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
)
13.06
-0.34 (-2.54%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Oct 01, 2019
6.696
6.746
6.475
6.484
380,247
-0.19(-2.88%)
Sep 30, 2019
6.715
6.773
6.667
6.677
284,024
-0.03(-0.43%)
Sep 27, 2019
6.869
6.879
6.658
6.706
130,240
-0.16(-2.38%)
Sep 26, 2019
7.013
7.062
6.840
6.869
138,670
-0.16(-2.33%)
Sep 25, 2019
6.831
7.052
6.807
7.033
282,930
+0.20(+2.96%)
Sep 24, 2019
6.860
6.946
6.763
6.831
457,751
-0.02(-0.28%)
Sep 23, 2019
6.946
6.946
6.811
6.850
221,360
-0.11(-1.52%)
Sep 20, 2019
7.187
7.244
6.946
6.956
870,000
-0.23(-3.21%)
Sep 19, 2019
7.427
7.432
7.148
7.187
282,335
-0.23(-3.11%)
Sep 18, 2019
7.427
7.427
7.292
7.418
293,880
-0.02(-0.26%)
Sep 17, 2019
7.437
7.495
7.350
7.437
227,231
-0.05(-0.64%)
Sep 16, 2019
7.418
7.533
7.369
7.485
267,811
+0.04(+0.52%)
Sep 13, 2019
7.427
7.514
7.369
7.446
236,781
+0.05(+0.65%)
Sep 12, 2019
7.206
7.466
7.167
7.398
349,539
+0.19(+2.67%)
Sep 11, 2019
6.734
7.206
6.667
7.206
394,391
+0.49(+7.31%)
Sep 10, 2019
6.590
6.773
6.542
6.715
421,995
+0.11(+1.60%)
Sep 09, 2019
6.638
6.648
6.475
6.609
398,870
-0.03(-0.43%)
Sep 06, 2019
6.609
6.725
6.609
6.638
359,953
+0.01(+0.15%)
Sep 05, 2019
6.638
6.696
6.561
6.629
408,449
+0.06(+0.88%)
Sep 04, 2019
6.619
6.638
6.504
6.571
294,544
+0.03(+0.44%)
Sep 03, 2019
6.629
6.667
6.523
6.542
280,483
-0.13(-2.02%)
Aug 30, 2019
6.754
6.754
6.638
6.677
171,609
-0.02(-0.29%)
Aug 29, 2019
6.619
6.725
6.590
6.696
277,516
+0.16(+2.50%)
Aug 28, 2019
6.561
6.595
6.457
6.532
262,618
-0.04(-0.59%)
Aug 27, 2019
6.734
6.734
6.561
6.571
236,881
-0.12(-1.73%)
Aug 26, 2019
6.802
6.811
6.638
6.686
220,754
-0.08(-1.14%)
Aug 23, 2019
6.840
6.937
6.730
6.763
336,670
-0.10(-1.40%)
Aug 22, 2019
6.937
6.970
6.860
6.860
464,173
-0.05(-0.70%)
Aug 21, 2019
6.869
6.994
6.855
6.908
279,308
+0.08(+1.13%)
Aug 20, 2019
6.763
6.850
6.725
6.831
303,835
+0.08(+1.14%)
Aug 19, 2019
6.850
6.888
6.734
6.754
212,309
-0.01(-0.14%)
Aug 16, 2019
6.696
6.811
6.667
6.763
338,229
+0.11(+1.59%)
Aug 15, 2019
6.773
6.787
6.619
6.658
471,142
-0.13(-1.98%)
Aug 14, 2019
6.744
6.821
6.696
6.792
459,786
-0.07(-0.98%)
Aug 13, 2019
6.840
6.917
6.807
6.860
274,762
-0.01(-0.14%)
Aug 12, 2019
6.821
7.119
6.811
6.869
845,925
+0.00(+0.00%)
Aug 09, 2019
6.917
6.965
6.869
6.869
359,018
-0.09(-1.24%)
Aug 08, 2019
6.792
6.985
6.792
6.956
442,614
+0.23(+3.43%)
Aug 07, 2019
6.754
6.816
6.715
6.725
380,327
-0.11(-1.55%)
Aug 06, 2019
6.869
6.898
6.715
6.831
1,001,736
+0.01(+0.14%)
Aug 05, 2019
6.821
6.879
6.672
6.821
1,061,025
-0.13(-1.80%)
Aug 02, 2019
