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 )

16.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2016 9.727 9.785 9.315 9.440 743,903 -0.37(-3.81%)
Aug 30, 2016 9.756 9.813 9.603 9.813 723,766 +0.13(+1.39%)
Aug 29, 2016 9.488 9.833 9.459 9.679 1,275,518 +0.24(+2.54%)
Aug 26, 2016 9.277 9.468 9.277 9.440 549,937 +0.09(+0.92%)
Aug 25, 2016 9.162 9.420 9.123 9.353 827,623 +0.10(+1.04%)
Aug 24, 2016 9.305 9.440 9.171 9.258 732,997 -0.11(-1.13%)
Aug 23, 2016 9.449 9.488 9.238 9.363 706,820 -0.07(-0.71%)
Aug 22, 2016 9.229 9.449 9.075 9.430 790,720 +0.15(+1.65%)
Aug 19, 2016 8.922 9.277 8.890 9.277 1,532,994 +0.36(+4.09%)
Aug 18, 2016 8.625 8.970 8.625 8.913 962,265 +0.24(+2.76%)
Aug 17, 2016 8.290 8.798 8.290 8.673 2,078,476 +0.35(+4.26%)
Aug 16, 2016 8.136 8.318 8.098 8.318 612,003 +0.16(+2.00%)
Aug 15, 2016 7.897 8.276 7.868 8.155 936,096 +0.31(+3.91%)
Aug 12, 2016 7.619 7.849 7.609 7.849 684,379 +0.19(+2.50%)
Aug 11, 2016 7.542 7.662 7.513 7.657 520,588 +0.16(+2.17%)
Aug 10, 2016 7.657 7.667 7.456 7.494 641,273 -0.15(-2.01%)
Aug 09, 2016 7.600 7.667 7.571 7.648 458,939 +0.08(+1.01%)
Aug 08, 2016 7.523 7.657 7.523 7.571 356,786 -0.01(-0.13%)
Aug 05, 2016 7.513 7.614 7.437 7.580 527,093 +0.11(+1.41%)
Aug 04, 2016 7.370 7.504 7.216 7.475 529,438 +0.12(+1.56%)
Aug 03, 2016 7.628 7.628 7.312 7.360 736,437 -0.25(-3.27%)
Aug 02, 2016 7.638 7.667 7.504 7.609 578,642 -0.06(-0.75%)
Aug 01, 2016 7.504 7.667 7.456 7.667 461,919 +0.17(+2.30%)
Jul 29, 2016 7.245 7.619 7.153 7.494 847,595 +0.25(+3.44%)
Jul 28, 2016 7.216 7.283 7.188 7.245 598,267 +0.05(+0.67%)
Jul 27, 2016 7.053 7.216 7.053 7.197 609,136 +0.18(+2.60%)
Jul 26, 2016 6.775 7.034 6.766 7.015 474,826 +0.16(+2.38%)
Jul 25, 2016 6.785 6.871 6.737 6.852 275,360 +0.10(+1.42%)
Jul 22, 2016 6.651 6.775 6.622 6.756 301,292 +0.13(+2.03%)
Jul 21, 2016 6.622 6.708 6.603 6.622 384,212 +0.02(+0.29%)
Jul 20, 2016 6.641 6.646 6.545 6.603 399,226 +0.03(+0.44%)
Jul 19, 2016 6.708 6.708 6.574 6.574 213,953 -0.12(-1.86%)
Jul 18, 2016 6.641 6.737 6.622 6.699 185,053 +0.08(+1.16%)
Jul 15, 2016 6.699 6.708 6.613 6.622 220,764 -0.03(-0.43%)
Jul 14, 2016 6.785 6.823 6.646 6.651 241,158 -0.08(-1.14%)
Jul 13, 2016 6.766 6.875 6.718 6.728 307,027 -0.07(-0.99%)
Jul 12, 2016 6.766 6.833 6.680 6.795 462,986 +0.06(+0.85%)
Jul 11, 2016 6.651 6.766 6.651 6.737 345,914 +0.10(+1.44%)
Jul 08, 2016 6.498 6.699 6.459 6.641 483,922 +0.18(+2.82%)
Jul 07, 2016 6.239 6.484 6.239 6.459 336,117 +0.15(+2.43%)
Jul 06, 2016 6.143 6.354 6.076 6.306 225,576 +0.06(+0.92%)
