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
)
15.15
-0.18 (-1.17%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Apr 30, 2015
4.377
4.474
4.368
4.377
252,008
-0.10(-2.15%)
Apr 29, 2015
4.377
4.493
4.368
4.474
155,530
+0.03(+0.65%)
Apr 28, 2015
4.416
4.454
4.310
4.445
167,852
-0.02(-0.43%)
Apr 27, 2015
4.426
4.522
4.329
4.464
193,858
-0.05(-1.07%)
Apr 24, 2015
4.493
4.522
4.387
4.512
105,471
-0.01(-0.21%)
Apr 23, 2015
4.522
4.618
4.349
4.522
259,681
-0.02(-0.42%)
Apr 22, 2015
4.522
4.560
4.387
4.541
152,065
-0.01(-0.21%)
Apr 21, 2015
4.185
4.551
4.169
4.551
345,715
+0.35(+8.24%)
Apr 20, 2015
4.137
4.214
4.118
4.204
132,108
+0.07(+1.63%)
Apr 17, 2015
4.156
4.185
4.127
4.137
100,449
-0.05(-1.15%)
Apr 16, 2015
4.195
4.204
4.137
4.185
109,826
-0.03(-0.68%)
Apr 15, 2015
4.185
4.214
4.147
4.214
121,972
+0.02(+0.46%)
Apr 14, 2015
4.137
4.204
4.127
4.195
127,321
+0.07(+1.63%)
Apr 13, 2015
4.166
4.204
4.127
4.127
131,956
-0.05(-1.15%)
Apr 10, 2015
4.233
4.262
4.156
4.175
179,795
-0.07(-1.59%)
Apr 09, 2015
4.185
4.272
4.137
4.243
165,924
+0.04(+0.92%)
Apr 08, 2015
4.175
4.272
4.166
4.204
136,239
+0.03(+0.69%)
Apr 07, 2015
4.108
4.291
4.108
4.175
156,066
+0.01(+0.23%)
Apr 06, 2015
4.089
4.185
4.089
4.166
241,742
+0.02(+0.46%)
Apr 02, 2015
4.050
4.147
4.147
4.147
130,448
-0.02(-0.46%)
Apr 01, 2015
4.147
4.185
4.060
4.166
261,992
+0.00(+0.00%)
Mar 31, 2015
4.079
4.195
4.079
4.166
225,966
+0.04(+0.93%)
Mar 30, 2015
4.089
4.166
3.964
4.127
701,578
+0.04(+0.94%)
Mar 27, 2015
4.050
4.098
4.002
4.089
273,554
+0.00(+0.00%)
Mar 26, 2015
4.002
4.108
3.993
4.089
57,747
+0.07(+1.67%)
Mar 25, 2015
4.175
4.223
3.993
4.021
189,784
-0.15(-3.69%)
Mar 24, 2015
4.406
4.406
4.147
4.175
144,958
-0.25(-5.65%)
Mar 23, 2015
4.204
4.474
4.190
4.426
194,729
+0.14(+3.37%)
Mar 20, 2015
4.108
4.281
4.108
4.281
180,987
+0.16(+3.97%)
Mar 19, 2015
4.166
4.204
4.118
4.118
63,328
-0.09(-2.06%)
Mar 18, 2015
4.089
4.214
4.089
4.204
132,221
+0.11(+2.58%)
Mar 17, 2015
4.089
4.204
4.089
4.098
71,240
-0.03(-0.70%)
Mar 16, 2015
4.156
4.233
4.089
4.127
115,937
-0.03(-0.69%)
Mar 13, 2015
4.281
4.291
4.127
4.156
131,608
-0.16(-3.79%)
Mar 12, 2015
4.127
4.368
4.098
4.320
290,430
+0.23(+5.65%)
Mar 11, 2015
4.089
4.137
4.002
4.089
329,719
+0.00(+0.00%)
Mar 10, 2015
4.089
4.108
4.041
4.089
219,898
+0.00(+0.00%)
Mar 09, 2015
4.147
4.147
4.079
4.089
141,345
-0.08(-1.85%)
Mar 06, 2015
4.233
4.233
4.079
4.166
222,766
-0.11(-2.48%)
Mar 05, 2015
4.137
4.281
4.098
4.272
138,602
+0.13(+3.02%)
