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
)
13.54
-0.04 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020
6.263
6.340
6.119
6.128
801,912
-0.17(-2.75%)
Sep 29, 2020
6.427
6.436
6.205
6.302
1,039,314
-0.13(-2.09%)
Sep 28, 2020
6.321
6.523
6.205
6.436
1,109,655
+0.19(+3.08%)
Sep 25, 2020
6.350
6.417
6.032
6.244
1,225,068
-0.13(-1.96%)
Sep 24, 2020
6.465
6.571
6.321
6.369
1,172,392
-0.15(-2.36%)
Sep 23, 2020
6.792
6.840
6.504
6.523
873,163
-0.30(-4.37%)
Sep 22, 2020
6.917
6.917
6.657
6.821
590,537
-0.02(-0.28%)
Sep 21, 2020
6.927
6.964
6.763
6.840
943,006
-0.16(-2.34%)
Sep 18, 2020
6.869
7.086
6.773
7.004
1,824,402
+0.18(+2.68%)
Sep 17, 2020
6.696
6.917
6.590
6.821
1,031,409
+0.07(+1.00%)
Sep 16, 2020
6.754
6.816
6.677
6.754
449,520
+0.00(+0.00%)
Sep 15, 2020
6.811
6.879
6.629
6.754
796,247
-0.02(-0.28%)
Sep 14, 2020
6.715
6.847
6.677
6.773
526,544
+0.14(+2.18%)
Sep 11, 2020
6.773
6.840
6.581
6.629
530,731
-0.10(-1.43%)
Sep 10, 2020
6.946
7.100
6.715
6.725
656,595
-0.16(-2.37%)
Sep 09, 2020
6.908
6.992
6.720
6.888
645,077
+0.11(+1.56%)
Sep 08, 2020
6.850
6.965
6.754
6.783
637,820
-0.28(-3.95%)
Sep 04, 2020
7.514
7.514
6.686
7.062
1,416,011
-0.47(-6.26%)
Sep 03, 2020
8.168
8.168
7.485
7.533
901,352
-0.68(-8.31%)
Sep 02, 2020
8.081
8.245
7.961
8.216
674,169
+0.15(+1.91%)
Sep 01, 2020
8.187
8.293
7.870
8.062
805,717
-0.16(-1.99%)
Aug 31, 2020
8.255
8.332
8.187
8.226
646,433
-0.09(-1.04%)
Aug 28, 2020
8.264
8.341
8.178
8.312
551,935
+0.03(+0.35%)
Aug 27, 2020
8.764
8.793
8.206
8.283
849,774
-0.45(-5.18%)
Aug 26, 2020
8.572
8.817
8.553
8.736
1,388,276
+0.16(+1.91%)
Aug 25, 2020
8.620
8.639
8.428
8.572
1,080,261
+0.04(+0.45%)
Aug 24, 2020
7.899
8.553
7.783
8.534
3,172,123
+0.72(+9.24%)
Aug 21, 2020
8.110
8.110
7.774
7.812
694,648
-0.30(-3.68%)
Aug 20, 2020
7.927
8.158
7.927
8.110
530,918
+0.08(+0.96%)
Aug 19, 2020
8.033
8.062
7.908
8.033
496,916
+0.00(+0.00%)
Aug 18, 2020
8.197
8.206
7.947
8.033
797,908
-0.11(-1.30%)
Aug 17, 2020
8.120
8.158
7.980
8.139
427,665
+0.04(+0.48%)
Aug 14, 2020
8.226
8.226
7.976
8.101
485,620
-0.15(-1.86%)
Aug 13, 2020
8.389
8.423
8.125
8.255
658,102
-0.14(-1.72%)
Aug 12, 2020
8.447
8.726
8.380
8.399
857,276
+0.00(+0.00%)
Aug 11, 2020
8.485
8.861
8.346
8.399
3,276,276
-0.07(-0.80%)
Aug 10, 2020
8.322
8.543
8.283
8.466
1,180,477
+0.14(+1.73%)
Aug 07, 2020
7.908
8.336
7.803
8.322
1,320,695
+0.28(+3.47%)
Aug 06, 2020
8.101
8.101
7.995
8.043
758,049
+0.01(+0.12%)
Aug 05, 2020
8.053
8.168
7.947
8.033
907,422
+0.05(+0.60%)
Aug 04, 2020
8.043
8.062
