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 (%)
Jul 31, 2017
6.833
6.862
6.612
6.776
1,319,375
-0.11(-1.53%)
Jul 28, 2017
5.894
6.996
5.837
6.881
2,768,810
+0.83(+13.79%)
Jul 27, 2017
6.095
6.134
5.904
6.047
986,530
-0.06(-0.94%)
Jul 26, 2017
6.239
6.258
5.990
6.105
1,060,981
-0.12(-1.85%)
Jul 25, 2017
6.373
6.373
6.201
6.220
869,986
-0.09(-1.37%)
Jul 24, 2017
6.460
6.460
6.258
6.306
808,930
-0.12(-1.79%)
Jul 21, 2017
6.613
6.632
6.373
6.421
890,223
-0.13(-2.05%)
Jul 20, 2017
6.738
6.527
6.555
660,955
-0.18(-2.70%)
Jul 19, 2017
6.709
6.862
6.670
6.738
1,019,349
+0.07(+1.01%)
Jul 18, 2017
6.709
6.733
6.651
6.670
889,931
-0.05(-0.71%)
Jul 17, 2017
6.642
6.757
6.584
6.718
1,794,817
+0.09(+1.30%)
Jul 14, 2017
6.718
6.785
6.249
6.632
5,565,603
-1.27(-16.02%)
Jul 13, 2017
7.859
7.955
7.715
7.897
584,304
+0.03(+0.37%)
Jul 12, 2017
7.868
8.012
7.859
7.868
331,186
+0.00(+0.00%)
Jul 11, 2017
7.715
7.936
7.715
7.868
544,735
+0.14(+1.86%)
Jul 10, 2017
7.763
7.782
7.614
7.725
381,316
-0.03(-0.37%)
Jul 07, 2017
7.658
7.801
7.658
7.753
266,510
+0.09(+1.13%)
Jul 06, 2017
7.782
7.600
7.667
372,144
-0.13(-1.72%)
Jul 05, 2017
7.907
7.926
7.729
7.801
354,183
-0.11(-1.33%)
Jul 03, 2017
8.098
8.098
7.806
7.907
353,574
-0.18(-2.25%)
Jun 30, 2017
8.108
8.118
7.988
8.089
414,503
-0.02(-0.24%)
Jun 29, 2017
8.338
8.338
7.993
8.108
600,748
-0.27(-3.20%)
Jun 28, 2017
8.070
8.482
8.051
8.376
845,290
+0.33(+4.05%)
Jun 27, 2017
8.108
8.146
7.955
8.051
305,902
-0.08(-0.94%)
Jun 26, 2017
8.127
8.223
8.041
8.127
415,233
-0.05(-0.59%)
Jun 23, 2017
8.146
8.185
8.036
8.175
805,163
+0.03(+0.35%)
Jun 22, 2017
8.137
8.218
8.070
8.146
234,385
+0.06(+0.71%)
Jun 21, 2017
8.051
8.166
8.022
8.089
326,643
+0.04(+0.48%)
Jun 20, 2017
8.108
8.233
8.051
8.051
196,823
-0.05(-0.59%)
Jun 19, 2017
8.012
8.127
8.003
8.098
368,014
+0.14(+1.81%)
Jun 16, 2017
7.907
8.079
7.907
7.955
719,952
+0.01(+0.12%)
Jun 15, 2017
8.003
8.079
7.945
7.945
225,631
-0.12(-1.54%)
Jun 14, 2017
8.108
8.185
8.051
8.070
250,680
-0.07(-0.82%)
Jun 13, 2017
8.194
8.252
8.098
8.137
281,145
-0.01(-0.12%)
Jun 12, 2017
8.070
8.376
7.983
8.146
641,661
+0.02(+0.24%)
Jun 09, 2017
8.386
8.511
7.993
8.127
596,036
-0.25(-2.97%)
Jun 08, 2017
8.031
8.405
7.955
8.376
824,770
+0.37(+4.67%)
Jun 07, 2017
8.031
8.079
7.936
8.003
341,552
-0.08(-0.95%)
Jun 06, 2017
8.003
8.146
7.936
8.079
398,664
+0.07(+0.84%)
Jun 05, 2017
8.108
8.108
7.974
8.012
219,337
-0.06(-0.71%)
Jun 02, 2017
8.089
8.223
8.060
8.070
402,511
-0.02(-0.24%)