Mar 04, 2015
4.089
4.195
4.070
4.147
95,028
+0.05(+1.17%)
Mar 03, 2015
4.127
4.272
4.084
4.098
231,967
-0.04(-0.93%)
Mar 02, 2015
4.195
4.329
4.108
4.137
235,869
-0.03(-0.69%)
Feb 27, 2015
4.233
4.281
4.156
4.166
133,180
-0.07(-1.59%)
Feb 26, 2015
4.204
4.272
4.166
4.233
180,033
+0.00(+0.00%)
Feb 25, 2015
4.195
4.252
4.166
4.233
232,372
+0.03(+0.69%)
Feb 24, 2015
4.195
4.262
4.156
4.204
96,742
+0.00(+0.00%)
Feb 23, 2015
4.223
4.272
4.147
4.204
151,795
-0.01(-0.23%)
Feb 20, 2015
4.281
4.320
4.185
4.214
243,834
-0.09(-2.01%)
Feb 19, 2015
4.252
4.416
4.215
4.300
403,198
+0.05(+1.13%)
Feb 18, 2015
3.964
4.272
3.964
4.252
933,069
+0.30(+7.54%)
Feb 17, 2015
3.964
4.031
3.896
3.954
708,823
-0.03(-0.72%)
Feb 13, 2015
4.089
3.983
3.983
3.983
595,695
-0.09(-2.13%)
Feb 12, 2015
3.848
4.079
3.810
4.070
920,477
+0.21(+5.49%)
Feb 11, 2015
4.329
4.329
3.810
3.858
1,922,013
-0.85(-18.00%)
Feb 10, 2015
4.762
4.772
4.522
4.705
599,573
-0.04(-0.81%)
Feb 09, 2015
4.772
4.849
4.618
4.743
362,230
-0.01(-0.20%)
Feb 06, 2015
4.589
4.820
4.589
4.753
267,208
+0.16(+3.56%)
Feb 05, 2015
4.647
4.796
4.579
4.589
276,239
-0.04(-0.83%)
Feb 04, 2015
4.801
4.849
4.541
4.628
238,386
-0.20(-4.18%)
Feb 03, 2015
4.618
4.955
4.618
4.830
713,570
+0.23(+5.02%)
Feb 02, 2015
4.637
4.676
4.541
4.599
423,127
-0.02(-0.42%)
Jan 30, 2015
4.522
4.695
4.471
4.618
358,337
+0.10(+2.13%)
Jan 29, 2015
4.666
4.753
4.426
4.522
346,089
-0.16(-3.49%)
Jan 28, 2015
5.060
5.137
4.637
4.685
351,882
-0.32(-6.35%)
Jan 27, 2015
5.032
5.157
4.907
5.003
207,935
-0.01(-0.19%)
Jan 26, 2015
5.166
5.263
4.907
5.012
373,972
-0.15(-2.98%)
Jan 23, 2015
4.781
5.214
4.781
5.166
257,225
+0.39(+8.27%)
Jan 22, 2015
4.810
4.868
4.671
4.772
190,588
-0.04(-0.80%)
Jan 21, 2015
4.830
5.022
4.762
4.810
329,185
-0.01(-0.20%)
Jan 20, 2015
4.724
4.964
4.642
4.820
230,589
+0.12(+2.45%)
Jan 16, 2015
4.570
4.757
4.570
4.705
234,954
+0.12(+2.52%)
Jan 15, 2015
4.781
4.820
4.483
4.589
270,749
-0.17(-3.64%)
Jan 14, 2015
4.858
4.993
4.666
4.762
292,186
+0.01(+0.20%)
Jan 13, 2015
4.935
5.041
4.647
4.753
348,642
-0.13(-2.56%)
Jan 12, 2015
5.205
5.311
4.830
4.878
410,028
-0.37(-6.97%)
Jan 09, 2015
5.128
5.368
5.080
5.243
1,110,598
+0.26(+5.21%)
Jan 08, 2015
4.426
5.032
4.426
4.984
876,541
+0.59(+13.35%)
Jan 07, 2015
4.406
4.608
4.349
4.397
230,572
+0.01(+0.22%)
Jan 06, 2015
4.214
4.397
4.137
4.387
634,185
+0.19(+4.59%)
Jan 05, 2015
4.358
4.377
4.108
4.195
280,572
-0.17(-3.96%)
Jan 02, 2015
4.214
4.406
4.214
4.368
263,151
+0.17(+4.13%)
Dec 31, 2014