7.725
7.985
1,123,895
-0.04(-0.48%)
Aug 03, 2020
7.802
8.043
7.533
8.024
986,601
+0.25(+3.22%)
Jul 31, 2020
7.774
7.793
7.376
7.774
841,727
-0.13(-1.58%)
Jul 30, 2020
8.014
8.072
7.533
7.899
1,529,023
-0.05(-0.61%)
Jul 29, 2020
7.264
8.360
7.225
7.947
2,405,254
+1.04(+15.04%)
Jul 28, 2020
6.927
7.023
6.811
6.908
605,169
-0.05(-0.69%)
Jul 27, 2020
6.821
6.975
6.783
6.956
303,240
+0.12(+1.69%)
Jul 24, 2020
7.158
7.158
6.754
6.840
417,433
-0.33(-4.56%)
Jul 23, 2020
7.081
7.206
6.985
7.167
718,373
+0.08(+1.09%)
Jul 22, 2020
7.225
7.283
7.081
7.090
447,595
-0.14(-1.99%)
Jul 21, 2020
7.456
7.504
7.167
7.235
681,986
-0.14(-1.96%)
Jul 20, 2020
7.167
7.418
7.167
7.379
325,978
+0.18(+2.54%)
Jul 17, 2020
7.148
7.206
7.004
7.196
664,713
+0.04(+0.54%)
Jul 16, 2020
7.369
7.369
7.047
7.158
346,993
-0.20(-2.75%)
Jul 15, 2020
7.216
7.543
7.187
7.360
674,356
+0.26(+3.66%)
Jul 14, 2020
6.927
7.129
6.869
7.100
431,329
+0.13(+1.93%)
Jul 13, 2020
7.042
7.283
6.937
6.965
670,865
+0.00(+0.00%)
Jul 10, 2020
6.975
7.052
6.811
6.965
320,767
-0.01(-0.14%)
Jul 09, 2020
6.677
6.985
6.532
6.975
428,321
+0.38(+5.69%)
Jul 08, 2020
6.292
6.609
6.263
6.600
442,426
+0.30(+4.73%)
Jul 07, 2020
6.571
6.624
6.253
6.302
500,941
-0.37(-5.48%)
Jul 06, 2020
6.696
6.734
6.561
6.667
283,201
+0.09(+1.32%)
Jul 02, 2020
6.677
6.710
6.552
6.581
221,501
+0.00(+0.00%)
Jul 01, 2020
6.532
6.658
6.460
6.581
315,082
+0.03(+0.44%)
Jun 30, 2020
6.388
6.571
6.340
6.552
383,387
+0.14(+2.25%)
Jun 29, 2020
6.253
6.471
6.128
6.407
486,576
+0.17(+2.78%)
Jun 26, 2020
6.561
6.638
6.225
6.234
1,932,190
-0.39(-5.95%)
Jun 25, 2020
6.590
6.715
6.528
6.629
517,886
+0.03(+0.44%)
Jun 24, 2020
6.696
6.754
6.465
6.600
555,551
-0.14(-2.14%)
Jun 23, 2020
6.927
7.004
6.734
6.744
922,780
-0.16(-2.37%)
Jun 22, 2020
6.667
7.013
6.667
6.908
832,728
+0.21(+3.16%)
Jun 19, 2020
6.658
6.831
6.561
6.696
1,783,240
+0.11(+1.61%)
Jun 18, 2020
6.763
6.831
6.484
6.590
493,525
-0.15(-2.28%)
Jun 17, 2020
6.879
6.927
6.677
6.744
387,810
-0.07(-0.99%)
Jun 16, 2020
6.869
6.898
6.754
6.811
559,224
+0.14(+2.16%)
Jun 15, 2020
6.350
6.696
6.282
6.667
331,449
+0.23(+3.59%)
Jun 12, 2020
6.513
6.638
6.350
6.436
398,932
+0.15(+2.45%)
Jun 11, 2020
6.446
6.571
6.215
6.282
393,469
-0.41(-6.18%)
Jun 10, 2020
6.927
6.946
6.686
6.696
338,348
-0.20(-2.93%)
Jun 09, 2020
6.677
6.975
6.677
6.898
509,819
+0.08(+1.13%)
Jun 08, 2020
6.696
6.840
6.619
6.821
648,685
+0.13(+2.01%)
Jun 05, 2020
6.581
6.783
6.465
6.686
479,071
+0.18(+2.81%)
Jun 04, 2020
6.465
6.619
6.417
6.504
370,719
-0.08(-1.17%)