Jun 01, 2017
7.811
8.098
7.811
8.089
385,030
+0.26(+3.30%)
May 31, 2017
8.003
8.074
7.725
7.830
393,832
-0.18(-2.27%)
May 30, 2017
8.012
8.074
7.945
8.012
371,954
-0.05(-0.59%)
May 26, 2017
7.840
8.070
7.739
8.060
282,558
+0.23(+2.94%)
May 25, 2017
7.983
8.022
7.821
7.830
294,211
-0.12(-1.57%)
May 24, 2017
8.051
8.089
7.936
7.955
201,954
-0.07(-0.84%)
May 23, 2017
8.041
8.193
7.955
8.022
368,995
+0.02(+0.24%)
May 22, 2017
7.907
8.017
7.744
8.003
323,301
+0.07(+0.85%)
May 19, 2017
7.859
7.964
7.725
7.936
565,847
+0.12(+1.47%)
May 18, 2017
7.801
7.883
7.696
7.821
453,919
-0.02(-0.24%)
May 17, 2017
7.907
7.926
7.696
7.840
854,544
-0.12(-1.45%)
May 16, 2017
8.060
8.098
7.907
7.955
443,666
-0.05(-0.60%)
May 15, 2017
7.936
8.137
7.916
8.003
509,917
+0.10(+1.21%)
May 12, 2017
7.830
7.936
7.830
7.907
249,523
+0.04(+0.49%)
May 11, 2017
7.792
7.907
7.773
7.868
286,603
+0.07(+0.86%)
May 10, 2017
7.840
7.907
7.797
7.801
196,938
-0.04(-0.49%)
May 09, 2017
7.840
7.917
7.801
7.840
320,468
+0.02(+0.25%)
May 08, 2017
7.801
7.892
7.725
7.821
327,782
+0.01(+0.12%)
May 05, 2017
7.686
7.849
7.590
7.811
334,081
+0.12(+1.49%)
May 04, 2017
7.648
7.773
7.571
7.696
518,572
+0.12(+1.65%)
May 03, 2017
7.571
7.686
7.543
7.571
387,445
-0.04(-0.50%)
May 02, 2017
7.629
7.777
7.571
7.610
645,793
-0.03(-0.38%)
May 01, 2017
7.734
7.792
7.514
7.638
836,062
-0.12(-1.60%)
Apr 28, 2017
9.038
9.344
7.428
7.763
2,290,698
-1.39(-15.18%)
Apr 27, 2017
8.769
9.181
8.730
9.153
934,622
+0.36(+4.14%)
Apr 26, 2017
8.645
8.846
8.635
8.788
478,591
+0.14(+1.66%)
Apr 25, 2017
8.616
8.769
8.616
8.645
401,496
+0.10(+1.12%)
Apr 24, 2017
8.558
8.568
8.463
8.549
373,607
+0.11(+1.25%)
Apr 21, 2017
8.386
8.491
8.376
8.443
235,137
+0.03(+0.34%)
Apr 20, 2017
8.405
8.511
8.338
8.415
275,416
+0.03(+0.34%)
Apr 19, 2017
8.386
8.491
8.338
8.386
235,404
+0.03(+0.34%)
Apr 18, 2017
8.386
8.429
8.348
8.357
238,219
-0.07(-0.80%)
Apr 17, 2017
8.348
8.477
8.348
8.424
165,933
+0.07(+0.80%)
Apr 13, 2017
8.463
8.511
8.357
8.357
160,408
-0.12(-1.36%)
Apr 12, 2017
8.520
8.616
8.415
8.472
225,778
-0.07(-0.79%)
Apr 11, 2017
8.434
8.587
8.424
8.539
182,975
+0.07(+0.79%)
Apr 10, 2017
8.511
8.635
8.386
8.472
333,756
-0.07(-0.79%)
Apr 07, 2017
8.472
8.539
8.434
8.539
238,494
+0.02(+0.22%)
Apr 06, 2017
8.434
8.525
8.175
8.520
286,378
+0.05(+0.57%)
Apr 05, 2017
8.645
8.769
8.434
8.472
350,265
-0.12(-1.34%)
Apr 04, 2017
8.741
8.817
8.558
8.587
291,825
-0.20(-2.29%)
Apr 03, 2017
8.673
8.860
8.635
8.788
360,780
+0.02(+0.22%)
