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 )

15.20 -0.13 (-0.88%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 3, 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 (%)
Sep 30, 2020 6.263 6.340 6.118 6.128 801,963 -0.17(-2.75%)
Sep 29, 2020 6.426 6.436 6.205 6.301 1,039,379 -0.13(-2.09%)
Sep 28, 2020 6.320 6.522 6.205 6.436 1,109,725 +0.19(+3.08%)
Sep 25, 2020 6.349 6.417 6.032 6.243 1,225,145 -0.13(-1.96%)
Sep 24, 2020 6.465 6.571 6.320 6.368 1,172,466 -0.15(-2.36%)
Sep 23, 2020 6.792 6.840 6.503 6.522 873,218 -0.30(-4.37%)
Sep 22, 2020 6.917 6.917 6.657 6.821 590,575 -0.02(-0.28%)
Sep 21, 2020 6.926 6.964 6.763 6.840 943,065 -0.16(-2.34%)
Sep 18, 2020 6.869 7.085 6.773 7.003 1,824,516 +0.18(+2.68%)
Sep 17, 2020 6.696 6.917 6.590 6.821 1,031,474 +0.07(+1.00%)
Sep 16, 2020 6.753 6.816 6.676 6.753 449,549 +0.00(+0.00%)
Sep 15, 2020 6.811 6.878 6.628 6.753 796,297 -0.02(-0.28%)
Sep 14, 2020 6.715 6.846 6.676 6.773 526,577 +0.14(+2.18%)
Sep 11, 2020 6.773 6.840 6.580 6.628 530,764 -0.10(-1.43%)
Sep 10, 2020 6.946 7.100 6.715 6.724 656,636 -0.16(-2.37%)
Sep 09, 2020 6.907 6.992 6.720 6.888 645,118 +0.11(+1.56%)
Sep 08, 2020 6.849 6.965 6.753 6.782 637,860 -0.28(-3.95%)
Sep 04, 2020 7.513 7.513 6.686 7.061 1,416,100 -0.47(-6.26%)
Sep 03, 2020 8.167 8.167 7.484 7.533 901,409 -0.68(-8.31%)
Sep 02, 2020 8.081 8.244 7.961 8.216 674,211 +0.15(+1.91%)
Sep 01, 2020 8.187 8.293 7.869 8.062 805,768 -0.16(-1.99%)
Aug 31, 2020 8.254 8.331 8.187 8.225 646,473 -0.09(-1.04%)
Aug 28, 2020 8.264 8.341 8.177 8.312 551,970 +0.03(+0.35%)
Aug 27, 2020 8.764 8.792 8.206 8.283 849,827 -0.45(-5.18%)
Aug 26, 2020 8.571 8.817 8.552 8.735 1,388,363 +0.16(+1.91%)
Aug 25, 2020 8.620 8.639 8.427 8.571 1,080,329 +0.04(+0.45%)
Aug 24, 2020 7.898 8.552 7.783 8.533 3,172,323 +0.72(+9.24%)
Aug 21, 2020 8.110 8.110 7.773 7.812 694,692 -0.30(-3.68%)
Aug 20, 2020 7.927 8.158 7.927 8.110 530,951 +0.08(+0.96%)
Aug 19, 2020 8.033 8.062 7.908 8.033 496,947 +0.00(+0.00%)
Aug 18, 2020 8.196 8.206 7.946 8.033 797,958 -0.11(-1.30%)
Aug 17, 2020 8.119 8.158 7.979 8.139 427,692 +0.04(+0.48%)
Aug 14, 2020 8.225 8.225 7.975 8.100 485,650 -0.15(-1.86%)
Aug 13, 2020 8.389 8.423 8.124 8.254 658,144 -0.14(-1.72%)
Aug 12, 2020 8.446 8.725 8.379 8.398 857,330 +0.00(+0.00%)
Aug 11, 2020 8.485 8.860 8.345 8.398 3,276,482 -0.07(-0.80%)
Aug 10, 2020 8.321 8.543 8.283 8.466 1,180,551 +0.14(+1.73%)
Aug 07, 2020 7.908 8.336 7.803 8.321 1,320,778 +0.28(+3.47%)
Aug 06, 2020 8.100 8.100 7.994 8.042 758,097 +0.01(+0.12%)