Jun 03, 2020
6.542
6.667
6.494
6.581
836,183
+0.04(+0.59%)
Jun 02, 2020
6.561
6.600
6.446
6.542
368,067
-0.01(-0.15%)
Jun 01, 2020
6.571
6.648
6.542
6.552
457,685
+0.01(+0.15%)
May 29, 2020
6.398
6.561
6.321
6.542
353,924
+0.05(+0.74%)
May 28, 2020
6.648
6.802
6.431
6.494
367,293
-0.11(-1.60%)
May 27, 2020
6.513
6.686
6.321
6.600
901,115
+0.12(+1.78%)
May 26, 2020
6.590
6.797
6.407
6.484
631,548
+0.09(+1.35%)
May 22, 2020
6.561
6.561
6.277
6.398
263,702
-0.08(-1.19%)
May 21, 2020
6.658
6.696
6.417
6.475
287,215
-0.18(-2.75%)
May 20, 2020
6.407
6.754
6.379
6.658
581,162
+0.32(+5.01%)
May 19, 2020
6.340
6.465
6.311
6.340
461,513
-0.05(-0.75%)
May 18, 2020
6.542
6.571
6.311
6.388
585,047
+0.09(+1.37%)
May 15, 2020
5.869
6.321
5.811
6.302
441,444
+0.41(+7.03%)
May 14, 2020
5.878
5.926
5.638
5.888
534,418
-0.13(-2.24%)
May 13, 2020
6.350
6.369
5.946
6.023
353,124
-0.35(-5.44%)
May 12, 2020
6.744
6.783
6.359
6.369
716,302
-0.50(-7.28%)
May 11, 2020
6.917
6.994
6.831
6.869
556,259
-0.13(-1.92%)
May 08, 2020
6.956
7.023
6.763
7.004
482,813
+0.25(+3.70%)
May 07, 2020
6.590
6.927
6.523
6.754
487,844
+0.28(+4.31%)
May 06, 2020
6.417
6.542
6.311
6.475
328,503
+0.07(+1.05%)
May 05, 2020
6.504
6.609
6.350
6.407
289,669
+0.01(+0.15%)
May 04, 2020
6.311
6.528
6.215
6.398
398,838
-0.06(-0.89%)
May 01, 2020
6.379
6.523
6.311
6.455
346,337
-0.12(-1.76%)
Apr 30, 2020
7.052
7.129
6.552
6.571
371,286
-0.55(-7.70%)
Apr 29, 2020
7.023
7.398
6.927
7.119
856,590
+0.25(+3.64%)
Apr 28, 2020
6.869
7.042
6.792
6.869
427,625
+0.16(+2.44%)
Apr 27, 2020
6.244
6.811
6.234
6.706
393,349
+0.49(+7.89%)
Apr 24, 2020
6.176
6.263
6.018
6.215
230,025
+0.02(+0.31%)
Apr 23, 2020
6.215
6.330
6.138
6.196
325,954
-0.01(-0.16%)
Apr 22, 2020
6.196
6.321
6.119
6.205
730,920
+0.18(+3.04%)
Apr 21, 2020
6.148
6.253
5.974
6.023
348,086
-0.27(-4.28%)
Apr 20, 2020
6.302
6.455
6.244
6.292
323,052
-0.26(-3.96%)
Apr 17, 2020
6.609
6.725
6.455
6.552
1,135,262
+0.07(+1.04%)
Apr 16, 2020
6.398
6.629
6.196
6.484
474,659
+0.08(+1.20%)
Apr 15, 2020
6.561
6.667
6.340
6.407
491,327
-0.37(-5.40%)
Apr 14, 2020
6.446
6.783
6.392
6.773
645,559
+0.45(+7.15%)
Apr 13, 2020
6.176
6.451
6.157
6.321
709,996
+0.15(+2.50%)
Apr 09, 2020
6.215
6.311
6.071
6.167
345,817
-0.04(-0.62%)
Apr 08, 2020
6.244
6.350
6.061
6.205
377,751
+0.10(+1.57%)
Apr 07, 2020
5.955
6.282
5.830
6.109
823,109
+0.23(+3.93%)
Apr 06, 2020
5.772
5.888
5.542
5.878
444,738
+0.21(+3.74%)
Apr 03, 2020
5.599
5.724
5.465
5.667
383,548
+0.00(+0.00%)
Apr 02, 2020
5.580
5.821
5.493
5.667
