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 (%)
Jun 29, 2018
5.990
6.047
5.877
5.970
178,556
-0.02(-0.32%)
Jun 28, 2018
5.942
5.990
5.903
5.990
212,773
+0.04(+0.64%)
Jun 27, 2018
6.085
6.124
5.942
5.951
243,842
-0.12(-2.05%)
Jun 26, 2018
5.961
6.114
5.913
6.076
260,549
+0.12(+1.93%)
Jun 25, 2018
6.248
6.248
5.951
5.961
320,944
-0.33(-5.18%)
Jun 22, 2018
6.383
6.411
6.229
6.287
482,969
-0.09(-1.35%)
Jun 21, 2018
6.488
6.488
6.354
6.373
263,311
-0.09(-1.34%)
Jun 20, 2018
6.392
6.507
6.344
6.459
365,196
+0.09(+1.35%)
Jun 19, 2018
6.411
6.464
6.315
6.373
416,318
-0.10(-1.48%)
Jun 18, 2018
6.248
6.498
6.248
6.469
528,034
+0.20(+3.21%)
Jun 15, 2018
6.268
6.191
6.268
973,695
+0.08(+1.24%)
Jun 14, 2018
6.152
6.210
6.133
6.191
348,601
+0.06(+0.94%)
Jun 13, 2018
6.114
6.152
6.095
6.133
224,309
+0.05(+0.79%)
Jun 12, 2018
6.057
6.109
6.018
6.085
323,456
+0.04(+0.63%)
Jun 11, 2018
5.980
6.076
5.970
6.047
159,627
+0.06(+0.96%)
Jun 08, 2018
6.018
6.076
5.923
5.990
192,782
-0.04(-0.64%)
Jun 07, 2018
6.124
6.143
5.961
6.028
248,734
-0.11(-1.72%)
Jun 06, 2018
6.114
6.133
205,359
-0.02(-0.31%)
Jun 05, 2018
6.124
6.229
6.095
6.152
401,391
+0.05(+0.78%)
Jun 04, 2018
6.210
6.268
6.085
6.105
230,297
-0.11(-1.70%)
Jun 01, 2018
6.191
6.229
6.133
6.210
321,599
+0.05(+0.78%)
May 31, 2018
6.105
6.268
6.105
6.162
394,820
+0.07(+1.10%)
May 30, 2018
6.057
6.105
5.980
6.095
338,121
+0.08(+1.27%)
May 29, 2018
5.990
6.095
5.961
6.018
177,464
+0.02(+0.32%)
May 25, 2018
5.999
5.999
5.999
0
+0.02(+0.32%)
May 24, 2018
5.990
6.038
5.932
5.980
157,076
-0.04(-0.64%)
May 23, 2018
5.990
6.105
5.951
6.018
253,977
+0.02(+0.32%)
May 22, 2018
6.018
6.076
5.970
5.999
222,853
+0.00(+0.00%)
May 21, 2018
5.970
6.016
5.923
5.999
257,840
+0.07(+1.13%)
May 18, 2018
5.961
5.990
5.913
5.932
254,905
+0.00(+0.00%)
May 17, 2018
5.942
5.976
5.889
5.932
237,044
-0.01(-0.16%)
May 16, 2018
5.846
5.985
5.846
5.942
181,688
+0.09(+1.47%)
May 15, 2018
5.808
5.884
5.788
5.855
179,322
+0.01(+0.16%)
May 14, 2018
5.855
5.901
5.769
5.846
168,261
-0.02(-0.33%)
May 11, 2018
5.923
5.942
5.774
5.865
220,426
-0.07(-1.13%)
May 10, 2018
6.018
6.018
5.875
5.932
139,473
-0.07(-1.12%)
May 09, 2018
6.057
6.095
5.918
5.999
230,704
-0.06(-0.95%)
May 08, 2018