Jul 05, 2016 6.306 6.363 6.181 6.248 289,055 -0.06(-0.91%)
Jul 01, 2016 6.229 6.306 6.306 6.306 299,373 +0.11(+1.70%)
Jun 30, 2016 6.114 6.210 6.090 6.200 305,964 +0.11(+1.73%)
Jun 29, 2016 5.990 6.124 5.970 6.095 321,070 +0.15(+2.58%)
Jun 28, 2016 5.903 6.028 5.865 5.942 431,938 +0.12(+2.14%)
Jun 27, 2016 5.951 6.000 5.798 5.817 531,211 -0.26(-4.26%)
Jun 24, 2016 6.076 6.124 5.990 6.076 1,409,836 -0.27(-4.23%)
Jun 23, 2016 6.325 6.383 6.258 6.344 254,511 +0.12(+2.00%)
Jun 22, 2016 6.296 6.354 6.220 6.220 166,415 -0.08(-1.22%)
Jun 21, 2016 6.373 6.430 6.239 6.296 235,584 -0.04(-0.61%)
Jun 20, 2016 6.363 6.498 6.335 6.335 272,471 +0.10(+1.54%)
Jun 17, 2016 6.239 6.315 6.162 6.239 430,981 -0.05(-0.76%)
Jun 16, 2016 6.258 6.325 6.172 6.287 216,340 -0.01(-0.15%)
Jun 15, 2016 6.248 6.440 6.220 6.296 316,186 +0.08(+1.23%)
Jun 14, 2016 6.344 6.411 6.191 6.220 286,043 -0.16(-2.55%)
Jun 13, 2016 6.507 6.545 6.363 6.383 206,174 -0.14(-2.20%)
Jun 10, 2016 6.478 6.651 6.478 6.526 409,180 -0.06(-0.87%)
Jun 09, 2016 6.613 6.622 6.526 6.584 201,927 -0.05(-0.72%)
Jun 08, 2016 6.517 6.670 6.483 6.632 389,014 +0.11(+1.76%)
Jun 07, 2016 6.450 6.545 6.426 6.517 377,008 +0.04(+0.59%)
Jun 06, 2016 6.392 6.517 6.383 6.478 342,707 +0.09(+1.35%)
Jun 03, 2016 6.450 6.450 6.325 6.392 243,672 -0.08(-1.19%)
Jun 02, 2016 6.287 6.469 6.287 6.469 339,056 +0.11(+1.66%)
Jun 01, 2016 6.133 6.373 6.124 6.363 397,621 +0.17(+2.79%)
May 31, 2016 6.133 6.191 6.105 6.191 364,618 +0.09(+1.41%)
May 27, 2016 6.038 6.105 6.105 6.105 191,478 +0.05(+0.79%)
May 26, 2016 6.095 6.114 6.018 6.057 237,977 -0.03(-0.47%)
May 25, 2016 6.047 6.172 6.009 6.085 277,376 +0.01(+0.16%)
May 24, 2016 5.942 6.085 5.903 6.076 494,878 +0.20(+3.43%)
May 23, 2016 5.894 5.961 5.846 5.875 288,930 -0.09(-1.45%)
May 20, 2016 5.808 5.961 5.769 5.961 253,691 +0.16(+2.81%)
May 19, 2016 5.865 5.903 5.750 5.798 179,962 -0.11(-1.94%)
May 18, 2016 5.865 5.951 5.817 5.913 213,902 +0.05(+0.82%)
May 17, 2016 5.990 5.990 5.827 5.865 388,676 -0.12(-2.08%)
May 16, 2016 5.923 6.066 5.923 5.990 314,414 +0.05(+0.81%)
May 13, 2016 5.932 6.018 5.903 5.942 251,465 +0.02(+0.32%)
May 12, 2016 5.999 6.038 5.865 5.923 274,783 -0.03(-0.48%)
May 11, 2016 5.894 6.085 5.894 5.951 348,263 +0.02(+0.32%)
May 10, 2016 5.875 5.942 5.799 5.932 389,770 +0.11(+1.98%)
May 09, 2016 5.836 5.884 5.760 5.817 379,208 +0.01(+0.17%)
May 06, 2016 5.779 5.827 5.683 5.808 312,206 -0.03(-0.49%)
May 05, 2016 5.817 5.855 5.750 5.836 347,293 +0.08(+1.33%)
