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 )

15.71 +0.19 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2022 13.49 13.63 13.40 13.46 435,949 -0.03(-0.21%)
Mar 30, 2022 14.14 14.18 13.47 13.49 654,834 -0.75(-5.28%)
Mar 29, 2022 13.99 14.29 13.91 14.24 594,385 +0.43(+3.15%)
Mar 28, 2022 13.47 13.82 13.47 13.81 341,368 +0.37(+2.73%)
Mar 25, 2022 13.72 13.80 13.35 13.44 493,815 -0.19(-1.42%)
Mar 24, 2022 13.49 13.66 13.41 13.63 429,529 +0.21(+1.58%)
Mar 23, 2022 13.63 13.73 13.41 13.42 353,650 -0.30(-2.18%)
Mar 22, 2022 13.63 13.93 13.42 13.72 602,014 +0.09(+0.64%)
Mar 21, 2022 13.69 13.90 13.26 13.63 723,130 +0.14(+1.00%)
Mar 18, 2022 13.20 13.65 13.05 13.50 7,978,440 +0.34(+2.57%)
Mar 17, 2022 12.88 13.27 12.69 13.16 1,190,135 +0.38(+2.94%)
Mar 16, 2022 12.40 12.81 12.40 12.79 752,697 +0.36(+2.87%)
Mar 15, 2022 12.21 12.44 12.08 12.43 688,020 +0.32(+2.63%)
Mar 14, 2022 12.29 12.29 11.84 12.11 1,522,705 -0.41(-3.31%)
Mar 11, 2022 12.91 12.95 12.49 12.53 674,293 -0.37(-2.84%)
Mar 10, 2022 13.04 12.76 12.89 490,071 -0.35(-2.62%)
Mar 09, 2022 12.93 13.24 12.77 13.24 581,574 +0.49(+3.86%)
Mar 08, 2022 12.95 13.10 12.57 12.75 877,905 -0.33(-2.51%)
Mar 07, 2022 13.45 13.61 13.07 13.08 576,086 -0.35(-2.59%)
Mar 04, 2022 13.80 13.92 13.34 13.42 653,444 -0.42(-3.00%)
Mar 03, 2022 14.03 14.08 13.63 13.84 592,741 -0.18(-1.31%)
Mar 02, 2022 13.84 14.12 13.63 14.02 638,253 +0.39(+2.83%)
Mar 01, 2022 13.70 13.91 13.49 13.63 887,593 -0.11(-0.77%)
Feb 28, 2022 13.66 13.97 13.45 13.74 760,895 +0.08(+0.56%)
Feb 25, 2022 13.55 13.68 13.36 13.66 583,731 +0.10(+0.71%)
Feb 24, 2022 12.69 13.62 12.58 13.57 848,688 +0.61(+4.69%)
Feb 23, 2022 12.79 13.11 12.68 12.96 1,665,148 +0.23(+1.82%)
Feb 22, 2022 12.40 12.96 12.40 12.73 878,774 +0.21(+1.70%)
Feb 18, 2022 12.52 0 +0.10(+0.78%)
Feb 17, 2022 12.75 12.88 12.40 12.42 502,258 -0.40(-3.09%)
Feb 16, 2022 12.74 12.92 12.60 12.81 510,447 -0.09(-0.67%)
Feb 15, 2022 12.92 13.06 12.72 12.90 545,526 +0.13(+0.98%)
Feb 14, 2022 12.49 13.09 12.49 12.78 859,424 +0.32(+2.56%)
Feb 11, 2022 12.96 13.07 12.27 12.46 973,099 -0.46(-3.57%)
Feb 10, 2022 12.79 13.41 12.70 12.92 1,142,762 -0.08(-0.59%)
Feb 09, 2022 13.19 13.26 12.89 13.00 502,081 -0.12(-0.88%)
Feb 08, 2022 13.35 13.52 12.97 13.11 714,922 -0.37(-2.71%)
Feb 07, 2022 13.35 13.69 13.35 13.48 626,249 +0.04(+0.29%)
Feb 04, 2022 12.81 13.65 12.77 13.44 1,181,566 +0.65(+5.11%)
Feb 03, 2022 12.95 12.69 12.78 1,618,453 -0.60(-4.45%)
Feb 02, 2022 14.61 15.28 13.13 13.38 1,474,063 -0.93(-6.51%)