4.050
4.195
4.195
4.195
402,673
+0.14(+3.56%)
Dec 30, 2014
3.983
4.079
3.983
4.050
279,348
+0.06(+1.45%)
Dec 29, 2014
4.041
4.070
3.983
3.993
245,608
-0.05(-1.19%)
Dec 26, 2014
4.127
4.137
4.002
4.041
189,043
-0.09(-2.10%)
Dec 24, 2014
4.137
4.127
4.127
4.127
121,716
+0.01(+0.23%)
Dec 23, 2014
4.233
4.291
4.089
4.118
225,669
-0.12(-2.73%)
Dec 22, 2014
4.108
4.310
4.108
4.233
364,311
+0.13(+3.04%)
Dec 19, 2014
4.002
4.118
4.002
4.108
1,032,990
+0.09(+2.15%)
Dec 18, 2014
4.070
4.195
4.007
4.021
579,194
-0.02(-0.48%)
Dec 17, 2014
3.896
4.060
3.896
4.041
494,012
+0.13(+3.45%)
Dec 16, 2014
3.896
4.021
3.896
3.906
374,706
-0.01(-0.25%)
Dec 15, 2014
3.848
3.983
3.848
3.916
403,817
+0.06(+1.50%)
Dec 12, 2014
3.848
3.969
3.848
3.858
357,589
-0.10(-2.43%)
Dec 11, 2014
3.848
3.993
3.848
3.954
213,674
+0.09(+2.24%)
Dec 10, 2014
3.973
4.021
3.858
3.868
234,605
-0.10(-2.43%)
Dec 09, 2014
3.848
3.964
3.810
3.964
432,019
+0.12(+3.00%)
Dec 08, 2014
3.848
3.959
3.848
3.848
396,239
-0.04(-0.99%)
Dec 05, 2014
3.781
3.887
3.771
3.887
484,625
+0.11(+2.80%)
Dec 04, 2014
3.819
3.896
3.771
3.781
226,866
-0.05(-1.26%)
Dec 03, 2014
3.887
3.944
3.752
3.829
352,556
-0.06(-1.49%)
Dec 02, 2014
3.858
3.906
3.839
3.887
261,859
+0.05(+1.25%)
Dec 01, 2014
3.896
3.973
3.839
3.839
588,685
-0.09(-2.21%)
Nov 28, 2014
3.916
4.021
3.896
3.925
145,009
-0.01(-0.24%)
Nov 26, 2014
3.973
3.935
3.935
3.935
139,075
-0.01(-0.24%)
Nov 25, 2014
3.944
3.993
3.944
3.944
468,771
+0.02(+0.49%)
Nov 24, 2014
3.896
4.012
3.868
3.925
348,717
+0.02(+0.49%)
Nov 21, 2014
3.944
4.002
3.906
3.906
334,647
-0.04(-0.98%)
Nov 20, 2014
3.944
3.983
3.906
3.944
373,120
-0.01(-0.24%)
Nov 19, 2014
3.993
4.012
3.944
3.954
262,917
-0.07(-1.67%)
Nov 18, 2014
3.944
4.070
3.944
4.021
190,229
+0.06(+1.46%)
Nov 17, 2014
4.041
4.118
3.964
3.964
286,274
-0.11(-2.60%)
Nov 14, 2014
4.002
4.137
3.877
4.070
376,625
+0.07(+1.68%)
Nov 13, 2014
3.954
4.041
3.954
4.002
299,002
+0.04(+0.97%)
Nov 12, 2014
4.002
4.021
3.954
3.964
206,781
-0.05(-1.20%)
Nov 11, 2014
4.021
4.060
3.954
4.012
287,347
+0.02(+0.48%)
Nov 10, 2014
4.079
4.108
3.954
3.993
262,087
-0.03(-0.72%)
Nov 07, 2014
3.954
4.108
3.945
4.021
289,625
+0.05(+1.21%)
Nov 06, 2014
3.993
4.021
3.944
3.973
256,670
-0.05(-1.20%)
Nov 05, 2014
4.070
4.089
3.935
4.021
378,357
-0.05(-1.18%)
Nov 04, 2014
4.137
4.233
4.041
4.070
432,694
-0.07(-1.63%)
Nov 03, 2014
4.233
4.435
4.137
4.137
557,573
-0.10(-2.27%)
Oct 31, 2014
4.012
4.454
4.012
4.233
913,949
+0.17(+4.27%)
Oct 30, 2014
3.964
4.118