May 04, 2016 5.769 5.903 5.702 5.760 544,760 -0.04(-0.66%)
May 03, 2016 5.808 6.018 5.750 5.798 684,504 -0.11(-1.94%)
May 02, 2016 5.654 5.942 5.654 5.913 821,996 +0.19(+3.35%)
Apr 29, 2016 6.076 6.085 5.625 5.721 1,010,432 -0.67(-10.49%)
Apr 28, 2016 6.287 6.493 6.287 6.392 814,640 +0.06(+0.91%)
Apr 27, 2016 6.220 6.402 6.220 6.335 386,154 +0.14(+2.32%)
Apr 26, 2016 6.152 6.229 6.105 6.191 209,200 +0.06(+0.94%)
Apr 25, 2016 6.229 6.229 5.798 6.133 428,481 -0.07(-1.08%)
Apr 22, 2016 6.152 6.268 6.148 6.200 278,240 +0.04(+0.62%)
Apr 21, 2016 6.200 6.239 6.124 6.162 426,196 +0.02(+0.31%)
Apr 20, 2016 5.999 6.172 5.990 6.143 248,779 +0.15(+2.56%)
Apr 19, 2016 5.923 6.057 5.846 5.990 319,282 +0.11(+1.79%)
Apr 18, 2016 5.836 5.903 5.788 5.884 270,517 -0.02(-0.32%)
Apr 15, 2016 5.884 5.913 5.817 5.903 298,671 -0.01(-0.16%)
Apr 14, 2016 5.913 5.923 5.798 5.913 259,175 -0.02(-0.32%)
Apr 13, 2016 5.654 5.951 5.616 5.932 448,796 +0.33(+5.81%)
Apr 12, 2016 5.539 5.673 5.463 5.606 318,099 +0.06(+1.04%)
Apr 11, 2016 5.520 5.611 5.376 5.549 285,422 +0.05(+0.87%)
Apr 08, 2016 5.673 5.750 5.415 5.501 395,693 -0.12(-2.21%)
Apr 07, 2016 5.760 5.775 5.616 5.625 264,276 -0.18(-3.14%)
Apr 06, 2016 5.673 5.808 5.635 5.808 170,565 +0.14(+2.54%)
Apr 05, 2016 5.692 5.740 5.654 5.664 162,207 -0.10(-1.66%)
Apr 04, 2016 5.855 5.875 5.721 5.760 186,456 -0.12(-1.96%)
Apr 01, 2016 5.625 5.879 5.625 5.875 268,048 +0.20(+3.55%)
Mar 31, 2016 5.779 5.808 5.673 5.673 214,913 -0.13(-2.31%)
Mar 30, 2016 5.836 5.875 5.673 5.808 232,302 +0.03(+0.50%)
Mar 29, 2016 5.577 5.865 5.539 5.779 285,744 +0.16(+2.90%)
Mar 28, 2016 5.635 5.664 5.549 5.616 101,603 -0.01(-0.17%)
Mar 24, 2016 5.606 5.625 5.625 5.625 133,460 -0.03(-0.51%)
Mar 23, 2016 5.702 5.836 5.606 5.654 181,936 -0.12(-2.16%)
Mar 22, 2016 5.827 5.875 5.760 5.779 215,120 -0.08(-1.31%)
Mar 21, 2016 5.836 5.923 5.817 5.855 205,757 -0.02(-0.33%)
Mar 18, 2016 5.923 5.980 5.865 5.875 431,001 +0.00(+0.00%)
Mar 17, 2016 5.779 5.923 5.692 5.875 332,481 +0.09(+1.49%)
Mar 16, 2016 5.692 5.855 5.692 5.788 325,351 +0.08(+1.34%)
Mar 15, 2016 5.846 5.913 5.606 5.712 429,120 -0.19(-3.25%)
Mar 14, 2016 6.085 6.085 5.865 5.903 196,239 -0.22(-3.60%)
Mar 11, 2016 5.903 6.162 5.856 6.124 254,671 +0.33(+5.62%)
Mar 10, 2016 6.085 6.105 5.776 5.798 342,612 -0.30(-4.87%)
Mar 09, 2016 6.105 6.172 6.028 6.095 165,858 +0.02(+0.32%)
Mar 08, 2016 6.124 6.191 6.047 6.076 233,149 -0.13(-2.16%)
Mar 07, 2016 6.057 6.258 6.057 6.210 275,023 +0.06(+0.93%)
Mar 04, 2016 6.248 6.306 6.124 6.152 295,634 -0.10(-1.53%)