Feb 01, 2022 14.37 14.37 13.83 14.31 1,375,346 +0.09(+0.61%)
Jan 31, 2022 13.65 14.23 14.23 1,053,262 +0.53(+3.86%)
Jan 28, 2022 13.62 13.74 13.18 13.70 643,820 +0.10(+0.71%)
Jan 27, 2022 14.01 14.27 13.55 13.60 505,429 -0.14(-1.05%)
Jan 26, 2022 14.08 14.28 13.59 13.75 682,048 -0.07(-0.49%)
Jan 25, 2022 13.71 14.01 13.60 13.81 740,957 -0.17(-1.24%)
Jan 24, 2022 13.71 14.05 12.86 13.99 1,350,328 +0.02(+0.14%)
Jan 21, 2022 13.80 14.48 13.77 13.97 1,380,131 +0.08(+0.55%)
Jan 20, 2022 13.97 14.33 13.87 13.89 864,827 +0.08(+0.56%)
Jan 19, 2022 14.03 14.09 13.69 13.81 991,653 -0.09(-0.62%)
Jan 18, 2022 13.73 14.04 13.52 13.90 789,348 +0.01(+0.07%)
Jan 14, 2022 13.89 0 +0.08(+0.56%)
Jan 13, 2022 14.39 14.41 13.76 13.81 490,405 -0.44(-3.10%)
Jan 12, 2022 14.80 14.80 14.26 14.26 394,553 -0.23(-1.59%)
Jan 11, 2022 14.41 14.65 14.28 14.49 527,510 +0.07(+0.47%)
Jan 10, 2022 14.10 14.44 13.74 14.42 842,885 +0.05(+0.33%)
Jan 07, 2022 14.82 14.89 14.16 14.37 519,574 -0.53(-3.55%)
Jan 06, 2022 14.44 15.01 14.42 14.90 588,794 +0.27(+1.84%)
Jan 05, 2022 15.22 15.35 14.58 14.63 433,682 -0.60(-3.91%)
Jan 04, 2022 15.60 15.71 14.92 15.23 603,736 -0.28(-1.80%)
Jan 03, 2022 15.97 16.04 15.39 15.50 695,618 -0.43(-2.71%)
Dec 31, 2021 15.86 16.07 15.84 15.94 291,178 +0.07(+0.42%)
Dec 30, 2021 16.06 16.33 15.85 15.87 369,901 -0.25(-1.55%)
Dec 29, 2021 15.93 16.16 15.82 16.12 374,860 +0.19(+1.21%)
Dec 28, 2021 16.32 16.32 15.77 15.93 343,962 -0.31(-1.89%)
Dec 27, 2021 15.79 16.25 15.68 16.24 632,881 +0.61(+3.87%)
Dec 23, 2021 15.41 15.75 15.26 15.63 335,681 +0.27(+1.75%)
Dec 22, 2021 15.30 15.50 15.16 15.36 390,841 +0.03(+0.19%)
Dec 21, 2021 14.64 15.37 14.64 15.33 650,167 +0.86(+5.91%)
Dec 20, 2021 14.17 14.52 14.06 14.48 1,116,091 +0.02(+0.13%)
Dec 17, 2021 14.42 14.98 14.21 14.46 3,443,210 -0.14(-0.99%)
Dec 16, 2021 15.55 15.72 14.59 14.60 1,263,064 -0.78(-5.06%)
Dec 15, 2021 14.18 15.42 14.13 15.38 1,315,635 +1.17(+8.25%)
Dec 14, 2021 14.33 14.44 13.89 14.21 1,216,278 -0.39(-2.70%)
Dec 13, 2021 14.95 15.25 14.32 14.60 1,101,784 -0.41(-2.75%)
Dec 10, 2021 14.66 15.04 14.60 15.01 791,993 +0.37(+2.56%)
Dec 09, 2021 14.51 14.81 14.43 14.64 842,611 +0.12(+0.79%)
Dec 08, 2021 14.87 14.87 14.26 14.52 1,109,114 -0.40(-2.70%)
Dec 07, 2021 14.58 15.01 14.50 14.93 514,452 +0.70(+4.93%)
Dec 06, 2021 14.56 14.56 13.78 14.23 877,033 -0.31(-2.12%)
Dec 03, 2021 14.78 14.81 14.29 14.53 962,828 -0.06(-0.40%)
Dec 02, 2021 14.18 14.68 13.70 14.59 1,220,932 +0.35(+2.43%)
Dec 01, 2021 15.09 15.25 14.24 14.25 1,453,529 -0.58(-3.89%)