3.944
4.060
682,602
+0.11(+2.68%)
Oct 29, 2014
3.944
3.993
3.906
3.954
381,696
+0.02(+0.49%)
Oct 28, 2014
3.896
3.983
3.868
3.935
358,206
+0.04(+0.99%)
Oct 27, 2014
3.896
3.906
3.906
3.896
289,678
-0.01(-0.25%)
Oct 24, 2014
3.925
3.944
3.858
3.906
293,682
-0.02(-0.49%)
Oct 23, 2014
3.954
3.954
3.868
3.925
577,779
+0.07(+1.75%)
Oct 22, 2014
3.925
3.954
3.858
3.858
443,706
-0.08(-1.96%)
Oct 21, 2014
4.070
4.108
3.906
3.935
438,462
-0.09(-2.15%)
Oct 20, 2014
3.993
4.031
3.935
4.021
255,746
+0.05(+1.21%)
Oct 17, 2014
4.002
4.002
3.896
3.973
773,826
+0.01(+0.24%)
Oct 16, 2014
3.916
4.108
3.916
3.964
533,003
+0.05(+1.23%)
Oct 15, 2014
3.858
3.935
3.791
3.916
812,525
+0.01(+0.25%)
Oct 14, 2014
4.021
4.089
3.896
3.906
901,067
-0.12(-2.87%)
Oct 13, 2014
4.185
4.233
3.916
4.021
580,492
-0.03(-0.71%)
Oct 10, 2014
4.551
4.599
3.944
4.050
1,251,528
-0.51(-11.18%)
Oct 09, 2014
4.377
4.724
4.339
4.560
2,848,918
+0.18(+4.18%)
Oct 08, 2014
6.292
6.340
4.185
4.377
5,369,586
-3.22(-42.41%)
Oct 07, 2014
7.697
7.793
7.533
7.600
362,344
-0.10(-1.25%)
Oct 06, 2014
7.764
7.845
7.682
7.697
283,251
-0.06(-0.74%)
Oct 03, 2014
8.129
8.129
7.562
7.754
415,186
-0.40(-4.95%)
Oct 02, 2014
8.120
8.245
7.571
8.158
562,924
-0.17(-2.08%)
Oct 01, 2014
8.659
8.736
8.226
8.332
362,137
-0.43(-4.94%)
Sep 30, 2014
8.947
8.947
8.649
8.764
324,614
-0.25(-2.77%)
Sep 29, 2014
9.101
9.101
8.813
9.015
181,915
-0.18(-1.99%)
Sep 26, 2014
9.043
9.207
8.899
9.197
194,256
+0.11(+1.16%)
Sep 25, 2014
9.284
9.284
8.880
9.092
217,588
-0.30(-3.18%)
Sep 24, 2014
8.909
9.419
8.659
9.390
431,523
+0.31(+3.39%)
Sep 23, 2014
9.207
9.224
8.918
9.082
323,043
-0.26(-2.78%)
Sep 22, 2014
9.553
9.592
9.188
9.342
369,350
-0.28(-2.90%)
Sep 19, 2014
9.765
9.919
9.524
9.621
183,363
-0.13(-1.38%)
Sep 18, 2014
9.832
10.19
9.476
9.755
1,625,828
-0.98(-9.14%)
Sep 17, 2014
10.53
11.02
10.42
10.74
135,663
+0.13(+1.27%)
Sep 16, 2014
10.55
10.70
10.34
10.60
81,474
+0.01(+0.09%)
Sep 15, 2014
10.40
10.74
10.37
10.59
108,103
+0.17(+1.66%)
Sep 12, 2014
10.49
10.49
10.30
10.42
101,896
-0.10(-0.91%)
Sep 11, 2014
10.67
10.78
10.41
10.52
149,281
-0.22(-2.06%)
Sep 10, 2014
10.95
10.99
10.62
10.74
100,680
-0.24(-2.19%)
Sep 09, 2014
11.22
11.30
10.84
10.98
163,423
-0.23(-2.06%)
Sep 08, 2014
11.06
11.30
11.05
11.21
212,465
+0.10(+0.87%)
Sep 05, 2014
11.21
11.29
10.92
11.11
126,446
-0.19(-1.70%)
Sep 04, 2014
11.17
11.45
10.89
11.30
229,083
+0.13(+1.12%)
Sep 03, 2014
11.34
11.62
10.97
11.18
228,198
-0.13(-1.19%)
Sep 02, 2014
11.30
11.44
10.89