Mar 03, 2016 6.335 6.373 6.172 6.248 336,388 -0.09(-1.36%)
Mar 02, 2016 6.200 6.344 6.191 6.335 299,925 +0.13(+2.16%)
Mar 01, 2016 5.951 6.220 5.923 6.200 497,285 +0.30(+5.03%)
Feb 29, 2016 5.740 5.951 5.712 5.903 407,546 +0.17(+3.01%)
Feb 26, 2016 5.942 6.042 5.654 5.731 500,969 -0.20(-3.39%)
Feb 25, 2016 5.932 5.942 5.817 5.932 183,520 +0.04(+0.65%)
Feb 24, 2016 5.750 5.903 5.587 5.894 222,017 +0.11(+1.82%)
Feb 23, 2016 5.865 5.903 5.736 5.788 276,907 -0.12(-1.95%)
Feb 22, 2016 5.808 5.961 5.808 5.903 255,884 +0.13(+2.33%)
Feb 19, 2016 5.577 5.808 5.559 5.769 418,434 +0.17(+3.08%)
Feb 18, 2016 5.654 5.731 5.577 5.597 190,516 -0.08(-1.35%)
Feb 17, 2016 5.501 5.692 5.491 5.673 492,702 +0.25(+4.59%)
Feb 16, 2016 5.357 5.463 5.232 5.424 407,545 +0.13(+2.54%)
Feb 12, 2016 5.395 5.290 5.290 5.290 404,973 +0.05(+0.91%)
Feb 11, 2016 5.242 5.625 5.079 5.242 751,313 -0.18(-3.36%)
Feb 10, 2016 5.405 6.018 5.319 5.424 1,710,607 +0.71(+15.04%)
Feb 09, 2016 4.638 4.955 4.638 4.715 621,531 -0.07(-1.40%)
Feb 08, 2016 5.079 5.127 4.677 4.782 676,341 -0.34(-6.73%)
Feb 05, 2016 5.319 5.348 5.127 5.127 441,030 -0.21(-3.95%)
Feb 04, 2016 5.328 5.415 5.127 5.338 312,542 -0.01(-0.18%)
Feb 03, 2016 5.376 5.419 5.280 5.348 219,404 +0.02(+0.36%)
Feb 02, 2016 5.501 5.520 5.319 5.328 304,507 -0.20(-3.64%)
Feb 01, 2016 5.654 5.654 5.472 5.530 266,841 -0.14(-2.53%)
Jan 29, 2016 5.348 5.683 5.319 5.673 295,046 +0.34(+6.28%)
Jan 28, 2016 5.510 5.558 5.319 5.338 320,129 -0.07(-1.24%)
Jan 27, 2016 5.501 5.549 5.376 5.405 280,549 -0.13(-2.42%)
Jan 26, 2016 5.472 5.625 5.357 5.539 185,918 +0.13(+2.48%)
Jan 25, 2016 5.702 5.750 5.386 5.405 259,943 -0.34(-6.00%)
Jan 22, 2016 5.673 5.779 5.635 5.750 248,097 +0.18(+3.27%)
Jan 21, 2016 5.510 5.673 5.415 5.568 265,932 +0.07(+1.22%)
Jan 20, 2016 5.434 5.549 5.185 5.501 322,174 -0.04(-0.69%)
Jan 19, 2016 5.702 5.788 5.491 5.539 334,851 -0.11(-2.03%)
Jan 15, 2016 5.731 5.654 5.654 5.654 541,982 -0.30(-4.99%)
Jan 14, 2016 5.769 6.028 5.587 5.951 299,372 +0.19(+3.33%)
Jan 13, 2016 5.855 6.009 5.750 5.760 282,395 -0.10(-1.64%)
Jan 12, 2016 5.846 5.989 5.712 5.855 269,978 +0.09(+1.50%)
Jan 11, 2016 5.769 5.817 5.673 5.769 268,430 +0.05(+0.84%)
Jan 08, 2016 5.817 5.923 5.702 5.721 311,182 -0.09(-1.49%)
Jan 07, 2016 6.009 6.066 5.769 5.808 257,086 -0.24(-3.96%)
Jan 06, 2016 6.085 6.172 5.994 6.047 221,792 -0.13(-2.17%)
Jan 05, 2016 6.133 6.200 6.085 6.181 300,661 +0.09(+1.41%)
Jan 04, 2016 6.229 6.239 6.038 6.095 383,935 -0.19(-3.05%)