Aug 05, 2020 8.052 8.167 7.946 8.033 907,479 +0.05(+0.60%)
Aug 04, 2020 8.042 8.062 7.725 7.985 1,123,966 -0.04(-0.48%)
Aug 03, 2020 7.802 8.042 7.533 8.023 986,663 +0.25(+3.22%)
Jul 31, 2020 7.773 7.792 7.376 7.773 841,780 -0.13(-1.58%)
Jul 30, 2020 8.014 8.071 7.533 7.898 1,529,120 -0.05(-0.61%)
Jul 29, 2020 7.263 8.360 7.225 7.946 2,405,405 +1.04(+15.04%)
Jul 28, 2020 6.926 7.023 6.811 6.907 605,207 -0.05(-0.69%)
Jul 27, 2020 6.821 6.975 6.782 6.955 303,259 +0.12(+1.69%)
Jul 24, 2020 7.157 7.157 6.753 6.840 417,460 -0.33(-4.56%)
Jul 23, 2020 7.080 7.205 6.984 7.167 718,419 +0.08(+1.09%)
Jul 22, 2020 7.225 7.282 7.080 7.090 447,624 -0.14(-1.99%)
Jul 21, 2020 7.456 7.504 7.167 7.234 682,029 -0.14(-1.96%)
Jul 20, 2020 7.167 7.417 7.167 7.379 325,999 +0.18(+2.54%)
Jul 17, 2020 7.148 7.205 7.003 7.196 664,755 +0.04(+0.54%)
Jul 16, 2020 7.369 7.369 7.047 7.157 347,015 -0.20(-2.75%)
Jul 15, 2020 7.215 7.542 7.186 7.359 674,398 +0.26(+3.66%)
Jul 14, 2020 6.926 7.128 6.869 7.100 431,357 +0.13(+1.93%)
Jul 13, 2020 7.042 7.282 6.936 6.965 670,908 +0.00(+0.00%)
Jul 10, 2020 6.975 7.052 6.811 6.965 320,787 -0.01(-0.14%)
Jul 09, 2020 6.676 6.984 6.532 6.975 428,348 +0.38(+5.69%)
Jul 08, 2020 6.292 6.609 6.263 6.599 442,454 +0.30(+4.73%)
Jul 07, 2020 6.571 6.623 6.253 6.301 500,972 -0.37(-5.48%)
Jul 06, 2020 6.696 6.734 6.561 6.667 283,219 +0.09(+1.32%)
Jul 02, 2020 6.676 6.710 6.551 6.580 221,515 +0.00(+0.00%)
Jul 01, 2020 6.532 6.657 6.460 6.580 315,102 +0.03(+0.44%)
Jun 30, 2020 6.388 6.571 6.340 6.551 383,411 +0.14(+2.25%)
Jun 29, 2020 6.253 6.471 6.128 6.407 486,607 +0.17(+2.78%)
Jun 26, 2020 6.561 6.638 6.224 6.234 1,932,311 -0.39(-5.95%)
Jun 25, 2020 6.590 6.715 6.527 6.628 517,918 +0.03(+0.44%)
Jun 24, 2020 6.696 6.753 6.465 6.599 555,586 -0.14(-2.14%)
Jun 23, 2020 6.926 7.003 6.734 6.744 922,838 -0.16(-2.37%)
Jun 22, 2020 6.667 7.013 6.667 6.907 832,780 +0.21(+3.16%)
Jun 19, 2020 6.657 6.830 6.561 6.696 1,783,352 +0.11(+1.61%)
Jun 18, 2020 6.763 6.830 6.484 6.590 493,556 -0.15(-2.28%)
Jun 17, 2020 6.878 6.926 6.676 6.744 387,834 -0.07(-0.99%)
Jun 16, 2020 6.869 6.898 6.753 6.811 559,259 +0.14(+2.16%)
Jun 15, 2020 6.349 6.696 6.282 6.667 331,470 +0.23(+3.59%)
Jun 12, 2020 6.513 6.638 6.349 6.436 398,957 +0.15(+2.45%)
Jun 11, 2020 6.445 6.571 6.215 6.282 393,494 -0.41(-6.18%)
Jun 10, 2020 6.926 6.946 6.686 6.696 338,369 -0.20(-2.93%)
Jun 09, 2020 6.676 6.975 6.676 6.898 509,851 +0.08(+1.13%)
Jun 08, 2020 6.696 6.840 6.619 6.821 648,726 +0.13(+2.01%)
Jun 05, 2020 6.580 6.782 6.465 6.686 479,101 +0.18(+2.81%)
