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
)
16.18
+0.07 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2017
7.398
7.398
7.398
0
-0.08(-1.03%)
Dec 28, 2017
7.370
7.475
7.312
7.475
339,414
+0.12(+1.56%)
Dec 27, 2017
7.360
7.379
7.274
7.360
197,081
+0.03(+0.39%)
Dec 26, 2017
7.073
7.379
7.005
7.331
345,443
+0.02(+0.26%)
Dec 22, 2017
7.427
7.427
7.303
7.312
247,608
-0.11(-1.42%)
Dec 21, 2017
7.600
7.600
7.398
7.418
278,022
-0.17(-2.27%)
Dec 20, 2017
7.609
7.609
7.475
7.590
253,365
+0.04(+0.51%)
Dec 19, 2017
7.600
7.705
7.537
7.552
323,761
-0.06(-0.76%)
Dec 18, 2017
7.628
7.725
7.595
7.609
274,192
+0.06(+0.76%)
Dec 15, 2017
7.485
7.657
7.456
7.552
1,254,596
+0.06(+0.77%)
Dec 14, 2017
7.437
7.494
7.370
7.494
259,635
+0.07(+0.90%)
Dec 13, 2017
7.379
7.485
7.360
7.427
321,707
+0.06(+0.78%)
Dec 12, 2017
7.389
7.542
7.331
7.370
446,698
-0.02(-0.26%)
Dec 11, 2017
7.389
7.408
7.350
7.389
252,372
+0.01(+0.13%)
Dec 08, 2017
7.504
7.525
7.360
7.379
239,811
+0.00(+0.00%)
Dec 07, 2017
7.379
7.487
7.331
365,962
+0.00(+0.00%)
Dec 06, 2017
7.312
7.408
7.274
7.379
432,971
+0.04(+0.52%)
Dec 05, 2017
7.350
7.379
7.274
7.341
315,654
-0.01(-0.13%)
Dec 04, 2017
7.600
7.609
7.341
7.350
369,029
-0.19(-2.54%)
Dec 01, 2017
7.638
7.648
7.437
7.542
526,793
-0.14(-1.87%)
Nov 30, 2017
7.830
7.858
7.629
7.686
470,002
-0.11(-1.35%)
Nov 29, 2017
7.801
7.906
7.724
7.791
470,247
-0.01(-0.12%)
Nov 28, 2017
7.724
7.820
7.676
7.801
438,062
+0.09(+1.12%)
Nov 27, 2017
7.782
7.906
7.705
7.715
879,293
-0.04(-0.49%)
Nov 24, 2017
7.772
7.834
7.676
7.753
226,879
-0.02(-0.25%)
Nov 22, 2017
7.667
7.848
7.609
7.772
712,912
+0.11(+1.38%)
Nov 21, 2017
7.188
7.686
7.188
7.667
2,099,137
+0.48(+6.67%)
Nov 20, 2017
7.082
7.197
7.082
7.188
316,795
+0.07(+0.94%)
Nov 17, 2017
7.005
7.149
6.986
7.120
307,616
+0.07(+0.95%)
Nov 16, 2017
6.938
7.092
6.900
7.053
560,287
+0.15(+2.22%)
Nov 15, 2017
6.910
6.967
6.862
6.900
194,109
-0.07(-0.96%)
Nov 14, 2017
6.910
6.986
6.890
6.967
258,487
+0.04(+0.55%)
Nov 13, 2017
6.900
6.958
6.853
6.929
233,607
-0.03(-0.41%)
Nov 10, 2017
6.890
7.005
6.890
6.958
253,689
+0.04(+0.55%)
Nov 09, 2017
7.005
7.034
6.895
6.919
324,277
-0.15(-2.17%)
Nov 08, 2017
6.958
7.120
6.881
7.073
640,607
+0.08(+1.10%)
Nov 07, 2017
7.101
7.111
6.977
6.996
281,717
-0.10(-1.35%)
Nov 06, 2017
7.082
7.111
7.025
7.092
310,799
-0.01(-0.14%)
Nov 03, 2017
6.977
7.165
6.977
7.101
453,947
+0.05(+0.68%)
Nov 02, 2017
7.101
7.130
7.005
7.053
390,081
-0.09(-1.21%)
Nov 01, 2017
7.073