7.148
7.148
6.811
6.946
804,620
-0.29(-3.99%)
Aug 01, 2019
7.312
7.345
7.119
7.235
745,021
-0.06(-0.79%)
Jul 31, 2019
7.350
7.976
7.254
7.292
2,280,143
-0.12(-1.56%)
Jul 30, 2019
7.062
7.408
6.908
7.408
727,977
+0.28(+3.91%)
Jul 29, 2019
7.187
7.216
6.994
7.129
684,722
-0.06(-0.80%)
Jul 26, 2019
7.244
7.259
7.148
7.187
428,763
-0.02(-0.27%)
Jul 25, 2019
7.254
7.273
7.158
7.206
250,154
-0.06(-0.79%)
Jul 24, 2019
7.225
7.302
7.177
7.264
209,082
+0.03(+0.40%)
Jul 23, 2019
7.341
7.350
7.196
7.235
588,201
-0.08(-1.05%)
Jul 22, 2019
7.283
7.389
7.273
7.312
298,700
+0.03(+0.40%)
Jul 19, 2019
7.514
7.639
7.273
7.283
1,166,029
-0.21(-2.82%)
Jul 18, 2019
7.302
7.552
7.302
7.495
774,898
+0.18(+2.50%)
Jul 17, 2019
7.071
7.379
7.042
7.312
1,026,657
+0.25(+3.54%)
Jul 16, 2019
6.908
7.081
6.908
7.062
565,237
+0.15(+2.23%)
Jul 15, 2019
6.792
6.917
6.783
6.908
785,666
+0.16(+2.43%)
Jul 12, 2019
6.734
6.778
6.696
6.744
254,555
+0.02(+0.29%)
Jul 11, 2019
6.773
6.783
6.686
6.725
231,987
-0.02(-0.29%)
Jul 10, 2019
6.734
6.802
6.734
6.744
282,584
+0.05(+0.72%)
Jul 09, 2019
6.696
6.754
6.658
6.696
307,310
-0.02(-0.29%)
Jul 08, 2019
6.840
6.917
6.662
6.715
496,616
-0.13(-1.97%)
Jul 05, 2019
6.734
6.898
6.715
6.850
339,996
+0.11(+1.57%)
Jul 03, 2019
6.734
6.831
6.686
6.744
267,756
+0.09(+1.30%)
Jul 02, 2019
6.571
6.686
6.542
6.658
568,521
+0.08(+1.17%)
Jul 01, 2019
6.638
6.638
6.523
6.581
182,227
+0.02(+0.29%)
Jun 28, 2019
6.552
6.619
6.504
6.561
1,029,136
+0.03(+0.44%)
Jun 27, 2019
6.542
6.619
6.494
6.532
426,292
-0.01(-0.15%)
Jun 26, 2019
6.465
6.658
6.465
6.542
279,290
+0.12(+1.80%)
Jun 25, 2019
6.504
6.532
6.412
6.427
414,629
-0.09(-1.33%)
Jun 24, 2019
6.282
6.523
6.282
6.513
423,961
+0.23(+3.68%)
Jun 21, 2019
6.302
6.340
6.225
6.282
1,338,781
-0.06(-0.91%)
Jun 20, 2019
6.369
6.417
6.273
6.340
254,336
+0.03(+0.46%)
Jun 19, 2019
6.244
6.321
6.210
6.311
197,262
+0.07(+1.08%)
Jun 18, 2019
6.234
6.302
6.201
6.244
400,653
+0.04(+0.62%)
Jun 17, 2019
6.013
6.253
6.013
6.205
367,758
+0.20(+3.37%)
Jun 14, 2019
6.071
6.109
5.960
6.003
267,444
-0.06(-0.95%)
Jun 13, 2019
5.994
6.071
5.970
6.061
273,835
+0.10(+1.61%)
Jun 12, 2019
5.869
5.965
5.830
5.965
258,336
+0.09(+1.47%)
Jun 11, 2019
6.013
6.013
5.849
5.878
644,232
-0.09(-1.45%)
Jun 10, 2019
5.897
6.032
5.869
5.965
384,213
+0.09(+1.47%)
Jun 07, 2019
5.955
5.984
5.859
5.878
434,792
-0.05(-0.81%)
Jun 06, 2019
5.926
6.032
5.897
5.926
293,562
-0.01(-0.16%)
Jun 05, 2019
5.955
6.003
5.907
5.936
261,375
+0.01(+0.16%)
Jun 04, 2019
5.840
5.974
5.801
5.926
421,443
+0.14(+2.50%)
Jun 03, 2019
5.907
5.907
5.705