Nov 30, 2021 14.99 15.16 14.47 14.82 1,414,642 -0.16(-1.09%)
Nov 29, 2021 15.05 15.49 14.98 14.99 992,048 +0.35(+2.36%)
Nov 26, 2021 15.36 15.70 14.62 14.64 770,429 -1.14(-7.25%)
Nov 24, 2021 15.38 15.80 15.14 15.78 539,757 +0.36(+2.31%)
Nov 23, 2021 15.16 15.53 14.85 15.43 824,295 +0.11(+0.69%)
Nov 22, 2021 15.86 15.93 14.96 15.32 2,320,600 -0.52(-3.28%)
Nov 19, 2021 15.96 16.77 15.46 15.84 1,284,708 +0.03(+0.18%)
Nov 18, 2021 15.82 15.85 15.32 15.81 594,628 +0.09(+0.55%)
Nov 17, 2021 15.86 16.11 15.51 15.73 821,045 -0.12(-0.79%)
Nov 16, 2021 15.28 15.98 15.28 15.85 1,102,325 +0.39(+2.55%)
Nov 15, 2021 16.01 16.07 15.06 15.46 1,203,109 -0.43(-2.72%)
Nov 12, 2021 15.77 16.25 15.57 15.89 780,082 +0.23(+1.47%)
Nov 11, 2021 15.85 15.93 15.52 15.66 659,844 +0.07(+0.43%)
Nov 10, 2021 15.67 15.59 764,500 -0.26(-1.64%)
Nov 09, 2021 16.05 16.41 15.44 15.85 1,123,922 -0.14(-0.90%)
Nov 08, 2021 15.92 16.11 15.41 15.99 892,748 +0.12(+0.72%)
Nov 05, 2021 16.29 16.46 15.77 15.88 1,035,224 -0.38(-2.36%)
Nov 04, 2021 15.52 16.27 15.45 16.26 1,350,246 +1.01(+6.60%)
Nov 03, 2021 14.80 15.49 14.62 15.26 2,798,368 +0.46(+3.11%)
Nov 02, 2021 14.86 14.88 14.46 14.80 1,984,035 +0.09(+0.59%)
Nov 01, 2021 17.16 15.94 14.29 14.71 6,165,628 -3.20(-17.87%)
Oct 29, 2021 15.46 18.26 15.36 17.91 8,728,673 +4.64(+34.95%)
Oct 28, 2021 12.99 13.31 12.99 13.27 464,874 +0.26(+1.99%)
Oct 27, 2021 13.05 13.20 12.90 13.01 488,065 +0.00(+0.00%)
Oct 26, 2021 13.22 12.97 13.01 375,685 -0.16(-1.24%)
Oct 25, 2021 13.01 13.46 12.98 13.18 436,487 +0.19(+1.48%)
Oct 22, 2021 13.11 13.18 12.94 12.99 274,608 -0.23(-1.74%)
Oct 21, 2021 13.18 13.41 13.13 13.22 316,062 +0.07(+0.51%)
Oct 20, 2021 12.96 13.22 12.76 13.15 375,519 +0.28(+2.16%)
Oct 19, 2021 13.03 13.16 12.77 12.87 259,415 -0.06(-0.44%)
Oct 18, 2021 13.20 13.20 12.86 12.93 470,184 -0.27(-2.03%)
Oct 15, 2021 12.75 13.25 12.65 13.20 1,128,364 +0.61(+4.87%)
Oct 14, 2021 12.73 12.74 12.51 12.58 597,320 +0.03(+0.23%)
Oct 13, 2021 12.76 12.79 12.47 12.55 466,629 -0.08(-0.61%)
Oct 12, 2021 12.78 12.78 12.47 12.63 475,902 -0.03(-0.23%)
Oct 11, 2021 12.70 12.79 12.15 12.66 506,988 -0.13(-1.05%)
Oct 08, 2021 12.99 13.08 12.74 12.79 253,624 -0.20(-1.55%)
Oct 07, 2021 12.98 13.20 12.95 12.99 439,545 +0.18(+1.42%)
Oct 06, 2021 12.61 12.85 12.61 12.81 341,242 -0.09(-0.67%)
Oct 05, 2021 12.67 12.97 12.66 12.90 607,417 +0.28(+2.20%)
Oct 04, 2021 13.06 13.15 12.55 12.62 412,053 -0.47(-3.59%)
Oct 01, 2021 12.95 13.23 12.76 13.09 302,313 +0.17(+1.34%)