7.168
7.025
7.140
702,178
+0.13(+1.92%)
Oct 31, 2017
7.149
7.168
6.991
7.005
941,237
-0.12(-1.75%)
Oct 30, 2017
7.120
7.168
7.092
7.130
706,256
-0.01(-0.13%)
Oct 27, 2017
7.513
7.628
7.092
7.140
1,764,712
+0.09(+1.22%)
Oct 26, 2017
7.120
7.188
7.025
7.053
1,121,674
-0.02(-0.27%)
Oct 25, 2017
7.140
7.159
7.001
7.073
385,738
-0.09(-1.20%)
Oct 24, 2017
7.197
7.283
7.159
7.159
409,630
-0.05(-0.66%)
Oct 23, 2017
7.207
7.293
7.159
7.207
522,002
-0.02(-0.27%)
Oct 20, 2017
7.264
7.293
7.197
7.226
404,533
+0.04(+0.53%)
Oct 19, 2017
7.140
7.255
7.140
7.188
481,659
+0.01(+0.13%)
Oct 18, 2017
7.322
7.326
7.168
7.178
366,872
-0.11(-1.45%)
Oct 17, 2017
7.312
7.341
7.245
7.283
319,646
-0.03(-0.39%)
Oct 16, 2017
7.331
7.389
7.277
7.312
418,742
-0.03(-0.39%)
Oct 13, 2017
7.360
7.437
7.283
7.341
381,742
+0.04(+0.52%)
Oct 12, 2017
7.312
7.341
7.274
7.303
405,483
-0.01(-0.13%)
Oct 11, 2017
7.303
7.360
7.255
7.312
236,680
-0.01(-0.13%)
Oct 10, 2017
7.322
7.456
7.259
7.322
541,071
+0.06(+0.79%)
Oct 09, 2017
7.360
7.418
7.245
7.264
380,806
-0.06(-0.79%)
Oct 06, 2017
7.350
7.465
7.312
7.322
333,579
-0.09(-1.16%)
Oct 05, 2017
7.418
7.533
7.379
7.408
732,164
+0.06(+0.78%)
Oct 04, 2017
7.312
7.523
7.312
7.350
1,372,853
+0.06(+0.79%)
Oct 03, 2017
7.322
7.384
7.279
7.293
686,301
-0.04(-0.52%)
Oct 02, 2017
7.274
7.430
7.197
7.331
783,556
+0.09(+1.19%)
Sep 29, 2017
6.948
7.350
6.804
7.245
1,786,380
+0.87(+13.68%)
Sep 28, 2017
6.421
6.445
6.325
6.373
246,461
-0.06(-0.89%)
Sep 27, 2017
6.621
6.430
518,195
+0.15(+2.44%)
Sep 26, 2017
6.306
6.363
6.258
6.277
380,812
-0.02(-0.30%)
Sep 25, 2017
6.430
6.498
6.263
6.296
310,794
-0.13(-2.09%)
Sep 22, 2017
6.220
6.459
6.210
6.430
371,016
+0.15(+2.44%)
Sep 21, 2017
6.200
6.354
6.152
6.277
293,577
+0.09(+1.39%)
Sep 20, 2017
6.296
6.296
6.162
6.191
473,070
-0.12(-1.82%)
Sep 19, 2017
6.363
6.373
6.296
6.306
392,410
-0.06(-0.90%)
Sep 18, 2017
6.373
6.459
6.296
6.363
356,761
+0.04(+0.61%)
Sep 15, 2017
6.613
6.632
6.306
6.325
2,727,543
-0.30(-4.49%)
Sep 14, 2017
6.459
6.641
6.411
6.622
464,823
+0.14(+2.22%)
Sep 13, 2017
6.373
6.498
6.373
6.478
376,360
+0.08(+1.20%)
Sep 12, 2017
6.344
6.469
6.344
6.402
292,163
+0.06(+0.91%)
Sep 11, 2017
6.306
6.459
6.306
6.344
361,263
+0.07(+1.07%)
Sep 08, 2017
6.268
6.344
6.210
6.277
310,486
+0.00(+0.00%)
Sep 07, 2017
6.335
6.416
6.239
6.277
454,498
-0.06(-0.91%)
Sep 06, 2017
6.459
6.296
6.335
383,647
-0.04(-0.60%)
Sep 05, 2017
6.287
6.440
6.229
6.373
532,005
+0.05(+0.76%)
Sep 01, 2017
6.258
6.363
