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
)
16.45
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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, 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%)
Jun 01, 2020
6.546
6.622
6.517
6.527
459,440
+0.01(+0.15%)
May 29, 2020
6.373
6.536
6.297
6.517
355,281
+0.05(+0.74%)
May 28, 2020
6.622
6.776
6.407
6.469
368,702
-0.11(-1.60%)
May 27, 2020
6.488
6.661
6.297
6.575
904,570
+0.12(+1.78%)
May 26, 2020
6.565
6.771
6.383
6.460
633,969
+0.09(+1.35%)
May 22, 2020
6.536
6.536
6.254
6.373
264,713
-0.08(-1.19%)
May 21, 2020
6.632
6.670
6.392
6.450
288,316
-0.18(-2.75%)
May 20, 2020
6.383
6.728
6.354
6.632
583,390
+0.32(+5.01%)
May 19, 2020
6.316
6.440
6.287
6.316
463,283
-0.05(-0.75%)
May 18, 2020
6.517
6.546
6.287
6.364
587,290
+0.09(+1.37%)
May 15, 2020
5.846
6.297
5.789
6.277
443,137
+0.41(+7.03%)
May 14, 2020
5.856
5.904
5.616
5.865
536,467
-0.13(-2.24%)
May 13, 2020
6.325
6.345
5.923
6.000
354,478
-0.35(-5.44%)
May 12, 2020
6.718
6.757
6.335
6.345
719,048
-0.50(-7.28%)
May 11, 2020
6.891
6.968
6.805
6.843
558,392
-0.13(-1.92%)
May 08, 2020
6.929
6.996
6.738
6.977
484,664
+0.25(+3.70%)
May 07, 2020
6.565
6.900
6.498
6.728
489,714
+0.28(+4.31%)
May 06, 2020
6.392
6.517
6.287
6.450
329,763
+0.07(+1.05%)
May 05, 2020
6.479
6.584
6.325
6.383
290,780
+0.01(+0.15%)
May 04, 2020
6.287
6.503
6.191
6.373
400,367
-0.06(-0.89%)
May 01, 2020
6.354
6.498
6.287
6.431
347,664
-0.11(-1.76%)
Apr 30, 2020
7.025
7.102
6.527
6.546
372,709
-0.55(-7.70%)
Apr 29, 2020
6.996
7.370
6.900
7.092
859,874
+0.25(+3.64%)
Apr 28, 2020
6.843
7.015
6.766
6.843
429,264
+0.16(+2.44%)
Apr 27, 2020
6.220
6.785
6.210
6.680
394,857
+0.49(+7.89%)
Apr 24, 2020
6.153
6.239
5.995
6.191
230,907
+0.02(+0.31%)
Apr 23, 2020
6.191
6.306
6.115
6.172
327,204
-0.01(-0.15%)
Apr 22, 2020
6.172
6.297
6.095
6.182
733,723
+0.18(+3.04%)
Apr 21, 2020
6.124
6.230
5.952
6.000
349,420
-0.27(-4.28%)
Apr 20, 2020
6.277
6.431
6.220
6.268
324,291
-0.26(-3.96%)
Apr 17, 2020
6.584
6.699
6.431
6.527
1,139,614
+0.07(+1.04%)
Apr 16, 2020
6.373
6.603
6.172
6.460
476,479
+0.08(+1.20%)
Apr 15, 2020
6.536
6.642
6.316
6.383
493,211
-0.36(-5.40%)
Apr 14, 2020
6.421
6.757
6.368
6.747
648,034
+0.45(+7.15%)
Apr 13, 2020
6.153
6.426
6.134
6.297
712,718
+0.15(+2.50%)
Apr 09, 2020
6.191
6.287
6.047
6.143
347,143
-0.04(-0.62%)
Apr 08, 2020
6.220
6.325
6.038
6.182
379,199
+0.10(+1.57%)
Apr 07, 2020
5.932
6.258
5.808
6.086
826,265
+0.23(+3.93%)
Apr 06, 2020
5.750
5.865
5.520
5.856
446,443
+0.21(+3.74%)