5.782
627,888
-0.08(-1.31%)
May 31, 2019
5.821
5.917
5.753
5.859
400,699
-0.03(-0.49%)
May 30, 2019
5.965
6.008
5.849
5.888
799,103
-0.06(-0.97%)
May 29, 2019
5.994
6.032
5.917
5.946
466,390
-0.11(-1.75%)
May 28, 2019
5.955
6.051
5.926
6.051
368,905
+0.08(+1.29%)
May 24, 2019
6.071
6.167
5.926
5.974
202,688
-0.04(-0.64%)
May 23, 2019
6.051
6.090
5.955
6.013
366,036
-0.11(-1.73%)
May 22, 2019
6.109
6.176
6.109
6.119
151,188
-0.04(-0.62%)
May 21, 2019
6.071
6.181
6.061
6.157
441,089
+0.12(+1.91%)
May 20, 2019
6.138
6.138
6.013
6.042
244,458
-0.14(-2.33%)
May 17, 2019
6.128
6.205
6.071
6.186
416,914
-0.01(-0.16%)
May 16, 2019
6.109
6.273
6.109
6.196
636,456
+0.12(+1.90%)
May 15, 2019
5.917
6.148
5.917
6.080
382,908
+0.12(+1.94%)
May 14, 2019
5.974
6.032
5.897
5.965
672,549
-0.02(-0.32%)
May 13, 2019
6.061
6.090
5.955
5.984
441,899
-0.16(-2.66%)
May 10, 2019
6.119
6.196
6.090
6.148
267,860
-0.01(-0.16%)
May 09, 2019
6.119
6.273
6.108
6.157
536,439
-0.01(-0.16%)
May 08, 2019
6.167
6.225
6.109
6.167
598,225
-0.03(-0.47%)
May 07, 2019
6.100
6.205
6.100
6.196
478,487
+0.03(+0.47%)
May 06, 2019
6.109
6.215
6.080
6.167
278,729
-0.08(-1.23%)
May 03, 2019
6.215
6.244
6.148
6.244
295,509
+0.08(+1.25%)
May 02, 2019
6.100
6.205
6.027
6.167
279,510
+0.06(+0.94%)
May 01, 2019
6.234
6.234
6.051
6.109
342,942
-0.11(-1.70%)
Apr 30, 2019
6.292
6.350
6.128
6.215
553,615
-0.12(-1.82%)
Apr 29, 2019
6.475
6.609
6.263
6.330
603,454
-0.15(-2.37%)
Apr 26, 2019
5.801
6.513
5.801
6.484
1,489,498
-0.53(-7.54%)
Apr 25, 2019
6.869
7.090
6.811
7.013
573,687
+0.13(+1.96%)
Apr 24, 2019
6.783
6.965
6.783
6.879
489,762
+0.11(+1.56%)
Apr 23, 2019
6.744
6.773
6.696
6.773
336,087
+0.03(+0.43%)
Apr 22, 2019
6.571
6.773
6.571
6.744
394,850
+0.13(+2.04%)
Apr 18, 2019
6.609
6.619
6.504
6.609
196,035
-0.02(-0.29%)
Apr 17, 2019
6.629
6.648
6.532
6.629
343,173
+0.04(+0.58%)
Apr 16, 2019
6.590
6.648
6.552
6.590
251,921
+0.00(+0.00%)
Apr 15, 2019
6.696
6.696
6.552
6.590
116,084
-0.09(-1.30%)
Apr 12, 2019
6.600
6.686
6.542
6.677
226,491
+0.12(+1.76%)
Apr 11, 2019
6.619
6.638
6.446
6.561
339,209
-0.03(-0.44%)
Apr 10, 2019
6.638
6.658
6.561
6.590
254,993
-0.05(-0.72%)
Apr 09, 2019
6.658
6.686
6.629
6.638
228,620
-0.06(-0.86%)
Apr 08, 2019
6.696
6.720
6.638
6.696
203,984
-0.01(-0.14%)
Apr 05, 2019
6.763
6.763
6.653
6.706
164,853
-0.03(-0.43%)
Apr 04, 2019
6.831
6.831
6.571
6.734
318,406
-0.10(-1.41%)
Apr 03, 2019
6.908
6.908
6.802
6.831
309,549
-0.02(-0.28%)
Apr 02, 2019
6.946
6.946
6.802
6.850
201,497
-0.10(-1.39%)
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.