6.186
6.325
412,288
+0.05(+0.76%)
Aug 31, 2017
6.210
6.354
6.191
6.277
491,500
+0.07(+1.08%)
Aug 30, 2017
6.124
6.306
6.095
6.210
322,671
+0.07(+1.09%)
Aug 29, 2017
6.124
6.191
6.047
6.143
318,062
-0.02(-0.31%)
Aug 28, 2017
6.114
6.181
6.042
6.162
436,323
+0.09(+1.42%)
Aug 25, 2017
6.018
6.143
6.018
6.076
294,928
+0.07(+1.12%)
Aug 24, 2017
5.855
6.066
5.836
6.009
439,886
+0.18(+3.12%)
Aug 23, 2017
5.817
5.894
5.769
5.827
310,422
+0.00(+0.00%)
Aug 22, 2017
5.884
5.884
5.808
5.827
375,308
-0.06(-0.98%)
Aug 21, 2017
5.865
5.923
5.788
5.884
630,273
+0.01(+0.16%)
Aug 18, 2017
5.980
6.023
5.865
5.875
481,127
-0.18(-3.01%)
Aug 17, 2017
5.970
6.095
5.903
6.057
610,588
+0.04(+0.64%)
Aug 16, 2017
6.038
6.114
6.018
6.018
311,297
+0.00(+0.00%)
Aug 15, 2017
6.181
6.229
6.009
6.018
322,921
-0.14(-2.33%)
Aug 14, 2017
6.085
6.176
6.057
6.162
311,617
+0.12(+1.90%)
Aug 11, 2017
5.980
6.181
5.961
6.047
499,977
+0.02(+0.32%)
Aug 10, 2017
6.315
6.344
6.018
6.028
560,903
-0.35(-5.56%)
Aug 09, 2017
6.383
6.411
6.335
6.383
236,088
-0.04(-0.60%)
Aug 08, 2017
6.507
6.603
6.411
6.421
457,650
-0.09(-1.33%)
Aug 07, 2017
6.517
6.574
6.421
6.507
315,995
-0.01(-0.15%)
Aug 04, 2017
6.459
6.536
6.421
6.517
428,635
+0.09(+1.34%)
Aug 03, 2017
6.756
6.756
6.411
6.430
691,197
-0.34(-4.96%)
Aug 02, 2017
6.900
6.900
6.713
6.766
501,909
-0.11(-1.53%)
Aug 01, 2017
6.804
6.967
6.804
6.871
751,746
+0.10(+1.41%)
Jul 31, 2017
6.833
6.862
6.612
6.775
1,319,458
-0.11(-1.53%)
Jul 28, 2017
5.894
6.996
5.836
6.881
2,768,984
+0.83(+13.79%)
Jul 27, 2017
6.095
6.133
5.903
6.047
986,592
-0.06(-0.94%)
Jul 26, 2017
6.239
6.258
5.990
6.105
1,061,048
-0.12(-1.85%)
Jul 25, 2017
6.373
6.373
6.200
6.220
870,041
-0.09(-1.37%)
Jul 24, 2017
6.459
6.459
6.258
6.306
808,980
-0.12(-1.79%)
Jul 21, 2017
6.613
6.632
6.373
6.421
890,279
-0.13(-2.05%)
Jul 20, 2017
6.737
6.526
6.555
660,997
-0.18(-2.70%)
Jul 19, 2017
6.708
6.862
6.670
6.737
1,019,413
+0.07(+1.01%)
Jul 18, 2017
6.708
6.732
6.651
6.670
889,987
-0.05(-0.71%)
Jul 17, 2017
6.641
6.756
6.584
6.718
1,794,930
+0.09(+1.30%)
Jul 14, 2017
6.718
6.785
6.248
6.632
5,565,953
-1.27(-16.02%)
Jul 13, 2017
7.858
7.954
7.715
7.897
584,341
+0.03(+0.37%)
Jul 12, 2017
7.868
8.012
7.858
7.868
331,207
+0.00(+0.00%)
Jul 11, 2017
7.715
7.935
7.715
7.868
544,769
+0.14(+1.86%)
Jul 10, 2017
7.763
7.782
7.614
7.724
381,340
-0.03(-0.37%)
Jul 07, 2017
7.657
7.801
7.657
7.753
266,527
+0.09(+1.12%)
Jul 06, 2017
7.782
7.600
7.667
372,167
-0.13(-1.72%)
Jul 05, 2017
7.906
7.925
