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
)
15.23
-1.21 (-7.39%)
Streaming Delayed Price
Updated: 10:51 AM 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 (%)
Feb 28, 2017
9.219
9.252
9.008
9.066
468,430
-0.18(-1.97%)
Feb 27, 2017
9.104
9.325
9.047
9.248
856,437
+0.17(+1.90%)
Feb 24, 2017
8.960
9.157
8.960
9.075
408,718
+0.01(+0.11%)
Feb 23, 2017
9.181
9.200
8.932
9.066
335,155
-0.06(-0.63%)
Feb 22, 2017
9.085
9.258
9.018
9.123
452,491
-0.03(-0.31%)
Feb 21, 2017
9.075
9.190
8.999
9.152
362,354
+0.05(+0.53%)
Feb 17, 2017
9.104
9.104
9.104
0
-0.25(-2.66%)
Feb 16, 2017
9.392
9.392
9.198
9.353
288,826
+0.02(+0.21%)
Feb 15, 2017
9.238
9.373
9.152
9.334
402,123
+0.02(+0.21%)
Feb 14, 2017
9.373
9.459
9.181
9.315
473,586
-0.06(-0.61%)
Feb 13, 2017
9.143
9.526
9.123
9.373
913,275
+0.25(+2.73%)
Feb 10, 2017
8.635
9.459
8.635
9.123
1,846,423
+0.88(+10.70%)
Feb 09, 2017
7.964
8.328
7.964
8.242
954,285
+0.29(+3.61%)
Feb 08, 2017
7.830
7.954
7.695
7.954
508,854
+0.14(+1.84%)
Feb 07, 2017
7.619
7.954
7.619
7.810
414,731
+0.19(+2.52%)
Feb 06, 2017
7.533
7.648
7.533
7.619
290,489
+0.03(+0.38%)
Feb 03, 2017
7.456
7.600
7.427
7.590
445,513
+0.19(+2.59%)
Feb 02, 2017
7.552
7.552
7.341
7.398
684,958
-0.20(-2.65%)
Feb 01, 2017
7.676
7.801
7.561
7.600
181,745
-0.04(-0.50%)
Jan 31, 2017
7.465
7.667
7.446
7.638
259,982
+0.12(+1.66%)
Jan 30, 2017
7.542
7.628
7.465
7.513
361,927
-0.11(-1.51%)
Jan 27, 2017
7.571
7.830
7.571
7.628
377,996
+0.07(+0.89%)
Jan 26, 2017
7.810
7.830
7.533
7.561
378,723
-0.26(-3.31%)
Jan 25, 2017
7.906
7.973
7.801
7.820
212,417
+0.00(+0.00%)
Jan 24, 2017
7.571
7.868
7.571
7.820
306,419
+0.21(+2.77%)
Jan 23, 2017
7.667
7.694
7.494
7.609
331,989
-0.06(-0.75%)
Jan 20, 2017
7.791
7.858
7.609
7.667
507,747
-0.12(-1.60%)
Jan 19, 2017
7.839
7.897
7.734
7.791
247,114
-0.05(-0.61%)
Jan 18, 2017
7.858
7.897
7.782
7.839
372,820
+0.01(+0.12%)
Jan 17, 2017
8.098
8.136
7.772
7.830
544,016
-0.27(-3.31%)
Jan 13, 2017
8.098
8.098
8.098
0
+0.06(+0.72%)
Jan 12, 2017
8.184
8.261
7.964
8.040
334,808
-0.17(-2.10%)
Jan 11, 2017
8.290
8.357
8.194
8.213
195,607
-0.09(-1.04%)
Jan 10, 2017
8.175
8.385
8.165
8.299
282,163
+0.12(+1.41%)
Jan 09, 2017
8.155
8.309
8.079
8.184
230,516
+0.04(+0.47%)
Jan 06, 2017
8.213
8.213
8.051
8.146
253,307
-0.05(-0.58%)
Jan 05, 2017
8.232
8.405
8.108
8.194
300,892
-0.15(-1.84%)
Jan 04, 2017
8.069
8.347
8.060
8.347
394,274
+0.28(+3.44%)
Jan 03, 2017
8.050
8.261
7.983
8.069
308,536
+0.11(+1.32%)
Dec 30, 2016
7.964
7.964
7.964
0
-0.09(-1.07%)
