%)
Nov 15, 2019 6.747 6.804 6.680 6.689 224,556 +0.00(+0.00%)
Nov 14, 2019 6.747 6.756 6.373 6.689 687,667 -0.07(-0.99%)
Nov 13, 2019 6.823 6.910 6.708 6.756 134,375 -0.12(-1.81%)
Nov 12, 2019 6.948 7.068 6.862 6.881 237,620 -0.09(-1.24%)
Nov 11, 2019 6.919 6.977 6.843 6.967 135,536 +0.01(+0.14%)
Nov 08, 2019 7.005 7.063 6.958 6.958 188,034 -0.07(-0.95%)
Nov 07, 2019 6.938 7.077 6.919 7.025 272,721 +0.09(+1.24%)
Nov 06, 2019 6.814 6.967 6.728 6.938 290,414 +0.12(+1.69%)
Nov 05, 2019 6.919 7.015 6.775 6.823 297,181 -0.14(-2.06%)
Nov 04, 2019 6.958 7.073 6.852 6.967 354,231 +0.02(+0.28%)
Nov 01, 2019 7.092 7.159 6.938 6.948 663,129 -0.17(-2.42%)
Oct 31, 2019 6.986 7.279 6.910 7.120 667,513 +0.09(+1.23%)
Oct 30, 2019 6.229 7.140 6.229 7.034 995,111 +0.84(+13.62%)
Oct 29, 2019 6.191 6.229 6.076 6.191 402,531 -0.04(-0.62%)
Oct 28, 2019 6.335 6.383 6.172 6.229 199,642 -0.09(-1.37%)
Oct 25, 2019 6.258 6.344 6.229 6.315 785,738 +0.04(+0.61%)
Oct 24, 2019 6.229 6.306 6.220 6.277 144,934 +0.07(+1.08%)
Oct 23, 2019 6.152 6.268 6.152 6.210 144,555 +0.01(+0.15%)
Oct 22, 2019 6.430 6.507 6.181 6.200 295,279 -0.25(-3.86%)
Oct 21, 2019 6.421 6.478 6.373 6.450 225,465 +0.08(+1.20%)
Oct 18, 2019 6.363 6.411 6.296 6.373 357,182 -0.03(-0.45%)
Oct 17, 2019 6.220 6.440 6.220 6.402 471,124 +0.20(+3.25%)
Oct 16, 2019 6.181 6.200 6.105 6.200 254,055 -0.02(-0.31%)
Oct 15, 2019 5.970 6.287 5.942 6.220 408,807 +0.29(+4.85%)
Oct 14, 2019 5.855 5.975 5.750 5.932 393,661 +0.03(+0.49%)
Oct 11, 2019 5.961 6.028 5.884 5.903 447,860 -0.04(-0.65%)
Oct 10, 2019 6.095 6.105 5.932 5.942 222,141 -0.14(-2.36%)
Oct 09, 2019 6.220 6.229 6.076 6.085 167,989 -0.08(-1.24%)
Oct 08, 2019 6.277 6.325 6.105 6.162 237,512 -0.16(-2.58%)
Oct 07, 2019 6.268 6.373 6.248 6.325 200,803 +0.00(+0.00%)
Oct 04, 2019 6.363 6.430 6.296 6.325 166,330 -0.03(-0.45%)
Oct 03, 2019 6.277 6.354 6.239 6.354 260,835 +0.07(+1.07%)
Oct 02, 2019 6.421 6.431 6.210 6.287 441,597 -0.17(-2.67%)
Oct 01, 2019 6.670 6.720 6.450 6.459 381,729 -0.19(-2.88%)
Sep 30, 2019 6.689 6.747 6.641 6.651 285,131 -0.03(-0.43%)
Sep 27, 2019 6.843 6.852 6.632 6.680 130,747 -0.16(-2.38%)
Sep 26, 2019 6.986 7.034 6.814 6.843 139,211 -0.16(-2.33%)
Sep 25, 2019 6.804 7.025 6.780 7.005 284,033 +0.20(+2.96%)
