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
)
14.99
-1.46 (-8.84%)
Streaming Delayed Price
Updated: 1:14 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 (%)
Jul 31, 2015
5.510
6.315
5.482
6.239
2,311,633
+1.04(+19.89%)
Jul 30, 2015
5.031
5.280
4.935
5.204
755,476
+0.19(+3.82%)
Jul 29, 2015
4.849
5.046
4.840
5.012
249,884
+0.17(+3.56%)
Jul 28, 2015
4.907
4.964
4.801
4.840
278,695
-0.06(-1.17%)
Jul 27, 2015
4.993
4.993
4.772
4.897
394,379
-0.11(-2.11%)
Jul 24, 2015
5.041
5.127
4.964
5.003
398,657
-0.02(-0.38%)
Jul 23, 2015
5.089
5.223
4.964
5.022
401,555
+0.01(+0.19%)
Jul 22, 2015
4.983
5.108
4.926
5.012
270,432
+0.04(+0.77%)
Jul 21, 2015
4.916
5.127
4.916
4.974
431,950
+0.09(+1.76%)
Jul 20, 2015
5.539
5.539
4.859
4.888
746,239
-0.63(-11.46%)
Jul 17, 2015
5.673
5.673
5.510
5.520
392,693
-0.16(-2.87%)
Jul 16, 2015
5.597
5.721
5.539
5.683
372,810
+0.12(+2.24%)
Jul 15, 2015
5.750
5.846
5.501
5.558
350,678
-0.17(-3.01%)
Jul 14, 2015
5.587
5.750
5.577
5.731
341,427
+0.13(+2.40%)
Jul 13, 2015
5.654
5.683
5.558
5.597
365,774
-0.03(-0.51%)
Jul 10, 2015
5.587
5.702
5.520
5.625
346,083
+0.08(+1.38%)
Jul 09, 2015
5.597
5.712
5.501
5.549
284,590
+0.02(+0.35%)
Jul 08, 2015
5.539
5.654
5.415
5.530
266,771
-0.08(-1.37%)
Jul 07, 2015
5.712
5.760
5.405
5.606
525,696
-0.11(-1.85%)
Jul 06, 2015
5.990
6.057
5.645
5.712
662,063
-0.38(-6.29%)
Jul 02, 2015
6.114
6.095
6.095
6.095
256,695
-0.08(-1.24%)
Jul 01, 2015
6.172
6.277
6.124
6.172
319,337
+0.00(+0.00%)
Jun 30, 2015
6.239
6.268
6.018
6.172
437,540
+0.05(+0.78%)
Jun 29, 2015
6.258
6.383
5.990
6.124
726,002
-0.26(-4.05%)
Jun 26, 2015
6.574
6.680
6.287
6.383
2,211,474
-0.26(-3.90%)
Jun 25, 2015
6.641
6.681
6.574
6.641
409,551
-0.01(-0.14%)
Jun 24, 2015
6.689
6.823
6.593
6.651
271,502
-0.09(-1.28%)
Jun 23, 2015
6.843
6.890
6.584
6.737
407,233
-0.11(-1.54%)
Jun 22, 2015
6.814
7.005
6.775
6.843
303,508
+0.05(+0.71%)
Jun 19, 2015
6.852
7.073
6.785
6.795
401,010
-0.11(-1.53%)
Jun 18, 2015
6.804
6.938
6.756
6.900
560,216
+0.10(+1.41%)
Jun 17, 2015
6.708
6.843
6.699
6.804
459,470
+0.05(+0.71%)
Jun 16, 2015
6.843
6.900
6.613
6.756
779,584
-0.09(-1.26%)
Jun 15, 2015
6.411
6.919
6.296
6.843
1,546,987
+0.40(+6.25%)
Jun 12, 2015
6.162
6.517
6.038
6.440
780,419
+0.31(+5.00%)
Jun 11, 2015
6.114
6.220
6.009
6.133
273,219
+0.05(+0.79%)
Jun 10, 2015
6.133
6.296
6.038
6.085
694,583
+0.00(+0.00%)
Jun 09, 2015
6.181
6.181
5.990
6.085
316,409
-0.08(-1.24%)
Jun 08, 2015
6.124
6.181
5.942
6.162
410,856
+0.01(+0.16%)
Jun 05, 2015
5.923
6.181
5.817