6.057
6.085
5.970
6.057
266,006
+0.00(+0.00%)
May 07, 2018
6.038
6.114
5.980
6.057
362,412
+0.04(+0.64%)
May 04, 2018
5.903
6.085
5.846
6.018
178,568
+0.08(+1.29%)
May 03, 2018
5.980
6.009
5.913
5.942
213,438
-0.07(-1.12%)
May 02, 2018
5.923
6.038
5.827
6.009
160,240
+0.06(+0.97%)
May 01, 2018
5.855
5.951
5.836
5.951
166,047
+0.11(+1.80%)
Apr 30, 2018
5.913
5.980
5.831
5.846
222,242
-0.07(-1.13%)
Apr 27, 2018
5.970
5.999
5.875
5.913
127,587
-0.03(-0.48%)
Apr 26, 2018
5.884
5.970
5.865
5.942
156,217
+0.07(+1.14%)
Apr 25, 2018
5.894
5.942
5.760
5.875
301,646
-0.04(-0.65%)
Apr 24, 2018
5.951
6.028
5.865
5.913
195,830
-0.02(-0.32%)
Apr 23, 2018
6.076
6.162
5.913
5.932
195,570
-0.15(-2.52%)
Apr 20, 2018
6.095
6.210
6.066
6.085
733,911
+0.00(+0.00%)
Apr 19, 2018
6.066
6.124
5.990
6.085
406,052
+0.00(+0.00%)
Apr 18, 2018
6.162
6.162
6.061
6.085
329,243
-0.02(-0.31%)
Apr 17, 2018
6.009
6.172
5.980
6.105
356,421
+0.10(+1.60%)
Apr 16, 2018
5.923
6.085
5.884
6.009
321,753
+0.15(+2.62%)
Apr 13, 2018
5.894
5.942
5.812
5.855
250,157
+0.00(+0.00%)
Apr 12, 2018
5.855
5.923
5.788
5.855
297,074
+0.01(+0.16%)
Apr 11, 2018
5.836
5.980
5.788
5.846
335,178
+0.02(+0.33%)
Apr 10, 2018
5.654
5.903
5.645
5.827
450,811
+0.24(+4.29%)
Apr 09, 2018
5.645
5.721
5.558
5.587
768,142
-0.04(-0.68%)
Apr 06, 2018
5.731
5.740
5.568
5.625
280,240
-0.14(-2.49%)
Apr 05, 2018
5.779
5.808
5.692
5.769
272,965
+0.06(+1.01%)
Apr 04, 2018
5.482
5.740
5.463
5.712
286,543
+0.15(+2.76%)
Apr 03, 2018
5.463
5.587
5.396
5.558
417,026
+0.12(+2.29%)
Apr 02, 2018
5.577
5.654
5.415
5.434
305,269
-0.14(-2.58%)
Mar 29, 2018
5.577
5.577
5.577
0
+0.11(+1.93%)
Mar 28, 2018
5.520
5.530
5.405
5.472
564,928
-0.05(-0.87%)
Mar 27, 2018
5.577
5.692
5.501
5.520
386,975
-0.06(-1.03%)
Mar 26, 2018
5.616
5.645
5.453
5.577
397,829
+0.07(+1.22%)
Mar 23, 2018
5.683
5.808
5.453
5.510
1,393,676
-0.48(-8.00%)
Mar 22, 2018
5.942
6.085
5.894
5.990
395,836
-0.01(-0.16%)
Mar 21, 2018
5.836
6.038
5.750
5.999
324,606
+0.14(+2.45%)
Mar 20, 2018
5.903
5.990
5.683
5.855
598,417
-0.10(-1.61%)
Mar 19, 2018
5.894
6.047
5.654
5.951
1,359,044
-0.31(-4.90%)
Mar 16, 2018
6.220
6.311
6.114
6.258
696,196
+0.03(+0.46%)
Mar 15, 2018
6.248
6.277
6.172
6.229
383,321
+0.00(+0.00%)