Jun 04, 2020 6.465 6.619 6.417 6.503 370,743 -0.08(-1.17%)
Jun 03, 2020 6.542 6.667 6.494 6.580 836,236 +0.04(+0.59%)
Jun 02, 2020 6.561 6.599 6.445 6.542 368,090 -0.01(-0.15%)
Jun 01, 2020 6.571 6.647 6.542 6.551 457,714 +0.01(+0.15%)
May 29, 2020 6.397 6.561 6.320 6.542 353,947 +0.05(+0.74%)
May 28, 2020 6.647 6.801 6.431 6.494 367,317 -0.11(-1.60%)
May 27, 2020 6.513 6.686 6.320 6.599 901,172 +0.12(+1.78%)
May 26, 2020 6.590 6.797 6.407 6.484 631,588 +0.09(+1.35%)
May 22, 2020 6.561 6.561 6.277 6.397 263,719 -0.08(-1.19%)
May 21, 2020 6.657 6.696 6.417 6.474 287,233 -0.18(-2.75%)
May 20, 2020 6.407 6.753 6.378 6.657 581,198 +0.32(+5.01%)
May 19, 2020 6.340 6.465 6.311 6.340 461,542 -0.05(-0.75%)
May 18, 2020 6.542 6.571 6.311 6.388 585,084 +0.09(+1.37%)
May 15, 2020 5.868 6.320 5.811 6.301 441,472 +0.41(+7.03%)
May 14, 2020 5.878 5.926 5.637 5.887 534,451 -0.13(-2.24%)
May 13, 2020 6.349 6.368 5.945 6.022 353,146 -0.35(-5.44%)
May 12, 2020 6.744 6.782 6.359 6.368 716,347 -0.50(-7.28%)
May 11, 2020 6.917 6.994 6.830 6.869 556,294 -0.13(-1.92%)
May 08, 2020 6.955 7.023 6.763 7.003 482,844 +0.25(+3.70%)
May 07, 2020 6.590 6.926 6.522 6.753 487,875 +0.28(+4.31%)
May 06, 2020 6.417 6.542 6.311 6.474 328,524 +0.07(+1.05%)
May 05, 2020 6.503 6.609 6.349 6.407 289,687 +0.01(+0.15%)
May 04, 2020 6.311 6.527 6.215 6.397 398,863 -0.06(-0.89%)
May 01, 2020 6.378 6.522 6.311 6.455 346,358 -0.12(-1.76%)
Apr 30, 2020 7.052 7.128 6.551 6.571 371,309 -0.55(-7.70%)
Apr 29, 2020 7.023 7.398 6.926 7.119 856,644 +0.25(+3.64%)
Apr 28, 2020 6.869 7.042 6.792 6.869 427,652 +0.16(+2.44%)
Apr 27, 2020 6.243 6.811 6.234 6.705 393,373 +0.49(+7.89%)
Apr 24, 2020 6.176 6.263 6.017 6.215 230,039 +0.02(+0.31%)
Apr 23, 2020 6.215 6.330 6.138 6.195 325,975 -0.01(-0.16%)
Apr 22, 2020 6.195 6.320 6.118 6.205 730,966 +0.18(+3.04%)
Apr 21, 2020 6.147 6.253 5.974 6.022 348,108 -0.27(-4.28%)
Apr 20, 2020 6.301 6.455 6.243 6.292 323,073 -0.26(-3.96%)
Apr 17, 2020 6.609 6.724 6.455 6.551 1,135,333 +0.07(+1.04%)
Apr 16, 2020 6.397 6.628 6.195 6.484 474,689 +0.08(+1.20%)
Apr 15, 2020 6.561 6.667 6.340 6.407 491,358 -0.37(-5.40%)
Apr 14, 2020 6.445 6.782 6.392 6.773 645,600 +0.45(+7.15%)
Apr 13, 2020 6.176 6.450 6.157 6.320 710,040 +0.15(+2.50%)
Apr 09, 2020 6.215 6.311 6.070 6.166 345,839 -0.04(-0.62%)
Apr 08, 2020 6.243 6.349 6.061 6.205 377,775 +0.10(+1.57%)
Apr 07, 2020 5.955 6.282 5.830 6.109 823,161 +0.23(+3.93%)
Apr 06, 2020 5.772 5.887 5.541 5.878 444,766 +0.21(+3.74%)
Apr 03, 2020 5.599 5.724 5.464 5.666 383,572 +0.00(+0.00%)