6.152
552,003
+0.28(+4.73%)
Jun 04, 2015
5.923
6.018
5.760
5.875
376,125
-0.09(-1.45%)
Jun 03, 2015
5.875
6.028
5.817
5.961
290,132
+0.07(+1.14%)
Jun 02, 2015
5.549
5.903
5.501
5.894
679,013
+0.28(+4.95%)
Jun 01, 2015
5.846
5.846
5.568
5.616
1,360,507
-0.18(-3.14%)
May 29, 2015
6.038
6.038
5.760
5.798
641,533
-0.26(-4.27%)
May 28, 2015
6.133
6.143
5.894
6.057
550,259
-0.11(-1.71%)
May 27, 2015
5.827
6.181
5.788
6.162
568,408
+0.24(+4.05%)
May 26, 2015
5.846
5.980
5.463
5.923
667,266
+0.04(+0.65%)
May 22, 2015
5.836
5.884
5.884
5.884
521,738
-0.06(-0.97%)
May 21, 2015
5.750
6.047
5.702
5.942
870,909
+0.10(+1.64%)
May 20, 2015
5.750
5.894
5.616
5.846
688,060
+0.12(+2.01%)
May 19, 2015
5.750
5.846
5.415
5.731
1,233,746
+0.05(+0.84%)
May 18, 2015
5.415
5.875
5.348
5.683
1,583,528
+0.45(+8.61%)
May 15, 2015
5.175
5.300
5.146
5.232
253,561
+0.04(+0.74%)
May 14, 2015
5.223
5.309
5.137
5.194
314,665
-0.07(-1.27%)
May 13, 2015
5.223
5.319
5.137
5.261
417,317
-0.01(-0.18%)
May 12, 2015
4.935
5.271
4.926
5.271
499,971
+0.26(+5.16%)
May 11, 2015
4.935
5.079
4.888
5.012
313,116
+0.05(+0.97%)
May 08, 2015
4.964
5.031
4.897
4.964
285,713
-0.02(-0.38%)
May 07, 2015
5.012
5.031
4.888
4.983
296,037
-0.09(-1.70%)
May 06, 2015
4.993
5.079
4.782
5.070
381,035
+0.08(+1.54%)
May 05, 2015
5.060
5.213
4.638
4.993
1,127,218
+0.52(+11.56%)
May 04, 2015
4.312
4.705
4.293
4.475
681,801
+0.18(+4.24%)
May 01, 2015
4.360
4.408
4.197
4.293
220,606
-0.07(-1.54%)
Apr 30, 2015
4.360
4.456
4.351
4.360
252,990
-0.10(-2.15%)
Apr 29, 2015
4.360
4.475
4.351
4.456
156,136
+0.03(+0.65%)
Apr 28, 2015
4.399
4.437
4.293
4.428
168,507
-0.02(-0.43%)
Apr 27, 2015
4.408
4.504
4.312
4.447
194,613
-0.05(-1.07%)
Apr 24, 2015
4.475
4.504
4.370
4.495
105,882
-0.01(-0.21%)
Apr 23, 2015
4.504
4.600
4.332
4.504
260,693
-0.02(-0.42%)
Apr 22, 2015
4.504
4.543
4.370
4.523
152,657
-0.01(-0.21%)
Apr 21, 2015
4.169
4.533
4.153
4.533
347,062
+0.34(+8.24%)
Apr 20, 2015
4.121
4.197
4.102
4.188
132,622
+0.07(+1.63%)
Apr 17, 2015
4.140
4.169
4.111
4.121
100,840
-0.05(-1.15%)
Apr 16, 2015
4.178
4.188
4.121
4.169
110,254
-0.03(-0.68%)
Apr 15, 2015
4.169
4.197
4.131
4.197
122,447
+0.02(+0.46%)
Apr 14, 2015
4.121
4.188
4.111
4.178
127,817
+0.07(+1.63%)
Apr 13, 2015
4.150
4.188
4.111
4.111
132,470
-0.05(-1.15%)
Apr 10, 2015
4.217
4.245
4.140
4.159
180,496
-0.07(-1.59%)
Apr 09, 2015
4.169
4.255
4.121
4.226
166,571
+0.04(+0.92%)
Apr 08, 2015
4.159
4.255
4.150
4.188
136,770
+0.03(+0.69%)
Apr 07, 2015
4.092
4.274
4.092
4.159
156,675
+0.01(+0.23%)