568,738
+0.07(+1.20%)
Apr 01, 2020
5.878
5.878
5.542
5.599
536,648
-0.38(-6.28%)
Mar 31, 2020
5.339
6.100
5.301
5.974
1,213,899
+0.61(+11.29%)
Mar 30, 2020
5.349
5.388
5.089
5.368
694,652
+0.01(+0.18%)
Mar 27, 2020
5.012
5.426
4.791
5.359
747,971
+0.18(+3.53%)
Mar 26, 2020
4.830
5.397
4.830
5.176
723,287
+0.46(+9.80%)
Mar 25, 2020
4.445
4.810
4.377
4.714
469,492
+0.27(+6.06%)
Mar 24, 2020
4.474
4.575
4.204
4.445
548,215
+0.13(+2.90%)
Mar 23, 2020
3.906
4.329
3.762
4.320
376,335
+0.46(+11.97%)
Mar 20, 2020
4.175
4.397
3.848
3.858
654,631
-0.26(-6.31%)
Mar 19, 2020
3.425
4.310
3.406
4.118
603,846
+0.73(+21.59%)
Mar 18, 2020
3.338
3.608
3.300
3.386
633,543
-0.10(-2.76%)
Mar 17, 2020
3.762
3.800
3.463
3.483
757,764
-0.25(-6.70%)
Mar 16, 2020
3.685
4.060
3.661
3.733
518,735
-0.48(-11.42%)
Mar 13, 2020
4.387
4.502
4.151
4.214
673,236
+0.04(+0.92%)
Mar 12, 2020
4.628
4.628
4.175
4.175
671,487
-0.66(-13.72%)
Mar 11, 2020
5.243
5.311
4.762
4.839
556,150
-0.49(-9.21%)
Mar 10, 2020
5.263
5.465
5.214
5.330
399,150
+0.14(+2.78%)
Mar 09, 2020
5.965
5.965
5.157
5.186
760,693
-0.98(-15.91%)
Mar 06, 2020
6.023
6.186
5.984
6.167
629,061
-0.06(-0.93%)
Mar 05, 2020
6.273
6.330
6.148
6.225
371,552
-0.13(-1.97%)
Mar 04, 2020
6.302
6.350
6.205
6.350
266,038
+0.09(+1.38%)
Mar 03, 2020
6.225
6.379
6.196
6.263
262,967
+0.00(+0.00%)
Mar 02, 2020
6.494
6.494
6.196
6.263
388,269
-0.19(-2.98%)
Feb 28, 2020
6.167
6.465
6.090
6.455
492,688
+0.13(+2.13%)
Feb 27, 2020
6.417
6.542
6.321
6.321
668,652
-0.24(-3.67%)
Feb 26, 2020
6.725
6.792
6.542
6.561
677,175
-0.13(-2.01%)
Feb 25, 2020
6.869
6.879
6.682
6.696
460,825
-0.17(-2.52%)
Feb 24, 2020
6.811
6.985
6.744
6.869
407,337
-0.13(-1.79%)
Feb 21, 2020
6.985
7.119
6.975
6.994
389,161
+0.00(+0.00%)
Feb 20, 2020
6.898
7.062
6.898
6.994
353,147
+0.07(+0.97%)
Feb 19, 2020
6.898
6.965
6.831
6.927
210,254
+0.07(+0.98%)
Feb 18, 2020
6.879
6.975
6.821
6.860
457,517
-0.09(-1.25%)
Feb 14, 2020
6.956
7.023
6.840
6.946
367,333
-0.05(-0.69%)
Feb 13, 2020
6.917
7.148
6.888
6.994
419,662
+0.06(+0.83%)
Feb 12, 2020
6.734
7.119
6.734
6.937
561,446
-0.06(-0.83%)
Feb 11, 2020
6.917
7.071
6.898
6.994
242,380
+0.06(+0.83%)
Feb 10, 2020
7.013
7.013
6.879
6.937
137,961
-0.08(-1.10%)
Feb 07, 2020
6.850
7.023
6.840
7.013
221,086
+0.13(+1.82%)
Feb 06, 2020
6.946
6.946
6.831
6.888
140,360
-0.04(-0.56%)
Feb 05, 2020
6.869
6.937
6.763
6.927
126,764
+0.12(+1.69%)
Feb 04, 2020
6.725
6.831
6.696
6.811
348,179
+0.17(+2.61%)
Feb 03, 2020
6.609
6.648
6.561
6.638
170,629
+0.09(+1.32%)
Jan 31, 2020