Apr 02, 2020 5.580 5.820 5.493 5.666 568,773 +0.07(+1.20%)
Apr 01, 2020 5.878 5.878 5.541 5.599 536,682 -0.38(-6.28%)
Mar 31, 2020 5.339 6.099 5.301 5.974 1,213,976 +0.61(+11.29%)
Mar 30, 2020 5.349 5.387 5.089 5.368 694,695 +0.01(+0.18%)
Mar 27, 2020 5.012 5.426 4.791 5.358 748,018 +0.18(+3.53%)
Mar 26, 2020 4.829 5.397 4.829 5.176 723,332 +0.46(+9.80%)
Mar 25, 2020 4.444 4.810 4.377 4.714 469,521 +0.27(+6.06%)
Mar 24, 2020 4.473 4.574 4.204 4.444 548,250 +0.13(+2.90%)
Mar 23, 2020 3.906 4.329 3.761 4.319 376,359 +0.46(+11.97%)
Mar 20, 2020 4.175 4.396 3.848 3.858 654,672 -0.26(-6.31%)
Mar 19, 2020 3.425 4.310 3.406 4.117 603,884 +0.73(+21.59%)
Mar 18, 2020 3.338 3.608 3.300 3.386 633,582 -0.10(-2.76%)
Mar 17, 2020 3.761 3.800 3.463 3.482 757,811 -0.25(-6.70%)
Mar 16, 2020 3.684 4.060 3.660 3.733 518,767 -0.48(-11.42%)
Mar 13, 2020 4.387 4.502 4.151 4.214 673,279 +0.04(+0.92%)
Mar 12, 2020 4.627 4.627 4.175 4.175 671,529 -0.66(-13.72%)
Mar 11, 2020 5.243 5.310 4.762 4.839 556,185 -0.49(-9.21%)
Mar 10, 2020 5.262 5.464 5.214 5.330 399,175 +0.14(+2.78%)
Mar 09, 2020 5.964 5.964 5.156 5.185 760,740 -0.98(-15.91%)
Mar 06, 2020 6.022 6.186 5.984 6.166 629,100 -0.06(-0.93%)
Mar 05, 2020 6.272 6.330 6.147 6.224 371,575 -0.13(-1.97%)
Mar 04, 2020 6.301 6.349 6.205 6.349 266,054 +0.09(+1.38%)
Mar 03, 2020 6.224 6.378 6.195 6.263 262,984 +0.00(+0.00%)
Mar 02, 2020 6.494 6.494 6.195 6.263 388,293 -0.19(-2.98%)
Feb 28, 2020 6.166 6.465 6.090 6.455 492,719 +0.13(+2.13%)
Feb 27, 2020 6.417 6.542 6.320 6.320 668,694 -0.24(-3.67%)
Feb 26, 2020 6.724 6.792 6.542 6.561 677,217 -0.13(-2.01%)
Feb 25, 2020 6.869 6.878 6.681 6.696 460,854 -0.17(-2.52%)
Feb 24, 2020 6.811 6.984 6.744 6.869 407,363 -0.13(-1.79%)
Feb 21, 2020 6.984 7.119 6.975 6.994 389,185 +0.00(+0.00%)
Feb 20, 2020 6.898 7.061 6.898 6.994 353,169 +0.07(+0.97%)
Feb 19, 2020 6.898 6.965 6.830 6.926 210,267 +0.07(+0.98%)
Feb 18, 2020 6.878 6.975 6.821 6.859 457,545 -0.09(-1.25%)
Feb 14, 2020 6.955 7.023 6.840 6.946 367,356 -0.05(-0.69%)
Feb 13, 2020 6.917 7.148 6.888 6.994 419,688 +0.06(+0.83%)
Feb 12, 2020 6.734 7.119 6.734 6.936 561,481 -0.06(-0.83%)
Feb 11, 2020 6.917 7.071 6.898 6.994 242,396 +0.06(+0.83%)
Feb 10, 2020 7.013 7.013 6.878 6.936 137,969 -0.08(-1.10%)
Feb 07, 2020 6.849 7.023 6.840 7.013 221,099 +0.13(+1.82%)
Feb 06, 2020 6.946 6.946 6.830 6.888 140,368 -0.04(-0.56%)
Feb 05, 2020 6.869 6.936 6.763 6.926 126,772 +0.12(+1.69%)
Feb 04, 2020 6.724 6.830 6.696 6.811 348,201 +0.17(+2.61%)