Apr 06, 2015
4.073
4.169
4.073
4.150
242,684
+0.02(+0.46%)
Apr 02, 2015
4.035
4.130
4.130
4.130
130,956
-0.02(-0.46%)
Apr 01, 2015
4.130
4.169
4.044
4.150
263,013
+0.00(+0.00%)
Mar 31, 2015
4.063
4.178
4.063
4.150
226,846
+0.04(+0.93%)
Mar 30, 2015
4.073
4.150
3.948
4.111
704,312
+0.04(+0.94%)
Mar 27, 2015
4.035
4.082
3.987
4.073
274,620
+0.00(+0.00%)
Mar 26, 2015
3.987
4.092
3.977
4.073
57,972
+0.07(+1.67%)
Mar 25, 2015
4.159
4.207
3.977
4.006
190,524
-0.15(-3.69%)
Mar 24, 2015
4.389
4.389
4.130
4.159
145,523
-0.25(-5.65%)
Mar 23, 2015
4.188
4.456
4.174
4.408
195,488
+0.14(+3.37%)
Mar 20, 2015
4.092
4.265
4.092
4.265
181,692
+0.16(+3.97%)
Mar 19, 2015
4.150
4.188
4.102
4.102
63,574
-0.09(-2.06%)
Mar 18, 2015
4.073
4.197
4.073
4.188
132,736
+0.11(+2.58%)
Mar 17, 2015
4.073
4.188
4.073
4.082
71,517
-0.03(-0.70%)
Mar 16, 2015
4.140
4.217
4.073
4.111
116,389
-0.03(-0.69%)
Mar 13, 2015
4.265
4.274
4.111
4.140
132,120
-0.16(-3.79%)
Mar 12, 2015
4.111
4.351
4.082
4.303
291,562
+0.23(+5.65%)
Mar 11, 2015
4.073
4.121
3.987
4.073
331,004
+0.00(+0.00%)
Mar 10, 2015
4.073
4.092
4.025
4.073
220,754
+0.00(+0.00%)
Mar 09, 2015
4.130
4.130
4.063
4.073
141,896
-0.08(-1.85%)
Mar 06, 2015
4.217
4.217
4.063
4.150
223,634
-0.11(-2.48%)
Mar 05, 2015
4.121
4.265
4.082
4.255
139,142
+0.12(+3.02%)
Mar 04, 2015
4.073
4.178
4.054
4.130
95,398
+0.05(+1.17%)
Mar 03, 2015
4.111
4.255
4.068
4.082
232,871
-0.04(-0.93%)
Mar 02, 2015
4.178
4.312
4.092
4.121
236,789
-0.03(-0.69%)
Feb 27, 2015
4.217
4.265
4.140
4.150
133,699
-0.07(-1.59%)
Feb 26, 2015
4.188
4.255
4.150
4.217
180,735
+0.00(+0.00%)
Feb 25, 2015
4.178
4.236
4.150
4.217
233,277
+0.03(+0.69%)
Feb 24, 2015
4.178
4.245
4.140
4.188
97,119
+0.00(+0.00%)
Feb 23, 2015
4.207
4.255
4.130
4.188
152,387
-0.01(-0.23%)
Feb 20, 2015
4.265
4.303
4.169
4.197
244,785
-0.09(-2.01%)
Feb 19, 2015
4.236
4.399
4.198
4.284
404,770
+0.05(+1.13%)
Feb 18, 2015
3.948
4.255
3.948
4.236
936,705
+0.30(+7.54%)
Feb 17, 2015
3.948
4.015
3.881
3.939
711,585
-0.03(-0.72%)
Feb 13, 2015
4.073
3.967
3.967
3.967
598,016
-0.09(-2.13%)
Feb 12, 2015
3.833
4.063
3.795
4.054
924,065
+0.21(+5.49%)
Feb 11, 2015
4.312
4.312
3.795
3.843
1,929,503
-0.84(-18.00%)
Feb 10, 2015
4.744
4.753
4.504
4.686
601,910
-0.04(-0.81%)
Feb 09, 2015
4.753
4.830
4.600
4.725
363,642
-0.01(-0.20%)
Feb 06, 2015
4.571
4.801
4.571
4.734
268,249
+0.16(+3.56%)
Feb 05, 2015
4.629
4.777
4.562
4.571
277,315
-0.04(-0.83%)
Feb 04, 2015
4.782
4.830
4.523
4.610
239,315
-0.20(-4.18%)
Feb 03, 2015
4.600
4.935