Dec 29, 2016
8.040
8.146
7.983
8.050
256,753
+0.06(+0.72%)
Dec 28, 2016
8.261
8.290
7.973
7.993
367,706
-0.29(-3.47%)
Dec 27, 2016
8.242
8.357
8.232
8.280
158,281
-0.02(-0.23%)
Dec 23, 2016
8.299
8.299
8.299
0
+0.12(+1.41%)
Dec 22, 2016
8.462
8.491
8.160
8.184
287,433
-0.25(-2.95%)
Dec 21, 2016
8.414
8.481
8.270
8.433
313,731
-0.02(-0.23%)
Dec 20, 2016
8.338
8.606
8.309
8.453
499,281
+0.17(+2.08%)
Dec 19, 2016
8.328
8.434
8.213
8.280
363,751
-0.05(-0.58%)
Dec 16, 2016
8.405
8.539
8.203
8.328
2,180,669
+0.01(+0.12%)
Dec 15, 2016
8.213
8.471
8.175
8.318
1,095,278
+0.11(+1.40%)
Dec 14, 2016
8.002
8.246
7.945
8.203
904,136
+0.18(+2.27%)
Dec 13, 2016
7.715
8.232
7.695
8.021
1,397,936
+0.41(+5.42%)
Dec 12, 2016
7.753
7.791
7.590
7.609
276,632
-0.17(-2.22%)
Dec 09, 2016
7.849
7.945
7.705
7.782
255,287
-0.02(-0.25%)
Dec 08, 2016
7.686
7.911
7.648
7.801
502,966
+0.10(+1.24%)
Dec 07, 2016
7.830
7.849
7.624
7.705
440,251
-0.11(-1.35%)
Dec 06, 2016
7.724
7.849
7.580
7.810
331,228
+0.12(+1.62%)
Dec 05, 2016
7.657
7.858
7.609
7.686
387,469
+0.10(+1.26%)
Dec 02, 2016
7.600
7.686
7.418
7.590
383,561
-0.01(-0.13%)
Dec 01, 2016
7.849
7.878
7.533
7.600
495,107
-0.26(-3.29%)
Nov 30, 2016
8.088
8.088
7.791
7.858
487,579
-0.16(-2.03%)
Nov 29, 2016
7.906
8.270
7.868
8.021
634,014
+0.15(+1.95%)
Nov 28, 2016
8.242
8.290
7.849
7.868
457,112
-0.37(-4.53%)
Nov 25, 2016
8.108
8.242
8.079
8.242
232,712
+0.14(+1.78%)
Nov 23, 2016
8.098
8.098
8.098
0
-0.11(-1.29%)
Nov 22, 2016
8.309
8.356
8.146
8.203
667,075
+0.20(+2.51%)
Nov 21, 2016
7.878
8.040
7.878
8.002
285,309
+0.12(+1.46%)
Nov 18, 2016
7.935
7.981
7.796
7.887
304,570
-0.04(-0.48%)
Nov 17, 2016
7.667
7.935
7.648
7.925
611,516
+0.32(+4.16%)
Nov 16, 2016
7.571
7.648
7.494
7.609
222,671
+0.03(+0.38%)
Nov 15, 2016
7.667
7.705
7.485
7.580
459,248
-0.09(-1.12%)
Nov 14, 2016
7.619
7.763
7.561
7.667
369,479
+0.15(+2.04%)
Nov 11, 2016
7.398
7.695
7.379
7.513
591,917
+0.11(+1.42%)
Nov 10, 2016
7.465
7.609
7.264
7.408
410,691
+0.03(+0.39%)
Nov 09, 2016
7.197
7.418
7.149
7.379
592,167
+0.06(+0.79%)
Nov 08, 2016
7.322
7.413
7.264
7.322
505,458
+0.00(+0.00%)
Nov 07, 2016
7.350
7.379
7.264
7.322
593,424
+0.19(+2.69%)
Nov 04, 2016
7.207
7.264
7.082
7.130
544,762
-0.05(-0.67%)
Nov 03, 2016
7.312
7.350
7.140
7.178
513,527
-0.13(-1.83%)
Nov 02, 2016
7.274
7.494
7.245
7.312
455,838
-0.02(-0.26%)
Nov 01, 2016
7.341
7.504
7.159
7.331
851,436
-0.01(-0.13%)
Oct 31, 2016
7.552
7.571
6.996
7.341
1,558,956
+0.18(+2.54%)
Oct 28, 2016
7.906
7.935
6.085