Feb 03, 2020 6.609 6.647 6.561 6.638 170,639 +0.09(+1.32%)
Jan 31, 2020 6.638 6.667 6.503 6.551 178,792 -0.11(-1.59%)
Jan 30, 2020 6.580 6.705 6.580 6.657 149,387 +0.02(+0.29%)
Jan 29, 2020 6.628 6.744 6.580 6.638 192,519 +0.07(+1.02%)
Jan 28, 2020 6.609 6.686 6.542 6.571 138,037 -0.02(-0.29%)
Jan 27, 2020 6.667 6.715 6.590 6.590 158,021 -0.20(-2.97%)
Jan 24, 2020 6.869 6.907 6.744 6.792 142,306 -0.05(-0.70%)
Jan 23, 2020 6.686 6.878 6.676 6.840 233,922 +0.10(+1.43%)
Jan 22, 2020 6.715 6.792 6.712 6.744 151,783 +0.05(+0.72%)
Jan 21, 2020 6.849 6.859 6.676 6.696 270,477 -0.16(-2.38%)
Jan 17, 2020 6.984 6.984 6.830 6.859 283,573 -0.08(-1.11%)
Jan 16, 2020 6.955 7.052 6.917 6.936 198,906 +0.05(+0.70%)
Jan 15, 2020 6.840 6.975 6.840 6.888 160,217 +0.04(+0.56%)
Jan 14, 2020 6.849 6.965 6.763 6.849 207,105 -0.01(-0.14%)
Jan 13, 2020 6.965 7.003 6.840 6.859 245,603 -0.10(-1.38%)
Jan 10, 2020 7.119 7.205 6.926 6.955 318,708 -0.16(-2.30%)
Jan 09, 2020 7.109 7.186 7.023 7.119 420,231 +0.04(+0.54%)
Jan 08, 2020 7.100 7.205 6.907 7.080 366,208 +0.27(+3.95%)
Jan 07, 2020 6.715 6.830 6.696 6.811 163,315 +0.10(+1.43%)
Jan 06, 2020 6.599 6.782 6.571 6.715 162,538 +0.04(+0.58%)
Jan 03, 2020 6.551 6.696 6.551 6.676 200,414 +0.01(+0.14%)
Jan 02, 2020 6.628 6.705 6.628 6.667 147,801 +0.06(+0.87%)
Dec 31, 2019 6.686 6.715 6.590 6.609 156,651 -0.08(-1.15%)
Dec 30, 2019 6.619 6.715 6.503 6.686 196,642 +0.09(+1.31%)
Dec 27, 2019 6.753 6.753 6.551 6.599 191,890 -0.13(-1.86%)
Dec 26, 2019 6.763 6.821 6.667 6.724 192,869 -0.03(-0.43%)
Dec 24, 2019 6.696 6.811 6.686 6.753 96,776 +0.09(+1.30%)
Dec 23, 2019 6.811 6.811 6.580 6.667 190,086 -0.12(-1.70%)
Dec 20, 2019 6.830 6.849 6.609 6.782 1,605,599 -0.02(-0.28%)
Dec 19, 2019 6.609 6.811 6.561 6.801 400,841 +0.22(+3.36%)
Dec 18, 2019 6.551 6.580 6.465 6.580 278,808 +0.07(+1.03%)
Dec 17, 2019 6.378 6.522 6.368 6.513 242,935 +0.12(+1.80%)
Dec 16, 2019 6.147 6.417 6.147 6.397 473,507 +0.29(+4.72%)
Dec 13, 2019 6.118 6.272 6.080 6.109 294,488 -0.08(-1.24%)
Dec 12, 2019 6.195 6.330 6.152 6.186 168,195 -0.01(-0.16%)
Dec 11, 2019 6.128 6.205 6.062 6.195 186,529 +0.08(+1.26%)
Dec 10, 2019 5.964 6.147 5.921 6.118 184,841 +0.20(+3.41%)
Dec 09, 2019 6.022 6.099 5.916 5.916 392,042 -0.16(-2.69%)
Dec 06, 2019 6.022 6.128 6.003 6.080 314,030 +0.04(+0.64%)
Dec 05, 2019 6.147 6.147 6.003 6.041 289,506 -0.09(-1.41%)
Dec 04, 2019 6.224 6.349 6.109 6.128 348,454 -0.09(-1.39%)
Dec 03, 2019 6.224 6.238 6.128 6.215 224,875 -0.08(-1.22%)
Dec 02, 2019 6.417 6.436 6.263 6.292 198,311 -0.13(-1.95%)