Apr 03, 2020
5.578
5.702
5.444
5.645
385,018
+0.00(+0.00%)
Apr 02, 2020
5.559
5.798
5.472
5.645
570,918
+0.07(+1.20%)
Apr 01, 2020
5.856
5.856
5.520
5.578
538,706
-0.37(-6.28%)
Mar 31, 2020
5.319
6.076
5.281
5.952
1,218,553
+0.60(+11.29%)
Mar 30, 2020
5.329
5.367
5.070
5.348
697,315
+0.01(+0.18%)
Mar 27, 2020
4.993
5.405
4.773
5.338
750,839
+0.18(+3.53%)
Mar 26, 2020
4.811
5.377
4.811
5.156
726,060
+0.46(+9.80%)
Mar 25, 2020
4.428
4.792
4.361
4.696
471,292
+0.27(+6.06%)
Mar 24, 2020
4.457
4.557
4.188
4.428
550,317
+0.12(+2.90%)
Mar 23, 2020
3.891
4.313
3.747
4.303
377,778
+0.46(+11.97%)
Mar 20, 2020
4.159
4.380
3.834
3.843
657,140
-0.26(-6.31%)
Mar 19, 2020
3.412
4.294
3.393
4.102
606,161
+0.73(+21.59%)
Mar 18, 2020
3.326
3.594
3.287
3.374
635,972
-0.10(-2.76%)
Mar 17, 2020
3.747
3.786
3.450
3.469
760,669
-0.25(-6.70%)
Mar 16, 2020
3.671
4.044
3.647
3.719
520,724
-0.48(-11.42%)
Mar 13, 2020
4.370
4.485
4.135
4.198
675,817
+0.04(+0.92%)
Mar 12, 2020
4.610
4.610
4.159
4.159
674,061
-0.66(-13.72%)
Mar 11, 2020
5.223
5.290
4.744
4.821
558,282
-0.49(-9.21%)
Mar 10, 2020
5.242
5.444
5.194
5.309
400,680
+0.14(+2.78%)
Mar 09, 2020
5.942
5.942
5.137
5.166
763,609
-0.98(-15.91%)
Mar 06, 2020
6.000
6.162
5.961
6.143
631,472
-0.06(-0.93%)
Mar 05, 2020
6.249
6.306
6.124
6.201
372,976
-0.12(-1.97%)
Mar 04, 2020
6.277
6.325
6.182
6.325
267,058
+0.09(+1.38%)
Mar 03, 2020
6.201
6.354
6.172
6.239
263,975
+0.00(+0.00%)
Mar 02, 2020
6.469
6.469
6.172
6.239
389,758
-0.19(-2.98%)
Feb 28, 2020
6.143
6.440
6.067
6.431
494,577
+0.13(+2.13%)
Feb 27, 2020
6.392
6.517
6.297
6.297
671,216
-0.24(-3.67%)
Feb 26, 2020
6.699
6.766
6.517
6.536
679,771
-0.13(-2.01%)
Feb 25, 2020
6.843
6.853
6.656
6.670
462,592
-0.17(-2.52%)
Feb 24, 2020
6.785
6.958
6.718
6.843
408,899
-0.12(-1.79%)
Feb 21, 2020
6.958
7.092
6.948
6.968
390,653
+0.00(+0.00%)
Feb 20, 2020
6.872
7.035
6.872
6.968
354,501
+0.07(+0.97%)
Feb 19, 2020
6.872
6.939
6.805
6.900
211,060
+0.07(+0.98%)
Feb 18, 2020
6.853
6.948
6.795
6.833
459,271
-0.09(-1.25%)
Feb 14, 2020
6.929
6.996
6.814
6.920
368,741
-0.05(-0.69%)
Feb 13, 2020
6.891
7.121
6.862
6.968
421,271
+0.06(+0.83%)
Feb 12, 2020
6.709
7.092
6.709
6.910
563,598
-0.06(-0.83%)
Feb 11, 2020
6.891
7.044
6.872
6.968
243,310
+0.06(+0.83%)
Feb 10, 2020
6.987
6.987
6.853
6.910
138,489
-0.08(-1.10%)
Feb 07, 2020
6.824
6.996
6.814
6.987
221,933
+0.12(+1.82%)
Feb 06, 2020
6.920
6.920
6.805
6.862
140,898
-0.04(-0.56%)
Feb 05, 2020
6.843
6.910
6.738
6.900
127,250
+0.12(+1.69%)
Feb 04, 2020
6.699
6.805
6.670
6.785
349,514
+0.17(+2.61%)