Dec 31, 2015 6.373 6.287 6.287 6.287 351,756 -0.09(-1.35%)
Dec 30, 2015 6.430 6.593 6.336 6.373 209,362 -0.11(-1.63%)
Dec 29, 2015 6.354 6.574 6.325 6.478 318,619 +0.12(+1.96%)
Dec 28, 2015 6.344 6.421 6.306 6.354 214,171 -0.02(-0.30%)
Dec 24, 2015 6.430 6.373 6.373 6.373 117,704 -0.03(-0.45%)
Dec 23, 2015 6.383 6.507 6.325 6.402 261,667 +0.03(+0.45%)
Dec 22, 2015 6.363 6.498 6.325 6.373 228,682 +0.01(+0.15%)
Dec 21, 2015 6.421 6.469 6.277 6.363 320,776 -0.03(-0.45%)
Dec 18, 2015 6.430 6.536 6.339 6.392 544,486 -0.09(-1.33%)
Dec 17, 2015 6.593 6.680 6.478 6.478 210,425 -0.10(-1.46%)
Dec 16, 2015 6.584 6.651 6.430 6.574 236,097 +0.05(+0.73%)
Dec 15, 2015 6.478 6.555 6.421 6.526 193,076 +0.09(+1.34%)
Dec 14, 2015 6.469 6.469 6.265 6.440 284,381 +0.01(+0.15%)
Dec 11, 2015 6.632 6.756 6.421 6.430 423,222 -0.34(-4.96%)
Dec 10, 2015 6.737 6.804 6.656 6.766 391,142 +0.03(+0.43%)
Dec 09, 2015 6.996 7.029 6.565 6.737 577,591 -0.31(-4.35%)
Dec 08, 2015 7.015 7.082 6.996 7.044 182,204 -0.02(-0.27%)
Dec 07, 2015 7.111 7.188 6.996 7.063 270,807 -0.10(-1.34%)
Dec 04, 2015 7.120 7.188 7.073 7.159 310,081 +0.07(+0.95%)
Dec 03, 2015 7.360 7.360 7.044 7.092 275,950 -0.22(-3.01%)
Dec 02, 2015 7.542 7.552 7.235 7.312 384,139 -0.21(-2.80%)
Dec 01, 2015 7.398 7.552 7.274 7.523 483,454 +0.13(+1.82%)
Nov 30, 2015 7.370 7.418 7.303 7.389 577,770 +0.02(+0.26%)
Nov 27, 2015 7.322 7.379 7.274 7.370 152,384 +0.03(+0.39%)
Nov 25, 2015 7.379 7.341 7.341 7.341 193,252 -0.01(-0.13%)
Nov 24, 2015 7.437 7.475 7.293 7.350 167,301 -0.12(-1.67%)
Nov 23, 2015 7.322 7.475 7.264 7.475 314,627 +0.11(+1.43%)
Nov 20, 2015 7.312 7.456 7.188 7.370 347,728 +0.09(+1.18%)
Nov 19, 2015 7.274 7.446 7.251 7.283 323,665 -0.02(-0.26%)
Nov 18, 2015 7.188 7.322 7.005 7.303 621,280 +0.17(+2.42%)
Nov 17, 2015 7.312 7.312 7.130 7.130 246,933 -0.20(-2.75%)
Nov 16, 2015 7.120 7.350 7.092 7.331 311,364 +0.18(+2.55%)
Nov 13, 2015 7.523 7.580 7.120 7.149 554,497 -0.41(-5.45%)
Nov 12, 2015 7.418 7.667 7.341 7.561 352,277 +0.10(+1.28%)
Nov 11, 2015 7.600 7.763 7.465 7.465 406,208 -0.01(-0.13%)
Nov 10, 2015 7.724 7.763 7.360 7.475 517,629 -0.29(-3.70%)
Nov 09, 2015 7.370 7.954 7.303 7.763 1,314,296 +0.36(+4.92%)
Nov 06, 2015 7.207 7.446 7.101 7.398 623,681 +0.12(+1.58%)
Nov 05, 2015 7.283 7.370 6.996 7.283 642,684 +0.00(+0.00%)
Nov 04, 2015 7.283 7.398 7.207 7.283 559,484 +0.04(+0.53%)
Nov 03, 2015 7.360 7.552 7.063 7.245 999,418 -0.12(-1.69%)
Nov 02, 2015 6.881 7.638 6.747 7.370 1,838,272 +0.49(+7.10%)