Sep 24, 2019 6.833 6.919 6.737 6.804 459,534 -0.02(-0.28%)
Sep 23, 2019 6.919 6.919 6.785 6.823 222,223 -0.11(-1.52%)
Sep 20, 2019 7.159 7.216 6.919 6.929 873,390 -0.23(-3.21%)
Sep 19, 2019 7.398 7.403 7.120 7.159 283,435 -0.23(-3.11%)
Sep 18, 2019 7.398 7.398 7.264 7.389 295,025 -0.02(-0.26%)
Sep 17, 2019 7.408 7.465 7.322 7.408 228,116 -0.05(-0.64%)
Sep 16, 2019 7.389 7.504 7.341 7.456 268,855 +0.04(+0.52%)
Sep 13, 2019 7.398 7.485 7.341 7.418 237,704 +0.05(+0.65%)
Sep 12, 2019 7.178 7.437 7.140 7.370 350,901 +0.19(+2.67%)
Sep 11, 2019 6.708 7.178 6.641 7.178 395,928 +0.49(+7.31%)
Sep 10, 2019 6.565 6.747 6.517 6.689 423,640 +0.11(+1.60%)
Sep 09, 2019 6.613 6.622 6.450 6.584 400,425 -0.03(-0.43%)
Sep 06, 2019 6.584 6.699 6.584 6.613 361,356 +0.01(+0.15%)
Sep 05, 2019 6.613 6.670 6.536 6.603 410,040 +0.06(+0.88%)
Sep 04, 2019 6.593 6.613 6.478 6.545 295,692 +0.03(+0.44%)
Sep 03, 2019 6.603 6.641 6.498 6.517 281,576 -0.13(-2.02%)
Aug 30, 2019 6.728 6.728 6.613 6.651 172,278 -0.02(-0.29%)
Aug 29, 2019 6.593 6.699 6.565 6.670 278,598 +0.16(+2.50%)
Aug 28, 2019 6.536 6.569 6.432 6.507 263,641 -0.04(-0.59%)
Aug 27, 2019 6.708 6.708 6.536 6.545 237,804 -0.12(-1.73%)
Aug 26, 2019 6.775 6.785 6.613 6.660 221,614 -0.08(-1.14%)
Aug 23, 2019 6.814 6.910 6.704 6.737 337,982 -0.10(-1.40%)
Aug 22, 2019 6.910 6.943 6.833 6.833 465,982 -0.05(-0.70%)
Aug 21, 2019 6.843 6.967 6.828 6.881 280,397 +0.08(+1.13%)
Aug 20, 2019 6.737 6.823 6.699 6.804 305,019 +0.08(+1.14%)
Aug 19, 2019 6.823 6.862 6.708 6.728 213,136 -0.01(-0.14%)
Aug 16, 2019 6.670 6.785 6.641 6.737 339,547 +0.11(+1.59%)
Aug 15, 2019 6.747 6.761 6.593 6.632 472,978 -0.13(-1.98%)
Aug 14, 2019 6.718 6.795 6.670 6.766 461,578 -0.07(-0.98%)
Aug 13, 2019 6.814 6.890 6.780 6.833 275,832 -0.01(-0.14%)
Aug 12, 2019 6.795 7.092 6.785 6.843 849,221 +0.00(+0.00%)
Aug 09, 2019 6.890 6.938 6.843 6.843 360,417 -0.09(-1.24%)
Aug 08, 2019 6.766 6.958 6.766 6.929 444,339 +0.23(+3.43%)
Aug 07, 2019 6.728 6.790 6.689 6.699 381,809 -0.11(-1.55%)
Aug 06, 2019 6.843 6.871 6.689 6.804 1,005,639 +0.01(+0.14%)
Aug 05, 2019 6.795 6.852 6.646 6.795 1,065,159 -0.12(-1.80%)
Aug 02, 2019 7.120 7.120 6.785 6.919 807,755 -0.29(-3.99%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.