Sep 30, 2021 13.00 13.08 12.90 12.92 313,875 +0.07(+0.52%)
Sep 29, 2021 13.05 13.16 12.84 12.85 294,078 -0.15(-1.18%)
Sep 28, 2021 13.60 13.61 12.99 13.00 519,689 -0.66(-4.84%)
Sep 27, 2021 14.03 14.03 13.55 13.67 452,880 -0.34(-2.46%)
Sep 24, 2021 13.72 14.04 13.70 14.01 287,468 +0.12(+0.83%)
Sep 23, 2021 13.70 13.97 13.61 13.90 333,988 +0.31(+2.26%)
Sep 22, 2021 13.23 13.71 13.23 13.59 397,372 +0.35(+2.68%)
Sep 21, 2021 13.27 13.28 13.01 13.23 385,096 +0.08(+0.58%)
Sep 20, 2021 12.93 13.20 12.65 13.16 623,748 -0.09(-0.65%)
Sep 17, 2021 13.99 13.99 13.09 13.24 2,773,979 -0.75(-5.34%)
Sep 16, 2021 14.23 14.28 13.89 13.99 702,378 -0.15(-1.08%)
Sep 15, 2021 13.77 14.14 13.67 14.14 555,118 +0.34(+2.43%)
Sep 14, 2021 14.03 14.18 13.61 13.81 582,876 -0.18(-1.30%)
Sep 13, 2021 13.39 14.38 13.35 13.99 1,166,561 +0.83(+6.34%)
Sep 10, 2021 13.11 13.36 13.08 13.16 448,038 +0.07(+0.51%)
Sep 09, 2021 12.95 13.30 12.85 13.09 450,690 +0.14(+1.11%)
Sep 08, 2021 12.94 12.99 12.65 12.95 402,142 -0.07(-0.52%)
Sep 07, 2021 13.18 13.30 12.97 13.01 333,939 -0.23(-1.74%)
Sep 03, 2021 13.31 13.36 13.02 13.24 611,189 -0.12(-0.86%)
Sep 02, 2021 13.12 13.50 13.00 13.36 414,814 +0.22(+1.68%)
Sep 01, 2021 13.43 13.43 12.94 13.14 436,598 -0.17(-1.30%)
Aug 31, 2021 13.42 13.53 13.08 13.31 524,652 -0.16(-1.21%)
Aug 30, 2021 13.91 14.07 13.46 13.47 501,849 -0.40(-2.90%)
Aug 27, 2021 13.27 13.98 13.25 13.88 1,009,676 +0.60(+4.55%)
Aug 26, 2021 13.05 13.32 13.04 13.27 600,788 +0.22(+1.69%)
Aug 25, 2021 12.85 13.12 12.82 13.05 607,874 +0.22(+1.72%)
Aug 24, 2021 12.84 12.93 12.75 12.83 546,615 +0.09(+0.68%)
Aug 23, 2021 12.75 12.84 12.61 12.75 297,110 +0.11(+0.91%)
Aug 20, 2021 12.42 12.68 12.39 12.63 315,963 +0.20(+1.62%)
Aug 19, 2021 12.37 12.62 12.36 12.43 369,274 -0.13(-1.07%)
Aug 18, 2021 12.40 12.85 12.32 12.56 426,202 +0.18(+1.47%)
Aug 17, 2021 12.92 12.96 12.30 12.38 498,483 -0.65(-5.00%)
Aug 16, 2021 12.84 13.35 12.68 13.03 882,631 +0.12(+0.89%)
Aug 13, 2021 12.71 13.05 12.56 12.92 579,700 +0.20(+1.58%)
Aug 12, 2021 12.53 12.74 12.37 12.72 331,302 +0.19(+1.53%)
Aug 11, 2021 12.63 12.68 12.36 12.53 329,661 -0.07(-0.53%)
Aug 10, 2021 12.78 12.94 12.47 12.59 428,060 -0.17(-1.35%)
Aug 09, 2021 12.73 12.82 12.51 12.77 382,394 +0.09(+0.68%)
Aug 06, 2021 12.97 12.99 12.44 12.68 640,249 -0.27(-2.07%)
Aug 05, 2021 12.73 13.02 12.60 12.95 985,555 +0.26(+2.04%)
Aug 04, 2021 12.43 12.84 12.42 12.69 485,022 +0.22(+1.77%)
Aug 03, 2021 12.65 12.70 12.18 12.47 833,464 -0.17(-1.36%)