7.159
3,913,365
-1.46(-16.91%)
Oct 27, 2016
8.836
8.874
8.596
8.615
485,841
-0.09(-0.99%)
Oct 26, 2016
8.683
8.826
8.596
8.702
387,776
+0.03(+0.33%)
Oct 25, 2016
9.066
9.143
8.548
8.673
772,143
-0.42(-4.64%)
Oct 24, 2016
9.104
9.229
9.066
9.095
551,832
-0.01(-0.11%)
Oct 21, 2016
9.008
9.181
8.922
9.104
255,915
+0.04(+0.42%)
Oct 20, 2016
9.018
9.162
9.018
9.066
165,256
-0.01(-0.11%)
Oct 19, 2016
9.104
9.200
9.018
9.075
195,245
+0.03(+0.32%)
Oct 18, 2016
9.181
9.305
9.008
9.047
200,831
-0.06(-0.63%)
Oct 17, 2016
8.999
9.133
8.999
9.104
176,753
+0.11(+1.17%)
Oct 14, 2016
9.085
9.143
8.960
8.999
360,125
-0.06(-0.63%)
Oct 13, 2016
9.095
9.104
8.960
9.056
264,017
-0.09(-0.94%)
Oct 12, 2016
9.296
9.411
9.047
9.143
262,464
-0.12(-1.34%)
Oct 11, 2016
9.641
9.641
9.219
9.267
276,787
-0.39(-4.07%)
Oct 10, 2016
9.449
9.679
9.449
9.660
267,077
+0.15(+1.61%)
Oct 07, 2016
9.334
9.852
9.219
9.507
525,397
+0.16(+1.74%)
Oct 06, 2016
9.305
9.363
9.123
9.344
457,284
-0.06(-0.61%)
Oct 05, 2016
9.545
9.641
9.334
9.401
1,297,321
-0.80(-7.80%)
Oct 04, 2016
10.26
10.41
10.17
10.20
251,570
-0.12(-1.21%)
Oct 03, 2016
10.24
10.33
10.14
10.32
322,791
+0.08(+0.75%)
Sep 30, 2016
10.09
10.41
10.02
10.24
700,948
+0.18(+1.81%)
Sep 29, 2016
10.15
10.22
9.986
10.06
270,471
-0.10(-0.94%)
Sep 28, 2016
10.10
10.21
10.02
10.16
267,750
+0.01(+0.09%)
Sep 27, 2016
9.919
10.17
9.891
10.15
430,710
+0.27(+2.72%)
Sep 26, 2016
10.06
10.06
9.842
9.880
258,537
-0.21(-2.09%)
Sep 23, 2016
10.09
10.18
9.928
10.09
343,801
-0.01(-0.09%)
Sep 22, 2016
10.08
10.20
9.995
10.10
583,683
+0.05(+0.48%)
Sep 21, 2016
9.900
10.06
9.813
10.05
304,261
+0.20(+2.04%)
Sep 20, 2016
9.976
10.05
9.852
9.852
286,583
-0.11(-1.06%)
Sep 19, 2016
9.833
10.01
9.765
9.957
513,686
+0.18(+1.86%)
Sep 16, 2016
9.727
9.823
9.679
9.775
439,392
-0.02(-0.20%)
Sep 15, 2016
9.535
9.919
9.526
9.794
605,627
+0.29(+3.02%)
Sep 14, 2016
9.411
9.612
9.373
9.507
319,346
+0.11(+1.12%)
Sep 13, 2016
9.650
9.689
9.162
9.401
557,557
-0.34(-3.54%)
Sep 12, 2016
9.440
9.804
9.258
9.746
638,635
+0.26(+2.73%)
Sep 09, 2016
9.689
9.823
9.420
9.488
511,745
-0.29(-2.94%)
Sep 08, 2016
9.813
9.852
9.718
9.775
334,315
-0.02(-0.20%)
Sep 07, 2016
9.679
9.794
9.660
9.794
686,329
+0.12(+1.29%)
Sep 06, 2016
9.555
9.813
9.555
9.670
614,956
+0.02(+0.20%)
Sep 02, 2016
9.612
9.650
9.650
9.650
485,530
+0.13(+1.41%)
Sep 01, 2016
9.382
9.588
9.382
9.516
528,510
+0.08(+0.81%)
Aug 31, 2016
9.727
9.785
9.315
9.440
743,903
-0.37(-3.81%)
Aug 30, 2016
9.756
9.813
9.603
9.813
723,766