7.729
7.801
354,205
-0.11(-1.33%)
Jul 03, 2017
8.098
8.098
7.806
7.906
353,596
-0.18(-2.25%)
Jun 30, 2017
8.108
8.117
7.988
8.088
414,529
-0.02(-0.24%)
Jun 29, 2017
8.338
8.338
7.993
8.108
600,786
-0.27(-3.20%)
Jun 28, 2017
8.069
8.481
8.050
8.376
845,344
+0.33(+4.05%)
Jun 27, 2017
8.108
8.146
7.954
8.050
305,921
-0.08(-0.94%)
Jun 26, 2017
8.127
8.223
8.040
8.127
415,259
-0.05(-0.59%)
Jun 23, 2017
8.146
8.184
8.036
8.175
805,214
+0.03(+0.35%)
Jun 22, 2017
8.136
8.218
8.069
8.146
234,400
+0.06(+0.71%)
Jun 21, 2017
8.050
8.165
8.021
8.088
326,663
+0.04(+0.48%)
Jun 20, 2017
8.108
8.232
8.050
8.050
196,836
-0.05(-0.59%)
Jun 19, 2017
8.012
8.127
8.002
8.098
368,037
+0.14(+1.81%)
Jun 16, 2017
7.906
8.079
7.906
7.954
719,997
+0.01(+0.12%)
Jun 15, 2017
8.002
8.079
7.945
7.945
225,645
-0.12(-1.54%)
Jun 14, 2017
8.108
8.184
8.050
8.069
250,696
-0.07(-0.82%)
Jun 13, 2017
8.194
8.251
8.098
8.136
281,162
-0.01(-0.12%)
Jun 12, 2017
8.069
8.376
7.983
8.146
641,702
+0.02(+0.24%)
Jun 09, 2017
8.385
8.510
7.993
8.127
596,073
-0.25(-2.97%)
Jun 08, 2017
8.031
8.405
7.954
8.376
824,821
+0.37(+4.67%)
Jun 07, 2017
8.031
8.079
7.935
8.002
341,574
-0.08(-0.95%)
Jun 06, 2017
8.002
8.146
7.935
8.079
398,689
+0.07(+0.84%)
Jun 05, 2017
8.108
8.108
7.973
8.012
219,351
-0.06(-0.71%)
Jun 02, 2017
8.088
8.223
8.060
8.069
402,537
-0.02(-0.24%)
Jun 01, 2017
7.810
8.098
7.810
8.088
385,054
+0.26(+3.30%)
May 31, 2017
8.002
8.074
7.724
7.830
393,857
-0.18(-2.27%)
May 30, 2017
8.012
8.074
7.945
8.012
371,977
-0.05(-0.59%)
May 26, 2017
7.839
8.069
7.739
8.060
282,575
+0.23(+2.94%)
May 25, 2017
7.983
8.021
7.820
7.830
294,230
-0.12(-1.57%)
May 24, 2017
8.050
8.088
7.935
7.954
201,967
-0.07(-0.84%)
May 23, 2017
8.040
8.193
7.954
8.021
369,018
+0.02(+0.24%)
May 22, 2017
7.906
8.016
7.743
8.002
323,321
+0.07(+0.85%)
May 19, 2017
7.858
7.964
7.724
7.935
565,883
+0.12(+1.47%)
May 18, 2017
7.801
7.882
7.695
7.820
453,948
-0.02(-0.24%)
May 17, 2017
7.906
7.925
7.695
7.839
854,598
-0.12(-1.45%)
May 16, 2017
8.060
8.098
7.906
7.954
443,693
-0.05(-0.60%)
May 15, 2017
7.935
8.136
7.916
8.002
509,949
+0.10(+1.21%)
May 12, 2017
7.830
7.935
7.830
7.906
249,539
+0.04(+0.49%)
May 11, 2017
7.791
7.906
7.772
7.868
286,621
+0.07(+0.86%)
May 10, 2017
7.839
7.906
7.796
7.801
196,951
-0.04(-0.49%)
May 09, 2017
7.839
7.917
7.801
7.839
320,488
+0.02(+0.25%)
May 08, 2017
7.801
7.892
7.724
7.820
327,803
+0.01(+0.12%)
May 05, 2017
7.686
7.849
7.590
7.810
334,102
+0.11(+1.49%)
May 04, 2017
7.648
7.772