Aug 02, 2021 12.25 12.66 12.12 12.64 807,043 +0.40(+3.29%)
Jul 30, 2021 12.31 12.54 12.02 12.24 693,114 -0.18(-1.47%)
Jul 29, 2021 11.98 12.58 11.98 12.42 1,393,643 +0.46(+3.85%)
Jul 28, 2021 10.73 12.08 10.64 11.96 1,419,282 +1.27(+11.93%)
Jul 27, 2021 10.86 10.86 10.47 10.69 424,518 -0.20(-1.85%)
Jul 26, 2021 10.98 11.01 10.83 10.89 372,718 -0.03(-0.26%)
Jul 23, 2021 10.88 10.93 10.78 10.92 441,324 +0.09(+0.80%)
Jul 22, 2021 10.71 10.89 10.69 10.83 338,529 +0.09(+0.80%)
Jul 21, 2021 10.38 10.76 10.38 10.74 514,467 +0.35(+3.41%)
Jul 20, 2021 10.35 10.52 10.20 10.39 487,219 +0.11(+1.03%)
Jul 19, 2021 10.06 10.49 10.06 10.28 598,353 +0.03(+0.28%)
Jul 16, 2021 10.59 10.59 10.12 10.25 2,032,334 -0.31(-2.90%)
Jul 15, 2021 10.62 10.72 10.40 10.56 550,578 -0.06(-0.54%)
Jul 14, 2021 10.84 10.98 10.58 10.62 472,822 -0.15(-1.42%)
Jul 13, 2021 10.82 10.84 10.67 10.77 642,768 -0.10(-0.88%)
Jul 12, 2021 11.38 11.41 10.87 10.87 547,845 -0.50(-4.38%)
Jul 09, 2021 11.17 11.42 11.07 11.37 367,174 +0.30(+2.68%)
Jul 08, 2021 11.10 11.12 10.70 11.07 421,942 -0.21(-1.87%)
Jul 07, 2021 11.20 11.47 11.20 11.28 778,002 +0.08(+0.68%)
Jul 06, 2021 11.14 11.23 10.94 11.20 595,668 +0.10(+0.86%)
Jul 02, 2021 11.01 11.16 10.91 11.11 434,849 +0.16(+1.49%)
Jul 01, 2021 10.80 10.97 10.77 10.94 538,341 +0.15(+1.42%)
Jun 30, 2021 10.93 10.93 10.76 10.79 501,691 -0.11(-0.97%)
Jun 29, 2021 10.52 11.02 10.49 10.90 932,212 +0.35(+3.36%)
Jun 28, 2021 10.50 10.62 10.35 10.54 513,357 +0.07(+0.64%)
Jun 25, 2021 10.35 10.58 10.32 10.47 1,176,600 +0.10(+0.92%)
Jun 24, 2021 10.53 10.71 10.37 10.38 588,638 -0.10(-0.91%)
Jun 23, 2021 10.33 10.68 10.25 10.47 903,945 +0.57(+5.71%)
Jun 22, 2021 10.21 10.23 9.756 9.909 498,602 -0.33(-3.18%)
Jun 21, 2021 10.21 10.46 10.19 10.23 666,012 +0.13(+1.33%)
Jun 18, 2021 10.38 10.46 10.03 10.10 4,242,037 -0.30(-2.86%)
Jun 17, 2021 10.19 10.52 10.15 10.40 895,209 +0.27(+2.65%)
Jun 16, 2021 9.880 10.14 9.818 10.13 449,073 +0.25(+2.52%)
Jun 15, 2021 10.04 10.06 9.785 9.880 601,629 -0.16(-1.62%)
Jun 14, 2021 10.06 10.07 9.837 10.04 570,188 -0.02(-0.19%)
Jun 11, 2021 10.10 10.24 10.00 10.06 651,987 -0.06(-0.57%)
Jun 10, 2021 9.871 10.14 9.813 10.12 559,246 +0.29(+2.92%)
Jun 09, 2021 9.689 9.866 9.689 9.833 708,070 +0.15(+1.58%)
Jun 08, 2021 9.775 9.909 9.674 9.679 423,584 -0.11(-1.08%)
Jun 07, 2021 9.555 9.785 9.516 9.785 515,221 +0.20(+2.10%)
Jun 04, 2021 9.468 9.631 9.449 9.583 519,693 +0.15(+1.63%)
Jun 03, 2021 9.267 9.440 9.219 9.430 357,463 +0.11(+1.13%)
Jun 02, 2021 9.325 9.392 9.258 9.325 450,793 +0.02(+0.21%)