4.600
4.811
716,351
+0.23(+5.02%)
Feb 02, 2015
4.619
4.657
4.523
4.581
424,776
-0.02(-0.42%)
Jan 30, 2015
4.504
4.677
4.454
4.600
359,733
+0.10(+2.13%)
Jan 29, 2015
4.648
4.734
4.408
4.504
347,438
-0.16(-3.49%)
Jan 28, 2015
5.041
5.117
4.619
4.667
353,253
-0.32(-6.35%)
Jan 27, 2015
5.012
5.137
4.888
4.983
208,745
-0.01(-0.19%)
Jan 26, 2015
5.146
5.242
4.888
4.993
375,429
-0.15(-2.98%)
Jan 23, 2015
4.763
5.194
4.763
5.146
258,228
+0.39(+8.27%)
Jan 22, 2015
4.792
4.849
4.653
4.753
191,330
-0.04(-0.80%)
Jan 21, 2015
4.811
5.003
4.744
4.792
330,468
-0.01(-0.20%)
Jan 20, 2015
4.705
4.945
4.624
4.801
231,488
+0.11(+2.45%)
Jan 16, 2015
4.552
4.739
4.552
4.686
235,869
+0.12(+2.52%)
Jan 15, 2015
4.763
4.801
4.466
4.571
271,805
-0.17(-3.64%)
Jan 14, 2015
4.840
4.974
4.648
4.744
293,324
+0.01(+0.20%)
Jan 13, 2015
4.916
5.022
4.629
4.734
350,001
-0.12(-2.56%)
Jan 12, 2015
5.185
5.290
4.811
4.859
411,626
-0.36(-6.97%)
Jan 09, 2015
5.108
5.348
5.060
5.223
1,114,926
+0.26(+5.21%)
Jan 08, 2015
4.408
5.012
4.408
4.964
879,957
+0.58(+13.35%)
Jan 07, 2015
4.389
4.590
4.332
4.380
231,471
+0.01(+0.22%)
Jan 06, 2015
4.197
4.380
4.121
4.370
636,656
+0.19(+4.59%)
Jan 05, 2015
4.341
4.360
4.092
4.178
281,665
-0.17(-3.96%)
Jan 02, 2015
4.197
4.389
4.197
4.351
264,177
+0.17(+4.13%)
Dec 31, 2014
4.035
4.178
4.178
4.178
404,243
+0.14(+3.56%)
Dec 30, 2014
3.967
4.063
3.967
4.035
280,436
+0.06(+1.45%)
Dec 29, 2014
4.025
4.054
3.967
3.977
246,565
-0.05(-1.19%)
Dec 26, 2014
4.111
4.121
3.987
4.025
189,780
-0.09(-2.10%)
Dec 24, 2014
4.121
4.111
4.111
4.111
122,191
+0.01(+0.23%)
Dec 23, 2014
4.217
4.274
4.073
4.102
226,549
-0.11(-2.73%)
Dec 22, 2014
4.092
4.293
4.092
4.217
365,731
+0.12(+3.04%)
Dec 19, 2014
3.987
4.102
3.987
4.092
1,037,016
+0.09(+2.15%)
Dec 18, 2014
4.054
4.178
3.991
4.006
581,451
-0.02(-0.48%)
Dec 17, 2014
3.881
4.044
3.881
4.025
495,937
+0.13(+3.45%)
Dec 16, 2014
3.881
4.006
3.881
3.891
376,166
-0.01(-0.25%)
Dec 15, 2014
3.833
3.967
3.833
3.900
405,391
+0.06(+1.50%)
Dec 12, 2014
3.833
3.953
3.833
3.843
358,983
-0.10(-2.43%)
Dec 11, 2014
3.833
3.977
3.833
3.939
214,507
+0.09(+2.24%)
Dec 10, 2014
3.958
4.006
3.843
3.853
235,520
-0.10(-2.43%)
Dec 09, 2014
3.833
3.948
3.795
3.948
433,702
+0.11(+3.00%)
Dec 08, 2014
3.833
3.944
3.833
3.833
397,784
-0.04(-0.99%)
Dec 05, 2014
3.766
3.872
3.757
3.872
486,514
+0.11(+2.80%)
Dec 04, 2014
3.805
3.881
3.757
3.766
227,750
-0.05(-1.26%)
Dec 03, 2014
3.872
3.929
3.737
3.814
353,930
-0.06(-1.49%)
Dec 02, 2014
3.843
3.891
3.824
3.872
262,880
+0.05(+1.25%)