6.638
6.667
6.504
6.552
178,781
-0.11(-1.59%)
Jan 30, 2020
6.581
6.706
6.581
6.658
149,378
+0.02(+0.29%)
Jan 29, 2020
6.629
6.744
6.581
6.638
192,507
+0.07(+1.02%)
Jan 28, 2020
6.609
6.686
6.542
6.571
138,028
-0.02(-0.29%)
Jan 27, 2020
6.667
6.715
6.590
6.590
158,011
-0.20(-2.97%)
Jan 24, 2020
6.869
6.908
6.744
6.792
142,297
-0.05(-0.70%)
Jan 23, 2020
6.686
6.879
6.677
6.840
233,907
+0.10(+1.43%)
Jan 22, 2020
6.715
6.792
6.713
6.744
151,773
+0.05(+0.72%)
Jan 21, 2020
6.850
6.860
6.677
6.696
270,460
-0.16(-2.38%)
Jan 17, 2020
6.985
6.985
6.831
6.860
283,555
-0.08(-1.11%)
Jan 16, 2020
6.956
7.052
6.917
6.937
198,894
+0.05(+0.70%)
Jan 15, 2020
6.840
6.975
6.840
6.888
160,207
+0.04(+0.56%)
Jan 14, 2020
6.850
6.965
6.763
6.850
207,092
-0.01(-0.14%)
Jan 13, 2020
6.965
7.004
6.840
6.860
245,588
-0.10(-1.38%)
Jan 10, 2020
7.119
7.206
6.927
6.956
318,688
-0.16(-2.30%)
Jan 09, 2020
7.110
7.187
7.023
7.119
420,204
+0.04(+0.54%)
Jan 08, 2020
7.100
7.206
6.908
7.081
366,185
+0.27(+3.95%)
Jan 07, 2020
6.715
6.831
6.696
6.811
163,305
+0.10(+1.43%)
Jan 06, 2020
6.600
6.783
6.571
6.715
162,527
+0.04(+0.58%)
Jan 03, 2020
6.552
6.696
6.552
6.677
200,401
+0.01(+0.14%)
Jan 02, 2020
6.629
6.706
6.629
6.667
147,791
+0.06(+0.87%)
Dec 31, 2019
6.686
6.715
6.590
6.609
156,641
-0.08(-1.15%)
Dec 30, 2019
6.619
6.715
6.504
6.686
196,630
+0.09(+1.31%)
Dec 27, 2019
6.754
6.754
6.552
6.600
191,878
-0.13(-1.86%)
Dec 26, 2019
6.763
6.821
6.667
6.725
192,857
-0.03(-0.43%)
Dec 24, 2019
6.696
6.811
6.686
6.754
96,770
+0.09(+1.30%)
Dec 23, 2019
6.811
6.811
6.581
6.667
190,074
-0.12(-1.70%)
Dec 20, 2019
6.831
6.850
6.609
6.783
1,605,498
-0.02(-0.28%)
Dec 19, 2019
6.609
6.811
6.561
6.802
400,816
+0.22(+3.36%)
Dec 18, 2019
6.552
6.581
6.465
6.581
278,790
+0.07(+1.03%)
Dec 17, 2019
6.379
6.523
6.369
6.513
242,920
+0.12(+1.80%)
Dec 16, 2019
6.148
6.417
6.148
6.398
473,477
+0.29(+4.72%)
Dec 13, 2019
6.119
6.273
6.080
6.109
294,469
-0.08(-1.24%)
Dec 12, 2019
6.196
6.330
6.152
6.186
168,184
-0.01(-0.16%)
Dec 11, 2019
6.128
6.205
6.062
6.196
186,517
+0.08(+1.26%)
Dec 10, 2019
5.965
6.148
5.922
6.119
184,829
+0.20(+3.41%)
Dec 09, 2019
6.023
6.100
5.917
5.917
392,017
-0.16(-2.69%)
Dec 06, 2019
6.023
6.128
6.003
6.080
314,010
+0.04(+0.64%)
Dec 05, 2019
6.148
6.148
6.003
6.042
289,488
-0.09(-1.41%)
Dec 04, 2019
6.225
6.350
6.109
6.128
348,432
-0.09(-1.39%)
Dec 03, 2019
6.225
6.238
6.128
6.215
224,861
-0.08(-1.22%)
Dec 02, 2019
6.417
6.436
6.263
6.292
198,298
-0.13(-1.95%)
Nov 29, 2019
6.446
6.581
6.407
6.417
162,774
-0.09(-1.33%)