+0.13(+1.39%)
Aug 29, 2016
9.488
9.833
9.459
9.679
1,275,518
+0.24(+2.54%)
Aug 26, 2016
9.277
9.468
9.277
9.440
549,937
+0.09(+0.92%)
Aug 25, 2016
9.162
9.420
9.123
9.353
827,623
+0.10(+1.04%)
Aug 24, 2016
9.305
9.440
9.171
9.258
732,997
-0.11(-1.13%)
Aug 23, 2016
9.449
9.488
9.238
9.363
706,820
-0.07(-0.71%)
Aug 22, 2016
9.229
9.449
9.075
9.430
790,720
+0.15(+1.65%)
Aug 19, 2016
8.922
9.277
8.890
9.277
1,532,994
+0.36(+4.09%)
Aug 18, 2016
8.625
8.970
8.625
8.913
962,265
+0.24(+2.76%)
Aug 17, 2016
8.290
8.798
8.290
8.673
2,078,476
+0.35(+4.26%)
Aug 16, 2016
8.136
8.318
8.098
8.318
612,003
+0.16(+2.00%)
Aug 15, 2016
7.897
8.276
7.868
8.155
936,096
+0.31(+3.91%)
Aug 12, 2016
7.619
7.849
7.609
7.849
684,379
+0.19(+2.50%)
Aug 11, 2016
7.542
7.662
7.513
7.657
520,588
+0.16(+2.17%)
Aug 10, 2016
7.657
7.667
7.456
7.494
641,273
-0.15(-2.01%)
Aug 09, 2016
7.600
7.667
7.571
7.648
458,939
+0.08(+1.01%)
Aug 08, 2016
7.523
7.657
7.523
7.571
356,786
-0.01(-0.13%)
Aug 05, 2016
7.513
7.614
7.437
7.580
527,093
+0.11(+1.41%)
Aug 04, 2016
7.370
7.504
7.216
7.475
529,438
+0.12(+1.56%)
Aug 03, 2016
7.628
7.628
7.312
7.360
736,437
-0.25(-3.27%)
Aug 02, 2016
7.638
7.667
7.504
7.609
578,642
-0.06(-0.75%)
Aug 01, 2016
7.504
7.667
7.456
7.667
461,919
+0.17(+2.30%)
Jul 29, 2016
7.245
7.619
7.153
7.494
847,595
+0.25(+3.44%)
Jul 28, 2016
7.216
7.283
7.188
7.245
598,267
+0.05(+0.67%)
Jul 27, 2016
7.053
7.216
7.053
7.197
609,136
+0.18(+2.60%)
Jul 26, 2016
6.775
7.034
6.766
7.015
474,826
+0.16(+2.38%)
Jul 25, 2016
6.785
6.871
6.737
6.852
275,360
+0.10(+1.42%)
Jul 22, 2016
6.651
6.775
6.622
6.756
301,292
+0.13(+2.03%)
Jul 21, 2016
6.622
6.708
6.603
6.622
384,212
+0.02(+0.29%)
Jul 20, 2016
6.641
6.646
6.545
6.603
399,226
+0.03(+0.44%)
Jul 19, 2016
6.708
6.708
6.574
6.574
213,953
-0.12(-1.86%)
Jul 18, 2016
6.641
6.737
6.622
6.699
185,053
+0.08(+1.16%)
Jul 15, 2016
6.699
6.708
6.613
6.622
220,764
-0.03(-0.43%)
Jul 14, 2016
6.785
6.823
6.646
6.651
241,158
-0.08(-1.14%)
Jul 13, 2016
6.766
6.875
6.718
6.728
307,027
-0.07(-0.99%)
Jul 12, 2016
6.766
6.833
6.680
6.795
462,986
+0.06(+0.85%)
Jul 11, 2016
6.651
6.766
6.651
6.737
345,914
+0.10(+1.44%)
Jul 08, 2016
6.498
6.699
6.459
6.641
483,922
+0.18(+2.82%)
Jul 07, 2016
6.239
6.484
6.239
6.459
336,117
+0.15(+2.43%)
Jul 06, 2016
6.143
6.354
6.076
6.306
225,576
+0.06(+0.92%)
Jul 05, 2016
6.306
6.363
6.181
6.248
289,055
-0.06(-0.91%)
Jul 01, 2016
6.229
6.306
6.306
6.306
299,373
+0.11(+1.70%)
Jun 30, 2016
6.114
6.210
6.090
6.200
305,964
+0.11(+1.73%)