Dec 01, 2014
3.881
3.958
3.824
3.824
590,979
-0.09(-2.21%)
Nov 28, 2014
3.900
4.006
3.881
3.910
145,574
-0.01(-0.24%)
Nov 26, 2014
3.958
3.920
3.920
3.920
139,617
-0.01(-0.24%)
Nov 25, 2014
3.929
3.977
3.929
3.929
470,597
+0.02(+0.49%)
Nov 24, 2014
3.881
3.996
3.853
3.910
350,076
+0.02(+0.49%)
Nov 21, 2014
3.929
3.987
3.891
3.891
335,951
-0.04(-0.98%)
Nov 20, 2014
3.929
3.967
3.891
3.929
374,575
-0.01(-0.24%)
Nov 19, 2014
3.977
3.996
3.928
3.939
263,942
-0.07(-1.67%)
Nov 18, 2014
3.929
4.054
3.929
4.006
190,970
+0.06(+1.46%)
Nov 17, 2014
4.025
4.102
3.948
3.948
287,390
-0.11(-2.60%)
Nov 14, 2014
3.987
4.121
3.862
4.054
378,093
+0.07(+1.68%)
Nov 13, 2014
3.939
4.025
3.939
3.987
300,167
+0.04(+0.97%)
Nov 12, 2014
3.987
4.006
3.939
3.948
207,587
-0.05(-1.20%)
Nov 11, 2014
4.006
4.044
3.939
3.996
288,467
+0.02(+0.48%)
Nov 10, 2014
4.063
4.092
3.939
3.977
263,108
-0.03(-0.72%)
Nov 07, 2014
3.939
4.092
3.929
4.006
290,754
+0.05(+1.21%)
Nov 06, 2014
3.977
4.006
3.929
3.958
257,671
-0.05(-1.20%)
Nov 05, 2014
4.054
4.073
3.920
4.006
379,832
-0.05(-1.18%)
Nov 04, 2014
4.121
4.217
4.025
4.054
434,380
-0.07(-1.63%)
Nov 03, 2014
4.217
4.418
4.121
4.121
559,746
-0.10(-2.27%)
Oct 31, 2014
3.996
4.437
3.996
4.217
917,510
+0.17(+4.27%)
Oct 30, 2014
3.948
4.102
3.929
4.044
685,262
+0.11(+2.68%)
Oct 29, 2014
3.929
3.977
3.891
3.939
383,183
+0.02(+0.49%)
Oct 28, 2014
3.881
3.967
3.853
3.920
359,602
+0.04(+0.99%)
Oct 27, 2014
3.881
3.891
3.891
3.881
290,807
-0.01(-0.25%)
Oct 24, 2014
3.910
3.929
3.843
3.891
294,827
-0.02(-0.49%)
Oct 23, 2014
3.939
3.939
3.853
3.910
580,031
+0.07(+1.75%)
Oct 22, 2014
3.910
3.939
3.843
3.843
445,435
-0.08(-1.96%)
Oct 21, 2014
4.054
4.092
3.891
3.920
440,171
-0.09(-2.15%)
Oct 20, 2014
3.977
4.015
3.920
4.006
256,743
+0.05(+1.21%)
Oct 17, 2014
3.987
3.987
3.881
3.958
776,841
+0.01(+0.24%)
Oct 16, 2014
3.900
4.092
3.900
3.948
535,080
+0.05(+1.23%)
Oct 15, 2014
3.843
3.920
3.776
3.900
815,691
+0.01(+0.25%)
Oct 14, 2014
4.006
4.073
3.881
3.891
904,579
-0.12(-2.87%)
Oct 13, 2014
4.169
4.217
3.900
4.006
582,755
-0.03(-0.71%)
Oct 10, 2014
4.533
4.581
3.929
4.035
1,256,405
-0.51(-11.18%)
Oct 09, 2014
4.360
4.705
4.322
4.543
2,860,020
+0.18(+4.18%)
Oct 08, 2014
6.268
6.315
4.169
4.360
5,390,511
-3.21(-42.41%)
Oct 07, 2014
7.667
7.763
7.504
7.571
363,756
-0.10(-1.25%)
Oct 06, 2014
7.734
7.815
7.652
7.667
284,354
-0.06(-0.74%)
Oct 03, 2014
8.098
8.098
7.533
7.724
416,804
-0.40(-4.95%)
Oct 02, 2014
8.088
8.213
7.542
8.127
565,118
-0.17(-2.08%)
Oct 01, 2014
8.625