Feb 03, 2020
6.584
6.622
6.536
6.613
171,283
+0.09(+1.32%)
Jan 31, 2020
6.613
6.642
6.479
6.527
179,466
-0.11(-1.59%)
Jan 30, 2020
6.555
6.680
6.555
6.632
149,950
+0.02(+0.29%)
Jan 29, 2020
6.603
6.718
6.555
6.613
193,245
+0.07(+1.02%)
Jan 28, 2020
6.584
6.661
6.517
6.546
138,557
-0.02(-0.29%)
Jan 27, 2020
6.642
6.690
6.565
6.565
158,617
-0.20(-2.97%)
Jan 24, 2020
6.843
6.881
6.718
6.766
142,843
-0.05(-0.70%)
Jan 23, 2020
6.661
6.853
6.651
6.814
234,804
+0.10(+1.43%)
Jan 22, 2020
6.690
6.766
6.687
6.718
152,355
+0.05(+0.72%)
Jan 21, 2020
6.824
6.833
6.651
6.670
271,497
-0.16(-2.38%)
Jan 17, 2020
6.958
6.958
6.805
6.833
284,642
-0.08(-1.11%)
Jan 16, 2020
6.929
7.025
6.891
6.910
199,656
+0.05(+0.70%)
Jan 15, 2020
6.814
6.948
6.814
6.862
160,822
+0.04(+0.56%)
Jan 14, 2020
6.824
6.939
6.738
6.824
207,886
-0.01(-0.14%)
Jan 13, 2020
6.939
6.977
6.814
6.833
246,530
-0.10(-1.38%)
Jan 10, 2020
7.092
7.178
6.900
6.929
319,910
-0.16(-2.30%)
Jan 09, 2020
7.083
7.159
6.996
7.092
421,815
+0.04(+0.54%)
Jan 08, 2020
7.073
7.178
6.881
7.054
367,589
+0.27(+3.95%)
Jan 07, 2020
6.690
6.805
6.670
6.785
163,931
+0.10(+1.43%)
Jan 06, 2020
6.575
6.757
6.546
6.690
163,151
+0.04(+0.58%)
Jan 03, 2020
6.527
6.670
6.527
6.651
201,169
+0.01(+0.14%)
Jan 02, 2020
6.603
6.680
6.603
6.642
148,358
+0.06(+0.87%)
Dec 31, 2019
6.661
6.690
6.565
6.584
157,242
-0.08(-1.15%)
Dec 30, 2019
6.594
6.690
6.479
6.661
197,384
+0.09(+1.31%)
Dec 27, 2019
6.728
6.728
6.527
6.575
192,613
-0.12(-1.86%)
Dec 26, 2019
6.738
6.795
6.642
6.699
193,596
-0.03(-0.43%)
Dec 24, 2019
6.670
6.785
6.661
6.728
97,141
+0.09(+1.30%)
Dec 23, 2019
6.785
6.785
6.555
6.642
190,803
-0.12(-1.70%)
Dec 20, 2019
6.805
6.824
6.584
6.757
1,611,653
-0.02(-0.28%)
Dec 19, 2019
6.584
6.785
6.536
6.776
402,353
+0.22(+3.36%)
Dec 18, 2019
6.527
6.555
6.440
6.555
279,859
+0.07(+1.03%)
Dec 17, 2019
6.354
6.498
6.345
6.488
243,851
+0.12(+1.80%)
Dec 16, 2019
6.124
6.392
6.124
6.373
475,292
+0.29(+4.72%)
Dec 13, 2019
6.095
6.249
6.057
6.086
295,598
-0.08(-1.24%)
Dec 12, 2019
6.172
6.306
6.129
6.162
168,829
-0.01(-0.16%)
Dec 11, 2019
6.105
6.182
6.039
6.172
187,232
+0.08(+1.26%)
Dec 10, 2019
5.942
6.124
5.899
6.095
185,538
+0.20(+3.41%)
Dec 09, 2019
6.000
6.076
5.894
5.894
393,520
-0.16(-2.69%)
Dec 06, 2019
6.000
6.105
5.980
6.057
315,214
+0.04(+0.64%)
Dec 05, 2019
6.124
6.124
5.980
6.019
290,598
-0.09(-1.41%)
Dec 04, 2019
6.201
6.325
6.086
6.105
349,768
-0.09(-1.39%)
Dec 03, 2019
6.201
6.214
6.105
6.191
225,723
-0.08(-1.22%)
Dec 02, 2019
6.392
6.412
6.239
6.268
199,058