Jun 29, 2016
5.990
6.124
5.970
6.095
321,070
+0.15(+2.58%)
Jun 28, 2016
5.903
6.028
5.865
5.942
431,938
+0.12(+2.14%)
Jun 27, 2016
5.951
6.000
5.798
5.817
531,211
-0.26(-4.26%)
Jun 24, 2016
6.076
6.124
5.990
6.076
1,409,836
-0.27(-4.23%)
Jun 23, 2016
6.325
6.383
6.258
6.344
254,511
+0.12(+2.00%)
Jun 22, 2016
6.296
6.354
6.220
6.220
166,415
-0.08(-1.22%)
Jun 21, 2016
6.373
6.430
6.239
6.296
235,584
-0.04(-0.61%)
Jun 20, 2016
6.363
6.498
6.335
6.335
272,471
+0.10(+1.54%)
Jun 17, 2016
6.239
6.315
6.162
6.239
430,981
-0.05(-0.76%)
Jun 16, 2016
6.258
6.325
6.172
6.287
216,340
-0.01(-0.15%)
Jun 15, 2016
6.248
6.440
6.220
6.296
316,186
+0.08(+1.23%)
Jun 14, 2016
6.344
6.411
6.191
6.220
286,043
-0.16(-2.55%)
Jun 13, 2016
6.507
6.545
6.363
6.383
206,174
-0.14(-2.20%)
Jun 10, 2016
6.478
6.651
6.478
6.526
409,180
-0.06(-0.87%)
Jun 09, 2016
6.613
6.622
6.526
6.584
201,927
-0.05(-0.72%)
Jun 08, 2016
6.517
6.670
6.483
6.632
389,014
+0.11(+1.76%)
Jun 07, 2016
6.450
6.545
6.426
6.517
377,008
+0.04(+0.59%)
Jun 06, 2016
6.392
6.517
6.383
6.478
342,707
+0.09(+1.35%)
Jun 03, 2016
6.450
6.450
6.325
6.392
243,672
-0.08(-1.19%)
Jun 02, 2016
6.287
6.469
6.287
6.469
339,056
+0.11(+1.66%)
Jun 01, 2016
6.133
6.373
6.124
6.363
397,621
+0.17(+2.79%)
May 31, 2016
6.133
6.191
6.105
6.191
364,618
+0.09(+1.41%)
May 27, 2016
6.038
6.105
6.105
6.105
191,478
+0.05(+0.79%)
May 26, 2016
6.095
6.114
6.018
6.057
237,977
-0.03(-0.47%)
May 25, 2016
6.047
6.172
6.009
6.085
277,376
+0.01(+0.16%)
May 24, 2016
5.942
6.085
5.903
6.076
494,878
+0.20(+3.43%)
May 23, 2016
5.894
5.961
5.846
5.875
288,930
-0.09(-1.45%)
May 20, 2016
5.808
5.961
5.769
5.961
253,691
+0.16(+2.81%)
May 19, 2016
5.865
5.903
5.750
5.798
179,962
-0.11(-1.94%)
May 18, 2016
5.865
5.951
5.817
5.913
213,902
+0.05(+0.82%)
May 17, 2016
5.990
5.990
5.827
5.865
388,676
-0.12(-2.08%)
May 16, 2016
5.923
6.066
5.923
5.990
314,414
+0.05(+0.81%)
May 13, 2016
5.932
6.018
5.903
5.942
251,465
+0.02(+0.32%)
May 12, 2016
5.999
6.038
5.865
5.923
274,783
-0.03(-0.48%)
May 11, 2016
5.894
6.085
5.894
5.951
348,263
+0.02(+0.32%)
May 10, 2016
5.875
5.942
5.799
5.932
389,770
+0.11(+1.98%)
May 09, 2016
5.836
5.884
5.760
5.817
379,208
+0.01(+0.17%)
May 06, 2016
5.779
5.827
5.683
5.808
312,206
-0.03(-0.49%)
May 05, 2016
5.817
5.855
5.750
5.836
347,293
+0.08(+1.33%)
May 04, 2016
5.769
5.903
5.702
5.760
544,760
-0.04(-0.66%)
May 03, 2016
5.808
6.018
5.750
5.798
684,504
-0.11(-1.94%)
May 02, 2016
5.654
5.942
5.654
5.913
821,996
+0.19(+3.35%)
Apr 29, 2016
6.076
6.085