8.702
8.194
8.299
363,548
-0.43(-4.94%)
Sep 30, 2014
8.913
8.913
8.615
8.730
325,879
-0.25(-2.77%)
Sep 29, 2014
9.066
9.066
8.778
8.980
182,624
-0.18(-1.99%)
Sep 26, 2014
9.008
9.171
8.865
9.162
195,013
+0.11(+1.16%)
Sep 25, 2014
9.248
9.248
8.845
9.056
218,436
-0.30(-3.18%)
Sep 24, 2014
8.874
9.382
8.625
9.353
433,204
+0.31(+3.39%)
Sep 23, 2014
9.171
9.189
8.884
9.047
324,302
-0.26(-2.78%)
Sep 22, 2014
9.516
9.555
9.152
9.305
370,790
-0.28(-2.90%)
Sep 19, 2014
9.727
9.880
9.488
9.583
184,077
-0.13(-1.38%)
Sep 18, 2014
9.794
10.15
9.440
9.718
1,632,164
-0.98(-9.14%)
Sep 17, 2014
10.49
10.97
10.38
10.70
136,192
+0.13(+1.27%)
Sep 16, 2014
10.51
10.66
10.30
10.56
81,791
+0.01(+0.09%)
Sep 15, 2014
10.36
10.70
10.33
10.55
108,524
+0.17(+1.66%)
Sep 12, 2014
10.45
10.45
10.26
10.38
102,293
-0.10(-0.91%)
Sep 11, 2014
10.63
10.73
10.37
10.47
149,863
-0.22(-2.06%)
Sep 10, 2014
10.91
10.95
10.58
10.70
101,073
-0.24(-2.19%)
Sep 09, 2014
11.17
11.26
10.80
10.93
164,060
-0.23(-2.06%)
Sep 08, 2014
11.02
11.26
11.01
11.16
213,293
+0.10(+0.87%)
Sep 05, 2014
11.16
11.24
10.88
11.07
126,939
-0.19(-1.70%)
Sep 04, 2014
11.13
11.40
10.85
11.26
229,976
+0.12(+1.12%)
Sep 03, 2014
11.30
11.58
10.93
11.14
229,088
-0.13(-1.19%)
Sep 02, 2014
11.26
11.39
10.85
11.27
247,176
+0.10(+0.86%)
Aug 29, 2014
10.67
11.17
11.17
11.17
331,825
+0.53(+4.95%)
Aug 28, 2014
10.30
11.00
10.27
10.65
326,526
+0.24(+2.30%)
Aug 27, 2014
10.60
10.66
10.15
10.41
221,816
-0.13(-1.27%)
Aug 26, 2014
10.74
10.74
10.43
10.54
151,353
-0.10(-0.90%)
Aug 25, 2014
10.82
10.82
10.53
10.64
150,804
-0.06(-0.54%)
Aug 22, 2014
10.62
10.78
10.40
10.70
283,960
+0.05(+0.45%)
Aug 21, 2014
10.34
10.64
10.31
10.65
143,654
+0.27(+2.59%)
Aug 20, 2014
10.27
10.57
10.13
10.38
246,398
+0.09(+0.84%)
Aug 19, 2014
10.12
10.31
10.07
10.29
125,813
+0.14(+1.42%)
Aug 18, 2014
9.976
10.19
9.861
10.15
167,212
+0.24(+2.42%)
Aug 15, 2014
10.15
10.15
9.708
9.909
167,898
-0.10(-0.96%)
Aug 14, 2014
10.34
10.34
9.842
10.01
231,813
-0.34(-3.24%)
Aug 13, 2014
10.23
10.43
10.09
10.34
117,095
+0.19(+1.89%)
Aug 12, 2014
10.29
10.40
10.04
10.15
168,577
-0.16(-1.58%)
Aug 11, 2014
10.15
10.34
10.04
10.31
122,252
+0.17(+1.70%)
Aug 08, 2014
10.24
10.37
9.986
10.14
98,263
-0.13(-1.31%)
Aug 07, 2014
10.73
10.73
9.995
10.27
327,976
-0.39(-3.68%)
Aug 06, 2014
10.22
10.98
10.22
10.67
269,541
+0.33(+3.15%)
Aug 05, 2014
10.72
10.72
10.13
10.34
331,246
-0.39(-3.66%)
Aug 04, 2014
11.02
11.20
10.43
10.73
243,692
-0.25(-2.27%)
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.