Mar 31, 2017
8.626
8.788
8.573
8.769
288,991
+0.14(+1.67%)
Mar 30, 2017
8.587
8.702
8.491
8.626
272,317
+0.04(+0.45%)
Mar 29, 2017
8.626
8.669
8.573
8.587
165,904
-0.05(-0.55%)
Mar 28, 2017
8.702
8.760
8.616
8.635
170,115
-0.12(-1.31%)
Mar 27, 2017
8.693
8.808
8.654
8.750
220,551
-0.05(-0.54%)
Mar 24, 2017
8.856
8.913
8.765
8.798
236,188
+0.02(+0.22%)
Mar 23, 2017
8.856
8.903
8.750
8.779
302,277
-0.06(-0.65%)
Mar 22, 2017
8.827
8.875
8.731
8.836
261,590
-0.01(-0.11%)
Mar 21, 2017
8.913
8.999
8.827
8.846
376,144
+0.01(+0.11%)
Mar 20, 2017
8.798
8.923
8.731
8.836
240,202
-0.03(-0.32%)
Mar 17, 2017
8.875
8.951
8.798
8.865
488,086
+0.00(+0.00%)
Mar 16, 2017
8.827
8.884
8.817
8.865
211,698
+0.07(+0.76%)
Mar 15, 2017
8.664
8.808
8.606
8.798
393,913
+0.15(+1.77%)
Mar 14, 2017
8.683
8.693
8.592
8.645
271,770
-0.08(-0.88%)
Mar 13, 2017
8.808
8.712
8.721
285,505
-0.05(-0.55%)
Mar 10, 2017
8.798
8.846
8.721
8.769
224,839
+0.04(+0.44%)
Mar 09, 2017
8.760
8.822
8.673
8.731
356,862
-0.01(-0.11%)
Mar 08, 2017
8.856
8.865
8.721
8.741
253,313
-0.07(-0.76%)
Mar 07, 2017
8.673
8.927
8.673
8.808
344,899
+0.08(+0.88%)
Mar 06, 2017
9.066
9.066
8.702
8.731
701,389
-0.42(-4.61%)
Mar 03, 2017
9.076
9.181
8.951
9.153
602,178
+0.07(+0.74%)
Mar 02, 2017
9.172
9.220
9.076
9.086
379,798
-0.08(-0.84%)
Mar 01, 2017
9.191
9.321
9.086
9.162
571,494
+0.10(+1.06%)
Feb 28, 2017
9.220
9.253
9.009
9.066
468,401
-0.18(-1.97%)
Feb 27, 2017
9.105
9.325
9.047
9.248
856,383
+0.17(+1.90%)
Feb 24, 2017
8.961
9.157
8.961
9.076
408,692
+0.01(+0.11%)
Feb 23, 2017
9.181
9.201
8.932
9.066
335,134
-0.06(-0.63%)
Feb 22, 2017
9.086
9.258
9.018
9.124
452,463
-0.03(-0.31%)
Feb 21, 2017
9.076
9.191
8.999
9.153
362,332
+0.05(+0.53%)
Feb 17, 2017
9.105
9.105
9.105
0
-0.25(-2.66%)
Feb 16, 2017
9.392
9.392
9.198
9.354
288,808
+0.02(+0.21%)
Feb 15, 2017
9.239
9.373
9.153
9.335
402,098
+0.02(+0.21%)
Feb 14, 2017
9.373
9.459
9.181
9.316
473,556
-0.06(-0.61%)
Feb 13, 2017
9.143
9.526
9.124
9.373
913,218
+0.25(+2.73%)
Feb 10, 2017
8.635
9.459
8.635
9.124
1,846,307
+0.88(+10.70%)
Feb 09, 2017
7.964
8.328
7.964
8.242
954,225
+0.29(+3.61%)
Feb 08, 2017
7.830
7.955
7.696
7.955
508,822
+0.14(+1.84%)
Feb 07, 2017
7.619
7.955
7.619
7.811
414,705
+0.19(+2.52%)
Feb 06, 2017
7.533
7.648
7.533
7.619
290,471
+0.03(+0.38%)
Feb 03, 2017
7.456
7.600
7.428
7.590
445,485
+0.19(+2.59%)
Feb 02, 2017
7.552
7.552
7.341
7.399
684,915
-0.20(-2.65%)
Feb 01, 2017
7.677
7.801
7.562
7.600
181,734
-0.04(-0.50%)
Jan 31, 2017
7.466