5.625
5.721
1,010,432
-0.67(-10.49%)
Apr 28, 2016
6.287
6.493
6.287
6.392
814,640
+0.06(+0.91%)
Apr 27, 2016
6.220
6.402
6.220
6.335
386,154
+0.14(+2.32%)
Apr 26, 2016
6.152
6.229
6.105
6.191
209,200
+0.06(+0.94%)
Apr 25, 2016
6.229
6.229
5.798
6.133
428,481
-0.07(-1.08%)
Apr 22, 2016
6.152
6.268
6.148
6.200
278,240
+0.04(+0.62%)
Apr 21, 2016
6.200
6.239
6.124
6.162
426,196
+0.02(+0.31%)
Apr 20, 2016
5.999
6.172
5.990
6.143
248,779
+0.15(+2.56%)
Apr 19, 2016
5.923
6.057
5.846
5.990
319,282
+0.11(+1.79%)
Apr 18, 2016
5.836
5.903
5.788
5.884
270,517
-0.02(-0.32%)
Apr 15, 2016
5.884
5.913
5.817
5.903
298,671
-0.01(-0.16%)
Apr 14, 2016
5.913
5.923
5.798
5.913
259,175
-0.02(-0.32%)
Apr 13, 2016
5.654
5.951
5.616
5.932
448,796
+0.33(+5.81%)
Apr 12, 2016
5.539
5.673
5.463
5.606
318,099
+0.06(+1.04%)
Apr 11, 2016
5.520
5.611
5.376
5.549
285,422
+0.05(+0.87%)
Apr 08, 2016
5.673
5.750
5.415
5.501
395,693
-0.12(-2.21%)
Apr 07, 2016
5.760
5.775
5.616
5.625
264,276
-0.18(-3.14%)
Apr 06, 2016
5.673
5.808
5.635
5.808
170,565
+0.14(+2.54%)
Apr 05, 2016
5.692
5.740
5.654
5.664
162,207
-0.10(-1.66%)
Apr 04, 2016
5.855
5.875
5.721
5.760
186,456
-0.12(-1.96%)
Apr 01, 2016
5.625
5.879
5.625
5.875
268,048
+0.20(+3.55%)
Mar 31, 2016
5.779
5.808
5.673
5.673
214,913
-0.13(-2.31%)
Mar 30, 2016
5.836
5.875
5.673
5.808
232,302
+0.03(+0.50%)
Mar 29, 2016
5.577
5.865
5.539
5.779
285,744
+0.16(+2.90%)
Mar 28, 2016
5.635
5.664
5.549
5.616
101,603
-0.01(-0.17%)
Mar 24, 2016
5.606
5.625
5.625
5.625
133,460
-0.03(-0.51%)
Mar 23, 2016
5.702
5.836
5.606
5.654
181,936
-0.12(-2.16%)
Mar 22, 2016
5.827
5.875
5.760
5.779
215,120
-0.08(-1.31%)
Mar 21, 2016
5.836
5.923
5.817
5.855
205,757
-0.02(-0.33%)
Mar 18, 2016
5.923
5.980
5.865
5.875
431,001
+0.00(+0.00%)
Mar 17, 2016
5.779
5.923
5.692
5.875
332,481
+0.09(+1.49%)
Mar 16, 2016
5.692
5.855
5.692
5.788
325,351
+0.08(+1.34%)
Mar 15, 2016
5.846
5.913
5.606
5.712
429,120
-0.19(-3.25%)
Mar 14, 2016
6.085
6.085
5.865
5.903
196,239
-0.22(-3.60%)
Mar 11, 2016
5.903
6.162
5.856
6.124
254,671
+0.33(+5.62%)
Mar 10, 2016
6.085
6.105
5.776
5.798
342,612
-0.30(-4.87%)
Mar 09, 2016
6.105
6.172
6.028
6.095
165,858
+0.02(+0.32%)
Mar 08, 2016
6.124
6.191
6.047
6.076
233,149
-0.13(-2.16%)
Mar 07, 2016
6.057
6.258
6.057
6.210
275,023
+0.06(+0.93%)
Mar 04, 2016
6.248
6.306
6.124
6.152
295,634
-0.10(-1.53%)
Mar 03, 2016
6.335
6.373
6.172
6.248
336,388
-0.09(-1.36%)
Mar 02, 2016
6.200
6.344
6.191
6.335
299,925
+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.