-0.12(-1.95%)
Nov 29, 2019
6.421
6.555
6.383
6.392
163,398
-0.09(-1.33%)
Nov 27, 2019
6.431
6.508
6.402
6.479
175,397
+0.06(+0.90%)
Nov 26, 2019
6.469
6.527
6.421
6.421
190,056
-0.01(-0.15%)
Nov 25, 2019
6.316
6.488
6.316
6.431
180,174
+0.12(+1.82%)
Nov 22, 2019
6.450
6.517
6.306
6.316
213,690
-0.12(-1.79%)
Nov 21, 2019
6.431
6.498
6.364
6.431
205,542
-0.02(-0.30%)
Nov 20, 2019
6.479
6.661
6.450
6.450
298,674
-0.11(-1.61%)
Nov 19, 2019
6.527
6.613
6.469
6.555
254,444
+0.07(+1.03%)
Nov 18, 2019
6.661
6.690
6.469
6.488
188,070
-0.20(-3.01%)
Nov 15, 2019
6.747
6.805
6.680
6.690
224,542
+0.00(+0.00%)
Nov 14, 2019
6.747
6.757
6.373
6.690
687,624
-0.07(-0.99%)
Nov 13, 2019
6.824
6.910
6.709
6.757
134,367
-0.12(-1.81%)
Nov 12, 2019
6.948
7.068
6.862
6.881
237,605
-0.09(-1.24%)
Nov 11, 2019
6.920
6.977
6.843
6.968
135,527
+0.01(+0.14%)
Nov 08, 2019
7.006
7.063
6.958
6.958
188,022
-0.07(-0.96%)
Nov 07, 2019
6.939
7.078
6.920
7.025
272,704
+0.09(+1.24%)
Nov 06, 2019
6.814
6.968
6.728
6.939
290,396
+0.12(+1.69%)
Nov 05, 2019
6.920
7.015
6.776
6.824
297,162
-0.14(-2.06%)
Nov 04, 2019
6.958
7.073
6.853
6.968
354,209
+0.02(+0.28%)
Nov 01, 2019
7.092
7.159
6.939
6.948
663,088
-0.17(-2.42%)
Oct 31, 2019
6.987
7.279
6.910
7.121
667,471
+0.09(+1.23%)
Oct 30, 2019
6.230
7.140
6.230
7.035
995,048
+0.84(+13.62%)
Oct 29, 2019
6.191
6.230
6.076
6.191
402,506
-0.04(-0.62%)
Oct 28, 2019
6.335
6.383
6.172
6.230
199,629
-0.09(-1.37%)
Oct 25, 2019
6.258
6.345
6.230
6.316
785,689
+0.04(+0.61%)
Oct 24, 2019
6.230
6.306
6.220
6.277
144,925
+0.07(+1.08%)
Oct 23, 2019
6.153
6.268
6.153
6.210
144,545
+0.01(+0.15%)
Oct 22, 2019
6.431
6.508
6.182
6.201
295,260
-0.25(-3.86%)
Oct 21, 2019
6.421
6.479
6.373
6.450
225,451
+0.08(+1.20%)
Oct 18, 2019
6.364
6.412
6.297
6.373
357,159
-0.03(-0.45%)
Oct 17, 2019
6.220
6.440
6.220
6.402
471,095
+0.20(+3.25%)
Oct 16, 2019
6.182
6.201
6.105
6.201
254,039
-0.02(-0.31%)
Oct 15, 2019
5.971
6.287
5.942
6.220
408,781
+0.29(+4.85%)
Oct 14, 2019
5.856
5.976
5.750
5.932
393,636
+0.03(+0.49%)
Oct 11, 2019
5.961
6.028
5.885
5.904
447,832
-0.04(-0.65%)
Oct 10, 2019
6.095
6.105
5.932
5.942
222,127
-0.14(-2.36%)
Oct 09, 2019
6.220
6.230
6.076
6.086
167,978
-0.08(-1.24%)
Oct 08, 2019
6.277
6.325
6.105
6.162
237,497
-0.16(-2.58%)
Oct 07, 2019
6.268
6.373
6.249
6.325
200,791
+0.00(+0.00%)
Oct 04, 2019
6.364
6.431
6.297
6.325
166,319
-0.03(-0.45%)
Oct 03, 2019
6.277
6.354
6.239
6.354
260,819
+0.07(+1.07%)
Oct 02, 2019
6.421
6.432
6.210
6.287
441,569
-0.17(-2.67%)
Oct 01, 2019
6.670
6.720
6.450
6.460
381,705