7.667
7.447
7.638
259,966
+0.12(+1.66%)
Jan 30, 2017
7.543
7.629
7.466
7.514
361,904
-0.12(-1.51%)
Jan 27, 2017
7.571
7.830
7.571
7.629
377,972
+0.07(+0.89%)
Jan 26, 2017
7.811
7.830
7.533
7.562
378,700
-0.26(-3.31%)
Jan 25, 2017
7.907
7.974
7.801
7.821
212,404
+0.00(+0.00%)
Jan 24, 2017
7.571
7.868
7.571
7.821
306,399
+0.21(+2.77%)
Jan 23, 2017
7.667
7.695
7.495
7.610
331,968
-0.06(-0.75%)
Jan 20, 2017
7.792
7.859
7.610
7.667
507,715
-0.12(-1.60%)
Jan 19, 2017
7.840
7.897
7.734
7.792
247,098
-0.05(-0.61%)
Jan 18, 2017
7.859
7.897
7.782
7.840
372,797
+0.01(+0.12%)
Jan 17, 2017
8.098
8.137
7.773
7.830
543,982
-0.27(-3.31%)
Jan 13, 2017
8.098
8.098
8.098
0
+0.06(+0.72%)
Jan 12, 2017
8.185
8.261
7.964
8.041
334,787
-0.17(-2.10%)
Jan 11, 2017
8.290
8.357
8.194
8.213
195,594
-0.09(-1.04%)
Jan 10, 2017
8.175
8.386
8.166
8.300
282,145
+0.12(+1.41%)
Jan 09, 2017
8.156
8.309
8.079
8.185
230,502
+0.04(+0.47%)
Jan 06, 2017
8.213
8.213
8.051
8.146
253,291
-0.05(-0.58%)
Jan 05, 2017
8.233
8.405
8.108
8.194
300,874
-0.15(-1.84%)
Jan 04, 2017
8.070
8.348
8.060
8.348
394,250
+0.28(+3.44%)
Jan 03, 2017
8.051
8.261
7.983
8.070
308,517
+0.11(+1.32%)
Dec 30, 2016
7.964
7.964
7.964
0
-0.09(-1.07%)
Dec 29, 2016
8.041
8.146
7.983
8.051
256,737
+0.06(+0.72%)
Dec 28, 2016
8.261
8.290
7.974
7.993
367,683
-0.29(-3.47%)
Dec 27, 2016
8.242
8.357
8.233
8.281
158,272
-0.02(-0.23%)
Dec 23, 2016
8.300
8.300
8.300
0
+0.12(+1.41%)
Dec 22, 2016
8.463
8.491
8.161
8.185
287,415
-0.25(-2.95%)
Dec 21, 2016
8.415
8.482
8.271
8.434
313,712
-0.02(-0.23%)
Dec 20, 2016
8.338
8.606
8.309
8.453
499,249
+0.17(+2.08%)
Dec 19, 2016
8.328
8.434
8.213
8.281
363,728
-0.05(-0.58%)
Dec 16, 2016
8.405
8.539
8.204
8.328
2,180,532
+0.01(+0.12%)
Dec 15, 2016
8.213
8.472
8.175
8.319
1,095,209
+0.12(+1.40%)
Dec 14, 2016
8.003
8.247
7.945
8.204
904,079
+0.18(+2.27%)
Dec 13, 2016
7.715
8.233
7.696
8.022
1,397,848
+0.41(+5.42%)
Dec 12, 2016
7.753
7.792
7.590
7.610
276,614
-0.17(-2.22%)
Dec 09, 2016
7.849
7.945
7.705
7.782
255,271
-0.02(-0.25%)
Dec 08, 2016
7.686
7.912
7.648
7.801
502,934
+0.10(+1.24%)
Dec 07, 2016
7.830
7.849
7.624
7.705
440,223
-0.11(-1.35%)
Dec 06, 2016
7.725
7.849
7.581
7.811
331,208
+0.12(+1.62%)
Dec 05, 2016
7.658
7.859
7.610
7.686
387,444
+0.10(+1.26%)
Dec 02, 2016
7.600
7.686
7.418
7.590
383,537
-0.01(-0.13%)
Dec 01, 2016
7.849
7.878
7.533
7.600
495,075
-0.26(-3.29%)
Nov 30, 2016
8.089
8.089
7.792
7.859
487,548
-0.16(-2.03%)
Nov 29, 2016
7.907
8.271
7.868
8.022
633,974