11.31
246,217
+0.10(+0.86%)
Aug 29, 2014
10.71
11.22
11.22
11.22
330,537
+0.53(+4.95%)
Aug 28, 2014
10.34
11.04
10.31
10.69
325,258
+0.24(+2.30%)
Aug 27, 2014
10.64
10.70
10.19
10.45
220,955
-0.13(-1.27%)
Aug 26, 2014
10.78
10.78
10.47
10.58
150,765
-0.10(-0.90%)
Aug 25, 2014
10.86
10.86
10.57
10.68
150,219
-0.06(-0.54%)
Aug 22, 2014
10.66
10.82
10.44
10.74
282,858
+0.05(+0.45%)
Aug 21, 2014
10.38
10.68
10.35
10.69
143,096
+0.27(+2.59%)
Aug 20, 2014
10.31
10.61
10.17
10.42
245,441
+0.09(+0.84%)
Aug 19, 2014
10.16
10.35
10.11
10.33
125,324
+0.14(+1.42%)
Aug 18, 2014
10.02
10.23
9.900
10.19
166,562
+0.24(+2.42%)
Aug 15, 2014
10.19
10.19
9.746
9.948
167,246
-0.10(-0.96%)
Aug 14, 2014
10.38
10.38
9.880
10.04
230,913
-0.34(-3.24%)
Aug 13, 2014
10.27
10.47
10.13
10.38
116,641
+0.19(+1.89%)
Aug 12, 2014
10.33
10.44
10.08
10.19
167,923
-0.16(-1.58%)
Aug 11, 2014
10.19
10.38
10.08
10.35
121,778
+0.17(+1.70%)
Aug 08, 2014
10.28
10.41
10.02
10.18
97,881
-0.13(-1.31%)
Aug 07, 2014
10.78
10.78
10.03
10.31
326,703
-0.39(-3.68%)
Aug 06, 2014
10.26
11.03
10.26
10.71
268,495
+0.33(+3.15%)
Aug 05, 2014
10.77
10.77
10.17
10.38
329,960
-0.39(-3.66%)
Aug 04, 2014
11.06
11.25
10.47
10.78
242,746
-0.25(-2.27%)
Aug 01, 2014
10.46
11.06
10.32
11.03
459,337
+0.63(+6.11%)
Jul 31, 2014
10.04
11.26
8.909
10.39
1,887,847
-2.05(-16.47%)
Jul 30, 2014
12.03
12.62
11.95
12.44
474,900
+0.46(+3.85%)
Jul 29, 2014
12.25
12.62
11.90
11.98
266,680
-0.21(-1.74%)
Jul 28, 2014
12.60
12.67
12.08
12.19
142,141
-0.39(-3.13%)
Jul 25, 2014
12.42
12.70
12.28
12.58
76,008
+0.10(+0.77%)
Jul 24, 2014
12.44
12.79
12.37
12.49
189,681
+0.00(+0.00%)
Jul 23, 2014
12.41
12.63
12.27
12.49
153,147
+0.05(+0.39%)
Jul 22, 2014
11.88
12.46
11.80
12.44
163,826
+0.63(+5.38%)
Jul 21, 2014
11.87
11.98
11.66
11.80
103,788
-0.11(-0.89%)
Jul 18, 2014
11.77
12.01
11.73
11.91
70,696
+0.13(+1.06%)
Jul 17, 2014
12.02
12.12
11.76
11.79
142,199
-0.37(-3.01%)
Jul 16, 2014
12.29
12.31
12.11
12.15
111,747
-0.02(-0.16%)
Jul 15, 2014
12.06
12.30
12.05
12.17
114,288
+0.08(+0.64%)
Jul 14, 2014
11.86
12.10
11.77
12.09
85,727
+0.36(+3.03%)
Jul 11, 2014
11.79
11.97
11.65
11.74
102,092
-0.04(-0.33%)
Jul 10, 2014
11.90
11.90
11.54
11.78
353,527
-0.37(-3.01%)
Jul 09, 2014
12.37
12.42
11.94
12.14
231,566
-0.29(-2.32%)
Jul 08, 2014
12.79
12.84
12.24
12.43
383,496
-0.41(-3.22%)
Jul 07, 2014
13.10
13.14
12.83
12.84
116,957
-0.24(-1.84%)
Jul 03, 2014
12.98
13.08
13.08
13.08
71,408
+0.18(+1.42%)
Jul 02, 2014
13.09
13.22
12.83
12.90
205,809