Nov 29, 2019 6.445 6.580 6.407 6.417 162,784 -0.09(-1.33%)
Nov 27, 2019 6.455 6.532 6.426 6.503 174,738 +0.06(+0.90%)
Nov 26, 2019 6.494 6.551 6.445 6.445 189,342 -0.01(-0.15%)
Nov 25, 2019 6.340 6.513 6.340 6.455 179,497 +0.12(+1.82%)
Nov 22, 2019 6.474 6.542 6.330 6.340 212,887 -0.12(-1.79%)
Nov 21, 2019 6.455 6.522 6.388 6.455 204,770 -0.02(-0.30%)
Nov 20, 2019 6.503 6.686 6.474 6.474 297,552 -0.11(-1.61%)
Nov 19, 2019 6.551 6.638 6.494 6.580 253,488 +0.07(+1.03%)
Nov 18, 2019 6.686 6.715 6.494 6.513 187,364 -0.20(-3.01%)
Nov 15, 2019 6.773 6.830 6.705 6.715 223,698 +0.00(+0.00%)
Nov 14, 2019 6.773 6.782 6.397 6.715 685,040 -0.07(-0.99%)
Nov 13, 2019 6.849 6.936 6.734 6.782 133,862 -0.13(-1.81%)
Nov 12, 2019 6.975 7.095 6.888 6.907 236,713 -0.09(-1.24%)
Nov 11, 2019 6.946 7.003 6.869 6.994 135,018 +0.01(+0.14%)
Nov 08, 2019 7.032 7.090 6.984 6.984 187,316 -0.07(-0.95%)
Nov 07, 2019 6.965 7.104 6.946 7.052 271,679 +0.09(+1.24%)
Nov 06, 2019 6.840 6.994 6.753 6.965 289,305 +0.12(+1.69%)
Nov 05, 2019 6.946 7.042 6.801 6.849 296,046 -0.14(-2.06%)
Nov 04, 2019 6.984 7.100 6.878 6.994 352,878 +0.02(+0.28%)
Nov 01, 2019 7.119 7.186 6.965 6.975 660,597 -0.17(-2.42%)
Oct 31, 2019 7.013 7.306 6.936 7.148 664,964 +0.09(+1.23%)
Oct 30, 2019 6.253 7.167 6.253 7.061 991,310 +0.85(+13.62%)
Oct 29, 2019 6.215 6.253 6.099 6.215 400,994 -0.04(-0.62%)
Oct 28, 2019 6.359 6.407 6.195 6.253 198,879 -0.09(-1.37%)
Oct 25, 2019 6.282 6.368 6.253 6.340 782,737 +0.04(+0.61%)
Oct 24, 2019 6.253 6.330 6.243 6.301 144,381 +0.07(+1.08%)
Oct 23, 2019 6.176 6.292 6.176 6.234 144,002 +0.01(+0.15%)
Oct 22, 2019 6.455 6.532 6.205 6.224 294,151 -0.25(-3.86%)
Oct 21, 2019 6.445 6.503 6.397 6.474 224,604 +0.08(+1.20%)
Oct 18, 2019 6.388 6.436 6.320 6.397 355,818 -0.03(-0.45%)
Oct 17, 2019 6.243 6.465 6.243 6.426 469,325 +0.20(+3.25%)
Oct 16, 2019 6.205 6.224 6.128 6.224 253,085 -0.02(-0.31%)
Oct 15, 2019 5.993 6.311 5.964 6.243 407,246 +0.29(+4.85%)
Oct 14, 2019 5.878 5.998 5.772 5.955 392,157 +0.03(+0.49%)
Oct 11, 2019 5.984 6.051 5.907 5.926 446,150 -0.04(-0.65%)
Oct 10, 2019 6.118 6.128 5.955 5.964 221,293 -0.14(-2.36%)
Oct 09, 2019 6.243 6.253 6.099 6.109 167,347 -0.08(-1.24%)
Oct 08, 2019 6.301 6.349 6.128 6.186 236,605 -0.16(-2.58%)
Oct 07, 2019 6.292 6.397 6.272 6.349 200,036 +0.00(+0.00%)
Oct 04, 2019 6.388 6.455 6.320 6.349 165,695 -0.03(-0.45%)
Oct 03, 2019 6.301 6.378 6.263 6.378 259,839 +0.07(+1.07%)
Oct 02, 2019 6.445 6.456 6.234 6.311 439,911 -0.17(-2.67%)
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.