+0.15(+1.95%)
Nov 28, 2016
8.242
8.290
7.849
7.868
457,083
-0.37(-4.53%)
Nov 25, 2016
8.108
8.242
8.079
8.242
232,697
+0.14(+1.78%)
Nov 23, 2016
8.098
8.098
8.098
0
-0.11(-1.29%)
Nov 22, 2016
8.309
8.357
8.146
8.204
667,033
+0.20(+2.52%)
Nov 21, 2016
7.878
8.041
7.878
8.003
285,291
+0.11(+1.46%)
Nov 18, 2016
7.936
7.982
7.797
7.888
304,551
-0.04(-0.48%)
Nov 17, 2016
7.667
7.936
7.648
7.926
611,477
+0.32(+4.16%)
Nov 16, 2016
7.571
7.648
7.495
7.610
222,657
+0.03(+0.38%)
Nov 15, 2016
7.667
7.705
7.485
7.581
459,219
-0.09(-1.12%)
Nov 14, 2016
7.619
7.763
7.562
7.667
369,456
+0.15(+2.04%)
Nov 11, 2016
7.399
7.696
7.380
7.514
591,880
+0.11(+1.42%)
Nov 10, 2016
7.466
7.610
7.265
7.408
410,666
+0.03(+0.39%)
Nov 09, 2016
7.198
7.418
7.150
7.380
592,129
+0.06(+0.79%)
Nov 08, 2016
7.322
7.413
7.265
7.322
505,426
+0.00(+0.00%)
Nov 07, 2016
7.351
7.380
7.265
7.322
593,387
+0.19(+2.69%)
Nov 04, 2016
7.207
7.265
7.083
7.130
544,727
-0.05(-0.67%)
Nov 03, 2016
7.313
7.351
7.140
7.178
513,495
-0.13(-1.83%)
Nov 02, 2016
7.274
7.495
7.245
7.313
455,810
-0.02(-0.26%)
Nov 01, 2016
7.341
7.504
7.159
7.332
851,383
-0.01(-0.13%)
Oct 31, 2016
7.552
7.571
6.996
7.341
1,558,858
+0.18(+2.54%)
Oct 28, 2016
7.907
7.936
6.086
7.159
3,913,118
-1.46(-16.91%)
Oct 27, 2016
8.836
8.875
8.597
8.616
485,810
-0.09(-0.99%)
Oct 26, 2016
8.683
8.827
8.597
8.702
387,751
+0.03(+0.33%)
Oct 25, 2016
9.066
9.143
8.549
8.673
772,094
-0.42(-4.64%)
Oct 24, 2016
9.105
9.229
9.066
9.095
551,797
-0.01(-0.11%)
Oct 21, 2016
9.009
9.181
8.923
9.105
255,899
+0.04(+0.42%)
Oct 20, 2016
9.018
9.162
9.018
9.066
165,246
-0.01(-0.11%)
Oct 19, 2016
9.105
9.201
9.018
9.076
195,232
+0.03(+0.32%)
Oct 18, 2016
9.181
9.306
9.009
9.047
200,819
-0.06(-0.63%)
Oct 17, 2016
8.999
9.133
8.999
9.105
176,742
+0.11(+1.17%)
Oct 14, 2016
9.086
9.143
8.961
8.999
360,103
-0.06(-0.63%)
Oct 13, 2016
9.095
9.105
8.961
9.057
264,000
-0.09(-0.94%)
Oct 12, 2016
9.296
9.411
9.047
9.143
262,448
-0.12(-1.34%)
Oct 11, 2016
9.641
9.641
9.220
9.268
276,770
-0.39(-4.07%)
Oct 10, 2016
9.450
9.680
9.450
9.661
267,060
+0.15(+1.61%)
Oct 07, 2016
9.335
9.852
9.220
9.507
525,364
+0.16(+1.74%)
Oct 06, 2016
9.306
9.364
9.124
9.344
457,255
-0.06(-0.61%)
Oct 05, 2016
9.546
9.641
9.335
9.402
1,297,239
-0.80(-7.80%)
Oct 04, 2016
10.26
10.41
10.17
10.20
251,555
-0.12(-1.21%)
Oct 03, 2016
10.25
10.33
10.14
10.32
322,771
+0.08(+0.75%)
Sep 30, 2016
10.09
10.41
10.02
10.25
700,904
+0.18(+1.81%)
Sep 29, 2016
10.15
10.22
9.986
10.06
270,454
-0.10(-0.94%)