7.571
7.695
518,605
+0.12(+1.65%)
May 03, 2017
7.571
7.686
7.542
7.571
387,470
-0.04(-0.50%)
May 02, 2017
7.628
7.777
7.571
7.609
645,834
-0.03(-0.38%)
May 01, 2017
7.734
7.792
7.513
7.638
836,115
-0.12(-1.61%)
Apr 28, 2017
9.037
9.344
7.427
7.763
2,290,842
-1.39(-15.18%)
Apr 27, 2017
8.769
9.181
8.730
9.152
934,681
+0.36(+4.14%)
Apr 26, 2017
8.644
8.845
8.635
8.788
478,621
+0.14(+1.66%)
Apr 25, 2017
8.615
8.769
8.615
8.644
401,521
+0.10(+1.12%)
Apr 24, 2017
8.558
8.568
8.462
8.548
373,630
+0.11(+1.25%)
Apr 21, 2017
8.385
8.491
8.376
8.443
235,151
+0.03(+0.34%)
Apr 20, 2017
8.405
8.510
8.338
8.414
275,434
+0.03(+0.34%)
Apr 19, 2017
8.385
8.491
8.338
8.385
235,418
+0.03(+0.34%)
Apr 18, 2017
8.385
8.429
8.347
8.357
238,234
-0.07(-0.80%)
Apr 17, 2017
8.347
8.476
8.347
8.424
165,944
+0.07(+0.80%)
Apr 13, 2017
8.462
8.510
8.357
8.357
160,419
-0.12(-1.36%)
Apr 12, 2017
8.520
8.615
8.414
8.472
225,792
-0.07(-0.79%)
Apr 11, 2017
8.433
8.587
8.424
8.539
182,987
+0.07(+0.79%)
Apr 10, 2017
8.510
8.635
8.385
8.472
333,777
-0.07(-0.79%)
Apr 07, 2017
8.472
8.539
8.433
8.539
238,509
+0.02(+0.23%)
Apr 06, 2017
8.433
8.524
8.175
8.520
286,397
+0.05(+0.57%)
Apr 05, 2017
8.644
8.769
8.433
8.472
350,287
-0.12(-1.34%)
Apr 04, 2017
8.740
8.817
8.558
8.587
291,843
-0.20(-2.29%)
Apr 03, 2017
8.673
8.860
8.635
8.788
360,803
+0.02(+0.22%)
Mar 31, 2017
8.625
8.788
8.572
8.769
289,009
+0.14(+1.67%)
Mar 30, 2017
8.587
8.702
8.491
8.625
272,335
+0.04(+0.45%)
Mar 29, 2017
8.625
8.668
8.572
8.587
165,915
-0.05(-0.55%)
Mar 28, 2017
8.702
8.759
8.615
8.635
170,126
-0.12(-1.31%)
Mar 27, 2017
8.692
8.807
8.654
8.750
220,565
-0.05(-0.54%)
Mar 24, 2017
8.855
8.913
8.764
8.798
236,203
+0.02(+0.22%)
Mar 23, 2017
8.855
8.903
8.750
8.778
302,296
-0.06(-0.65%)
Mar 22, 2017
8.826
8.874
8.731
8.836
261,607
-0.01(-0.11%)
Mar 21, 2017
8.913
8.999
8.826
8.845
376,168
+0.01(+0.11%)
Mar 20, 2017
8.798
8.922
8.730
8.836
240,217
-0.03(-0.32%)
Mar 17, 2017
8.874
8.951
8.798
8.865
488,116
+0.00(+0.00%)
Mar 16, 2017
8.826
8.884
8.817
8.865
211,712
+0.07(+0.76%)
Mar 15, 2017
8.663
8.807
8.606
8.798
393,937
+0.15(+1.77%)
Mar 14, 2017
8.683
8.692
8.591
8.644
271,787
-0.08(-0.88%)
Mar 13, 2017
8.807
8.711
8.721
285,523
-0.05(-0.55%)
Mar 10, 2017
8.798
8.845
8.721
8.769
224,853
+0.04(+0.44%)
Mar 09, 2017
8.759
8.821
8.673
8.730
356,884
-0.01(-0.11%)
Mar 08, 2017
8.855
8.865
8.721
8.740
253,329
-0.07(-0.76%)
Mar 07, 2017
8.673
8.927
8.673
8.807
344,921
+0.08(+0.88%)
Mar 06, 2017
9.066
9.066
8.702