Nov 27, 2019
6.455
6.532
6.427
6.504
174,727
+0.06(+0.90%)
Nov 26, 2019
6.494
6.552
6.446
6.446
189,330
-0.01(-0.15%)
Nov 25, 2019
6.340
6.513
6.340
6.455
179,486
+0.12(+1.82%)
Nov 22, 2019
6.475
6.542
6.330
6.340
212,874
-0.12(-1.79%)
Nov 21, 2019
6.455
6.523
6.388
6.455
204,757
-0.02(-0.30%)
Nov 20, 2019
6.504
6.686
6.475
6.475
297,533
-0.11(-1.61%)
Nov 19, 2019
6.552
6.638
6.494
6.581
253,472
+0.07(+1.03%)
Nov 18, 2019
6.686
6.715
6.494
6.513
187,352
-0.20(-3.01%)
Nov 15, 2019
6.773
6.831
6.706
6.715
223,684
+0.00(+0.00%)
Nov 14, 2019
6.773
6.783
6.398
6.715
684,997
-0.07(-0.99%)
Nov 13, 2019
6.850
6.937
6.734
6.783
133,854
-0.13(-1.81%)
Nov 12, 2019
6.975
7.095
6.888
6.908
236,698
-0.09(-1.24%)
Nov 11, 2019
6.946
7.004
6.869
6.994
135,010
+0.01(+0.14%)
Nov 08, 2019
7.033
7.090
6.985
6.985
187,304
-0.07(-0.95%)
Nov 07, 2019
6.965
7.105
6.946
7.052
271,662
+0.09(+1.24%)
Nov 06, 2019
6.840
6.994
6.754
6.965
289,287
+0.12(+1.69%)
Nov 05, 2019
6.946
7.042
6.802
6.850
296,027
-0.14(-2.06%)
Nov 04, 2019
6.985
7.100
6.879
6.994
352,856
+0.02(+0.28%)
Nov 01, 2019
7.119
7.187
6.965
6.975
660,555
-0.17(-2.42%)
Oct 31, 2019
7.013
7.307
6.937
7.148
664,922
+0.09(+1.23%)
Oct 30, 2019
6.253
7.167
6.253
7.062
991,248
+0.85(+13.62%)
Oct 29, 2019
6.215
6.253
6.100
6.215
400,969
-0.04(-0.62%)
Oct 28, 2019
6.359
6.407
6.196
6.253
198,867
-0.09(-1.37%)
Oct 25, 2019
6.282
6.369
6.253
6.340
782,688
+0.04(+0.61%)
Oct 24, 2019
6.253
6.330
6.244
6.302
144,372
+0.07(+1.08%)
Oct 23, 2019
6.176
6.292
6.176
6.234
143,993
+0.01(+0.15%)
Oct 22, 2019
6.455
6.532
6.205
6.225
294,132
-0.25(-3.86%)
Oct 21, 2019
6.446
6.504
6.398
6.475
224,590
+0.08(+1.20%)
Oct 18, 2019
6.388
6.436
6.321
6.398
355,795
-0.03(-0.45%)
Oct 17, 2019
6.244
6.465
6.244
6.427
469,296
+0.20(+3.25%)
Oct 16, 2019
6.205
6.225
6.128
6.225
253,069
-0.02(-0.31%)
Oct 15, 2019
5.994
6.311
5.965
6.244
407,220
+0.29(+4.85%)
Oct 14, 2019
5.878
5.998
5.772
5.955
392,133
+0.03(+0.49%)
Oct 11, 2019
5.984
6.051
5.907
5.926
446,122
-0.04(-0.65%)
Oct 10, 2019
6.119
6.128
5.955
5.965
221,279
-0.14(-2.36%)
Oct 09, 2019
6.244
6.253
6.100
6.109
167,337
-0.08(-1.24%)
Oct 08, 2019
6.302
6.350
6.128
6.186
236,590
-0.16(-2.58%)
Oct 07, 2019
6.292
6.398
6.273
6.350
200,024
+0.00(+0.00%)
Oct 04, 2019
6.388
6.455
6.321
6.350
165,684
-0.03(-0.45%)
Oct 03, 2019
6.302
6.379
6.263
6.379
259,823
+0.07(+1.07%)
Oct 02, 2019
6.446
6.456
6.234
6.311
439,883
-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
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.