Sep 28, 2016
10.10
10.21
10.02
10.16
267,733
+0.01(+0.09%)
Sep 27, 2016
9.919
10.17
9.892
10.15
430,683
+0.27(+2.72%)
Sep 26, 2016
10.06
10.06
9.843
9.881
258,520
-0.21(-2.09%)
Sep 23, 2016
10.09
10.18
9.929
10.09
343,780
-0.01(-0.10%)
Sep 22, 2016
10.08
10.20
9.996
10.10
583,647
+0.05(+0.48%)
Sep 21, 2016
9.900
10.06
9.814
10.05
304,242
+0.20(+2.04%)
Sep 20, 2016
9.977
10.05
9.852
9.852
286,565
-0.11(-1.06%)
Sep 19, 2016
9.833
10.01
9.766
9.958
513,653
+0.18(+1.86%)
Sep 16, 2016
9.728
9.824
9.680
9.776
439,365
-0.02(-0.20%)
Sep 15, 2016
9.536
9.919
9.526
9.795
605,588
+0.29(+3.02%)
Sep 14, 2016
9.411
9.613
9.373
9.507
319,326
+0.11(+1.12%)
Sep 13, 2016
9.651
9.689
9.162
9.402
557,522
-0.35(-3.54%)
Sep 12, 2016
9.440
9.804
9.258
9.747
638,595
+0.26(+2.73%)
Sep 09, 2016
9.689
9.824
9.421
9.488
511,713
-0.29(-2.94%)
Sep 08, 2016
9.814
9.852
9.718
9.776
334,294
-0.02(-0.20%)
Sep 07, 2016
9.680
9.795
9.661
9.795
686,286
+0.12(+1.29%)
Sep 06, 2016
9.555
9.814
9.555
9.670
614,918
+0.02(+0.20%)
Sep 02, 2016
9.613
9.651
9.651
9.651
485,499
+0.13(+1.41%)
Sep 01, 2016
9.383
9.589
9.383
9.517
528,477
+0.08(+0.81%)
Aug 31, 2016
9.728
9.785
9.316
9.440
743,856
-0.37(-3.81%)
Aug 30, 2016
9.756
9.814
9.603
9.814
723,720
+0.13(+1.39%)
Aug 29, 2016
9.488
9.833
9.459
9.680
1,275,438
+0.24(+2.54%)
Aug 26, 2016
9.277
9.469
9.277
9.440
549,903
+0.09(+0.92%)
Aug 25, 2016
9.162
9.421
9.124
9.354
827,571
+0.10(+1.04%)
Aug 24, 2016
9.306
9.440
9.172
9.258
732,950
-0.11(-1.13%)
Aug 23, 2016
9.450
9.488
9.239
9.364
706,775
-0.07(-0.71%)
Aug 22, 2016
9.229
9.450
9.076
9.431
790,670
+0.15(+1.65%)
Aug 19, 2016
8.923
9.277
8.890
9.277
1,532,898
+0.36(+4.09%)
Aug 18, 2016
8.626
8.971
8.626
8.913
962,205
+0.24(+2.76%)
Aug 17, 2016
8.290
8.798
8.290
8.673
2,078,345
+0.35(+4.26%)
Aug 16, 2016
8.137
8.319
8.098
8.319
611,965
+0.16(+2.00%)
Aug 15, 2016
7.897
8.277
7.868
8.156
936,037
+0.31(+3.91%)
Aug 12, 2016
7.619
7.849
7.610
7.849
684,336
+0.19(+2.50%)
Aug 11, 2016
7.543
7.662
7.514
7.658
520,556
+0.16(+2.17%)
Aug 10, 2016
7.658
7.667
7.456
7.495
641,232
-0.15(-2.01%)
Aug 09, 2016
7.600
7.667
7.571
7.648
458,910
+0.08(+1.01%)
Aug 08, 2016
7.523
7.658
7.523
7.571
356,764
-0.01(-0.13%)
Aug 05, 2016
7.514
7.614
7.437
7.581
527,060
+0.11(+1.41%)
Aug 04, 2016
7.370
7.504
7.217
7.475
529,405
+0.12(+1.56%)
Aug 03, 2016
7.629
7.629
7.313
7.360
736,391
-0.25(-3.27%)
Aug 02, 2016
7.638
7.667
7.504
7.610
578,606
-0.06(-0.75%)
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.