8.730
701,433
-0.42(-4.61%)
Mar 03, 2017
9.075
9.181
8.951
9.152
602,215
+0.07(+0.74%)
Mar 02, 2017
9.171
9.219
9.075
9.085
379,822
-0.08(-0.84%)
Mar 01, 2017
9.190
9.320
9.085
9.162
571,530
+0.10(+1.06%)
Feb 28, 2017
9.219
9.252
9.008
9.066
468,430
-0.18(-1.97%)
Feb 27, 2017
9.104
9.325
9.047
9.248
856,437
+0.17(+1.90%)
Feb 24, 2017
8.960
9.157
8.960
9.075
408,718
+0.01(+0.11%)
Feb 23, 2017
9.181
9.200
8.932
9.066
335,155
-0.06(-0.63%)
Feb 22, 2017
9.085
9.258
9.018
9.123
452,491
-0.03(-0.31%)
Feb 21, 2017
9.075
9.190
8.999
9.152
362,354
+0.05(+0.53%)
Feb 17, 2017
9.104
9.104
9.104
0
-0.25(-2.66%)
Feb 16, 2017
9.392
9.392
9.198
9.353
288,826
+0.02(+0.21%)
Feb 15, 2017
9.238
9.373
9.152
9.334
402,123
+0.02(+0.21%)
Feb 14, 2017
9.373
9.459
9.181
9.315
473,586
-0.06(-0.61%)
Feb 13, 2017
9.143
9.526
9.123
9.373
913,275
+0.25(+2.73%)
Feb 10, 2017
8.635
9.459
8.635
9.123
1,846,423
+0.88(+10.70%)
Feb 09, 2017
7.964
8.328
7.964
8.242
954,285
+0.29(+3.61%)
Feb 08, 2017
7.830
7.954
7.695
7.954
508,854
+0.14(+1.84%)
Feb 07, 2017
7.619
7.954
7.619
7.810
414,731
+0.19(+2.52%)
Feb 06, 2017
7.533
7.648
7.533
7.619
290,489
+0.03(+0.38%)
Feb 03, 2017
7.456
7.600
7.427
7.590
445,513
+0.19(+2.59%)
Feb 02, 2017
7.552
7.552
7.341
7.398
684,958
-0.20(-2.65%)
Feb 01, 2017
7.676
7.801
7.561
7.600
181,745
-0.04(-0.50%)
Jan 31, 2017
7.465
7.667
7.446
7.638
259,982
+0.12(+1.66%)
Jan 30, 2017
7.542
7.628
7.465
7.513
361,927
-0.11(-1.51%)
Jan 27, 2017
7.571
7.830
7.571
7.628
377,996
+0.07(+0.89%)
Jan 26, 2017
7.810
7.830
7.533
7.561
378,723
-0.26(-3.31%)
Jan 25, 2017
7.906
7.973
7.801
7.820
212,417
+0.00(+0.00%)
Jan 24, 2017
7.571
7.868
7.571
7.820
306,419
+0.21(+2.77%)
Jan 23, 2017
7.667
7.694
7.494
7.609
331,989
-0.06(-0.75%)
Jan 20, 2017
7.791
7.858
7.609
7.667
507,747
-0.12(-1.60%)
Jan 19, 2017
7.839
7.897
7.734
7.791
247,114
-0.05(-0.61%)
Jan 18, 2017
7.858
7.897
7.782
7.839
372,820
+0.01(+0.12%)
Jan 17, 2017
8.098
8.136
7.772
7.830
544,016
-0.27(-3.31%)
Jan 13, 2017
8.098
8.098
8.098
0
+0.06(+0.72%)
Jan 12, 2017
8.184
8.261
7.964
8.040
334,808
-0.17(-2.10%)
Jan 11, 2017
8.290
8.357
8.194
8.213
195,607
-0.09(-1.04%)
Jan 10, 2017
8.175
8.385
8.165
8.299
282,163
+0.12(+1.41%)
Jan 09, 2017
8.155
8.309
8.079
8.184
230,516
+0.04(+0.47%)
Jan 06, 2017
8.213
8.213
8.051
8.146
253,307
-0.05(-0.58%)
Jan 05, 2017
8.232
8.405
8.108
8.194
300,892
-0.15(-1.84%)
Jan 04, 2017
8.069
8.347
8.060
8.347
394,274
+0.28(+3.44%)
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.