Oct 30, 2015 6.143 6.977 6.114 6.881 2,847,946 +1.26(+22.53%)
Oct 29, 2015 5.692 5.817 5.482 5.616 639,087 -0.10(-1.68%)
Oct 28, 2015 5.779 5.932 5.587 5.712 588,145 +0.07(+1.19%)
Oct 27, 2015 6.047 6.085 5.539 5.645 486,346 -0.43(-7.10%)
Oct 26, 2015 5.855 6.095 5.779 6.076 349,939 +0.22(+3.76%)
Oct 23, 2015 6.114 6.114 5.740 5.855 329,310 -0.17(-2.86%)
Oct 22, 2015 5.788 6.095 5.769 6.028 336,474 +0.29(+5.01%)
Oct 21, 2015 6.172 6.172 5.731 5.740 360,225 -0.40(-6.55%)
Oct 20, 2015 5.961 6.181 5.942 6.143 383,562 +0.16(+2.72%)
Oct 19, 2015 6.028 6.095 5.836 5.980 237,804 -0.06(-0.95%)
Oct 16, 2015 5.884 6.114 5.827 6.038 311,650 +0.21(+3.62%)
Oct 15, 2015 5.817 5.990 5.779 5.827 309,039 +0.06(+1.00%)
Oct 14, 2015 5.913 5.999 5.750 5.769 252,639 -0.09(-1.47%)
Oct 13, 2015 5.894 5.961 5.788 5.855 232,148 -0.05(-0.81%)
Oct 12, 2015 6.152 6.181 5.884 5.903 152,301 -0.25(-4.05%)
Oct 09, 2015 6.076 6.229 6.028 6.152 257,645 +0.11(+1.74%)
Oct 08, 2015 6.124 6.143 5.980 6.047 291,068 -0.07(-1.10%)
Oct 07, 2015 6.038 6.239 5.942 6.114 452,713 +0.14(+2.41%)
Oct 06, 2015 6.133 6.220 5.951 5.970 424,143 -0.25(-4.01%)
Oct 05, 2015 5.750 6.268 5.740 6.220 445,317 +0.45(+7.81%)
Oct 02, 2015 5.520 5.769 5.443 5.769 425,713 +0.18(+3.26%)
Oct 01, 2015 5.798 5.798 5.510 5.587 226,688 -0.15(-2.67%)
Sep 30, 2015 5.606 5.846 5.453 5.740 691,303 +0.17(+3.10%)
Sep 29, 2015 5.894 5.903 5.472 5.568 471,347 -0.30(-5.07%)
Sep 28, 2015 5.817 5.913 5.731 5.865 403,793 +0.05(+0.82%)
Sep 25, 2015 6.306 6.325 5.808 5.817 376,502 -0.40(-6.47%)
Sep 24, 2015 6.200 6.248 6.133 6.220 199,628 -0.03(-0.46%)
Sep 23, 2015 6.344 6.354 6.133 6.248 234,600 -0.05(-0.76%)
Sep 22, 2015 6.392 6.497 6.173 6.296 284,839 -0.15(-2.38%)
Sep 21, 2015 6.421 6.603 6.344 6.450 249,806 +0.07(+1.05%)
Sep 18, 2015 6.277 6.651 6.268 6.383 1,128,845 +0.02(+0.30%)
Sep 17, 2015 6.248 6.526 6.181 6.363 398,888 +0.12(+1.84%)
Sep 16, 2015 6.306 6.383 6.143 6.248 241,016 -0.07(-1.06%)
Sep 15, 2015 6.229 6.411 6.172 6.315 202,196 +0.08(+1.23%)
Sep 14, 2015 6.315 6.373 6.191 6.239 232,938 -0.07(-1.06%)
Sep 11, 2015 6.220 6.411 6.133 6.306 344,655 +0.07(+1.08%)
Sep 10, 2015 6.287 6.363 6.105 6.239 378,445 -0.06(-0.91%)
Sep 09, 2015 6.507 6.670 6.277 6.296 415,334 -0.17(-2.67%)
Sep 08, 2015 6.239 6.469 6.239 6.469 321,940 +0.34(+5.47%)
Sep 04, 2015 6.143 6.133 6.133 6.133 212,869 -0.12(-1.84%)
Sep 03, 2015 6.220 6.411 6.181 6.248 222,242 +0.05(+0.77%)
Sep 02, 2015 6.181 6.277 6.038 6.200 433,007 +0.11(+1.73%)
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.