-0.28(-2.12%)
Jul 01, 2014
12.94
13.23
12.77
13.18
396,861
+0.38(+3.01%)
Jun 30, 2014
12.14
12.93
11.66
12.80
822,350
+0.84(+7.00%)
Jun 27, 2014
12.13
12.55
11.92
11.96
1,305,887
-0.16(-1.35%)
Jun 26, 2014
12.29
12.33
11.99
12.12
161,888
-0.13(-1.10%)
Jun 25, 2014
12.27
12.50
12.19
12.26
115,611
+0.00(+0.00%)
Jun 24, 2014
12.40
12.59
12.10
12.26
364,945
-0.11(-0.86%)
Jun 23, 2014
12.30
12.41
11.90
12.36
297,276
+0.15(+1.26%)
Jun 20, 2014
12.27
12.65
12.18
12.21
586,711
+0.01(+0.08%)
Jun 19, 2014
12.38
12.47
12.09
12.20
268,519
-0.10(-0.78%)
Jun 18, 2014
12.75
12.80
12.05
12.30
642,646
-0.36(-2.81%)
Jun 17, 2014
12.32
12.65
12.12
12.65
439,631
+0.38(+3.06%)
Jun 16, 2014
12.01
12.50
11.85
12.28
260,207
+0.34(+2.82%)
Jun 13, 2014
11.71
12.20
11.43
11.94
323,201
+0.35(+2.99%)
Jun 12, 2014
11.49
11.66
11.42
11.59
296,962
+0.15(+1.35%)
Jun 11, 2014
11.58
11.68
11.23
11.44
291,879
-0.18(-1.57%)
Jun 10, 2014
11.48
11.74
11.17
11.62
203,366
+0.84(+7.76%)
Jun 06, 2014
10.56
10.79
10.55
10.78
211,962
+0.20(+1.91%)
Jun 05, 2014
10.50
10.59
10.39
10.58
247,260
+0.04(+0.37%)
Jun 04, 2014
10.68
10.71
10.42
10.54
266,713
-0.04(-0.36%)
Jun 03, 2014
10.69
10.84
10.43
10.58
315,395
-0.13(-1.26%)
Jun 02, 2014
11.06
11.16
10.53
10.72
333,419
-0.29(-2.62%)
May 30, 2014
11.01
11.11
10.81
11.01
330,644
+0.01(+0.09%)
May 29, 2014
10.78
11.63
10.57
11.00
555,559
+0.42(+4.00%)
May 28, 2014
10.63
10.71
10.30
10.57
349,347
-0.02(-0.18%)
May 27, 2014
10.27
10.77
9.986
10.59
731,469
+0.36(+3.48%)
May 23, 2014
10.25
10.24
10.24
10.24
131,279
-0.06(-0.56%)
May 22, 2014
10.26
10.39
10.07
10.29
208,742
+0.05(+0.47%)
May 21, 2014
10.41
10.57
10.07
10.25
186,520
-0.14(-1.39%)
May 20, 2014
10.87
11.13
10.38
10.39
332,237
-0.43(-4.00%)
May 19, 2014
11.29
11.35
10.82
10.82
377,575
-0.56(-4.90%)
May 16, 2014
11.74
11.78
11.31
11.38
196,530
-0.39(-3.35%)
May 15, 2014
11.47
11.81
11.08
11.78
224,959
+0.20(+1.75%)
May 14, 2014
11.33
11.99
11.00
11.57
347,157
+0.17(+1.52%)
May 13, 2014
11.77
12.35
10.79
11.40
845,207
-0.34(-2.87%)
May 12, 2014
11.52
11.82
11.40
11.74
257,917
+0.08(+0.66%)
May 09, 2014
11.06
11.66
10.96
11.66
292,342
+0.54(+4.84%)
May 08, 2014
11.03
11.30
10.82
11.12
243,609
+0.04(+0.35%)
May 07, 2014
11.21
11.29
9.813
11.08
361,239
-0.13(-1.20%)
May 06, 2014
11.82
11.93
11.20
11.22
109,128
-0.59(-4.97%)
May 05, 2014
11.80
12.32
11.47
11.80
160,115
-0.13(-1.05%)
May 02, 2014
12.69
12.76
10.64
11.93
1,584,248
-0.62(-4.91%)
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.