-0.19(-2.88%)
Sep 30, 2019
6.690
6.747
6.642
6.651
285,113
-0.03(-0.43%)
Sep 27, 2019
6.843
6.853
6.632
6.680
130,739
-0.16(-2.38%)
Sep 26, 2019
6.987
7.035
6.814
6.843
139,202
-0.16(-2.33%)
Sep 25, 2019
6.805
7.025
6.781
7.006
284,015
+0.20(+2.96%)
Sep 24, 2019
6.833
6.920
6.738
6.805
459,506
-0.02(-0.28%)
Sep 23, 2019
6.920
6.920
6.785
6.824
222,209
-0.11(-1.52%)
Sep 20, 2019
7.159
7.217
6.920
6.929
873,335
-0.23(-3.21%)
Sep 19, 2019
7.399
7.404
7.121
7.159
283,417
-0.23(-3.11%)
Sep 18, 2019
7.399
7.399
7.265
7.389
295,006
-0.02(-0.26%)
Sep 17, 2019
7.408
7.466
7.322
7.408
228,102
-0.05(-0.64%)
Sep 16, 2019
7.389
7.504
7.341
7.456
268,838
+0.04(+0.52%)
Sep 13, 2019
7.399
7.485
7.341
7.418
237,689
+0.05(+0.65%)
Sep 12, 2019
7.178
7.437
7.140
7.370
350,879
+0.19(+2.67%)
Sep 11, 2019
6.709
7.178
6.642
7.178
395,903
+0.49(+7.31%)
Sep 10, 2019
6.565
6.747
6.517
6.690
423,613
+0.11(+1.60%)
Sep 09, 2019
6.613
6.622
6.450
6.584
400,399
-0.03(-0.43%)
Sep 06, 2019
6.584
6.699
6.584
6.613
361,333
+0.01(+0.15%)
Sep 05, 2019
6.613
6.670
6.536
6.603
410,014
+0.06(+0.88%)
Sep 04, 2019
6.594
6.613
6.479
6.546
295,673
+0.03(+0.44%)
Sep 03, 2019
6.603
6.642
6.498
6.517
281,558
-0.13(-2.02%)
Aug 30, 2019
6.728
6.728
6.613
6.651
172,267
-0.02(-0.29%)
Aug 29, 2019
6.594
6.699
6.565
6.670
278,580
+0.16(+2.50%)
Aug 28, 2019
6.536
6.570
6.433
6.508
263,625
-0.04(-0.59%)
Aug 27, 2019
6.709
6.709
6.536
6.546
237,789
-0.12(-1.73%)
Aug 26, 2019
6.776
6.785
6.613
6.661
221,600
-0.08(-1.14%)
Aug 23, 2019
6.814
6.910
6.704
6.738
337,961
-0.10(-1.40%)
Aug 22, 2019
6.910
6.944
6.833
6.833
465,953
-0.05(-0.70%)
Aug 21, 2019
6.843
6.968
6.829
6.881
280,379
+0.08(+1.13%)
Aug 20, 2019
6.738
6.824
6.699
6.805
305,000
+0.08(+1.14%)
Aug 19, 2019
6.824
6.862
6.709
6.728
213,123
-0.01(-0.14%)
Aug 16, 2019
6.670
6.785
6.642
6.738
339,526
+0.11(+1.59%)
Aug 15, 2019
6.747
6.761
6.594
6.632
472,948
-0.13(-1.98%)
Aug 14, 2019
6.718
6.795
6.670
6.766
461,549
-0.07(-0.98%)
Aug 13, 2019
6.814
6.891
6.781
6.833
275,815
-0.01(-0.14%)
Aug 12, 2019
6.795
7.092
6.785
6.843
849,168
+0.00(+0.00%)
Aug 09, 2019
6.891
6.939
6.843
6.843
360,394
-0.09(-1.24%)
Aug 08, 2019
6.766
6.958
6.766
6.929
444,311
+0.23(+3.43%)
Aug 07, 2019
6.728
6.790
6.690
6.699
381,785
-0.11(-1.55%)
Aug 06, 2019
6.843
6.872
6.690
6.805
1,005,576
+0.01(+0.14%)
Aug 05, 2019
6.795
6.853
6.646
6.795
1,065,092
-0.12(-1.80%)
Aug 02, 2019
7.121
7.121
6.785
6.920
807,705
-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
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.