Jun 01, 2021 9.334 9.382 9.210 9.305 424,313 -0.02(-0.21%)
May 28, 2021 9.459 9.473 9.325 9.325 534,747 -0.12(-1.22%)
May 27, 2021 9.363 9.497 9.296 9.440 606,962 +0.11(+1.13%)
May 26, 2021 9.152 9.363 9.104 9.334 304,452 +0.23(+2.53%)
May 25, 2021 9.200 9.286 9.104 9.104 429,508 -0.04(-0.42%)
May 24, 2021 9.066 9.181 9.066 9.143 444,807 +0.12(+1.38%)
May 21, 2021 9.123 9.152 9.008 9.018 429,003 +0.05(+0.53%)
May 20, 2021 8.960 9.085 8.913 8.970 413,348 +0.00(+0.00%)
May 19, 2021 8.836 8.980 8.750 8.970 303,711 +0.07(+0.75%)
May 18, 2021 8.980 9.291 8.903 8.903 589,204 -0.02(-0.21%)
May 17, 2021 8.759 8.960 8.750 8.922 534,401 +0.11(+1.20%)
May 14, 2021 8.635 8.879 8.559 8.817 440,848 +0.26(+3.02%)
May 13, 2021 8.615 8.742 8.472 8.558 614,939 +0.06(+0.68%)
May 12, 2021 8.453 8.615 8.395 8.500 647,019 -0.05(-0.56%)
May 11, 2021 8.338 8.644 8.261 8.548 792,194 +0.02(+0.22%)
May 10, 2021 8.683 8.721 8.520 8.529 688,509 -0.22(-2.52%)
May 07, 2021 8.750 8.855 8.687 8.750 863,485 +0.08(+0.88%)
May 06, 2021 8.453 8.692 8.400 8.673 825,276 +0.16(+1.91%)
May 05, 2021 8.424 8.563 8.395 8.510 526,418 +0.15(+1.83%)
May 04, 2021 8.203 8.366 8.069 8.357 822,587 +0.10(+1.16%)
May 03, 2021 8.347 8.443 8.242 8.261 806,556 -0.06(-0.69%)
Apr 30, 2021 8.395 8.663 8.270 8.318 814,225 -0.16(-1.92%)
Apr 29, 2021 8.433 8.668 8.328 8.481 835,213 +0.08(+0.91%)
Apr 28, 2021 8.529 8.721 8.328 8.405 1,133,857 -0.42(-4.78%)
Apr 27, 2021 9.229 9.229 8.769 8.826 742,540 -0.34(-3.66%)
Apr 26, 2021 9.037 9.258 9.028 9.162 489,243 +0.13(+1.49%)
Apr 23, 2021 8.711 9.104 8.711 9.028 526,434 +0.33(+3.74%)
Apr 22, 2021 8.750 8.903 8.692 8.702 441,746 +0.00(+0.00%)
Apr 21, 2021 8.539 8.726 8.395 8.702 386,991 +0.15(+1.79%)
Apr 20, 2021 8.836 8.845 8.443 8.548 556,093 -0.31(-3.46%)
Apr 19, 2021 9.047 9.095 8.702 8.855 669,793 -0.29(-3.14%)
Apr 16, 2021 8.788 9.190 8.568 9.143 1,910,294 +0.37(+4.26%)
Apr 15, 2021 8.778 8.836 8.587 8.769 754,158 +0.09(+0.99%)
Apr 14, 2021 8.673 8.908 8.673 8.683 871,290 +0.01(+0.11%)
Apr 13, 2021 8.596 8.702 8.366 8.673 1,203,905 +0.11(+1.23%)
Apr 12, 2021 9.114 9.123 8.318 8.568 1,269,422 -0.56(-6.09%)
Apr 09, 2021 9.190 9.258 9.066 9.123 431,477 -0.16(-1.75%)
Apr 08, 2021 9.277 9.334 9.123 9.286 254,546 +0.11(+1.15%)
Apr 07, 2021 9.296 9.334 9.114 9.181 435,699 -0.12(-1.34%)
Apr 06, 2021 9.267 9.440 9.238 9.305 322,350 -0.09(-0.92%)
Apr 05, 2021 9.459 9.459 9.267 9.392 267,642 +0.06(+0.62%)
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.