Mar 14, 2018
6.325
6.354
6.191
6.229
513,993
-0.10(-1.52%)
Mar 13, 2018
6.488
6.488
6.296
6.325
297,908
-0.14(-2.22%)
Mar 12, 2018
6.315
6.507
6.315
6.469
330,960
+0.14(+2.27%)
Mar 09, 2018
6.296
6.325
6.233
6.325
295,892
+0.04(+0.61%)
Mar 08, 2018
6.296
6.296
6.234
6.287
265,052
+0.00(+0.00%)
Mar 07, 2018
6.296
6.287
367,187
+0.07(+1.08%)
Mar 06, 2018
6.287
6.287
6.162
6.220
199,328
-0.04(-0.61%)
Mar 05, 2018
6.162
6.282
6.114
6.258
314,547
+0.10(+1.56%)
Mar 02, 2018
5.951
6.210
5.942
6.162
393,226
+0.16(+2.72%)
Mar 01, 2018
6.028
6.057
5.913
5.999
320,791
-0.02(-0.32%)
Feb 28, 2018
6.085
6.181
6.018
6.018
264,808
-0.05(-0.79%)
Feb 27, 2018
6.172
6.239
6.038
6.066
224,887
-0.10(-1.56%)
Feb 26, 2018
6.133
6.210
6.057
6.162
353,082
+0.08(+1.26%)
Feb 23, 2018
6.047
6.124
6.018
6.085
202,513
+0.08(+1.28%)
Feb 22, 2018
6.009
260,560
-0.05(-0.79%)
Feb 21, 2018
6.028
6.152
6.028
6.057
200,023
+0.01(+0.16%)
Feb 20, 2018
6.047
6.095
5.990
6.047
334,486
-0.04(-0.63%)
Feb 16, 2018
6.085
6.085
6.085
0
-0.09(-1.40%)
Feb 15, 2018
6.047
6.172
5.903
6.172
355,493
+0.17(+2.88%)
Feb 14, 2018
5.961
6.152
5.961
5.999
462,438
-0.01(-0.16%)
Feb 13, 2018
5.731
6.047
5.731
6.009
622,274
+0.26(+4.50%)
Feb 12, 2018
5.798
5.808
5.664
5.750
384,338
-0.05(-0.83%)
Feb 09, 2018
5.712
5.865
5.549
5.798
684,362
+0.14(+2.54%)
Feb 08, 2018
5.692
5.836
5.630
5.654
556,267
-0.03(-0.51%)
Feb 07, 2018
5.817
5.817
5.664
5.683
402,927
-0.13(-2.31%)
Feb 06, 2018
5.463
5.855
5.463
5.817
746,095
+0.25(+4.48%)
Feb 05, 2018
5.597
5.640
5.491
5.568
618,743
-0.05(-0.85%)
Feb 02, 2018
5.702
5.769
5.616
5.616
713,483
-0.13(-2.33%)
Feb 01, 2018
5.855
5.903
5.750
5.750
769,028
-0.12(-2.12%)
Jan 31, 2018
6.488
6.488
5.827
5.875
1,507,602
-0.82(-12.30%)
Jan 30, 2018
6.622
6.775
6.613
6.699
506,392
+0.01(+0.14%)
Jan 29, 2018
6.670
6.929
6.622
6.689
916,583
+0.03(+0.43%)
Jan 26, 2018
6.660
6.680
6.593
6.660
646,031
+0.04(+0.58%)
Jan 25, 2018
6.469
6.641
6.430
6.622
636,546
+0.18(+2.83%)
Jan 24, 2018
6.574
6.613
6.363
6.440
732,408
-0.08(-1.18%)
Jan 23, 2018
6.488
6.617
6.440
6.517
692,185
+0.01(+0.15%)
Jan 22, 2018
6.315
6.574
6.248
6.507
1,199,620
+0.20(+3.19%)
Jan 19, 2018
6.162
6.325
6.038
6.306
1,104,433
+0.12(+2.02%)
Jan 18, 2018
6.028
6.196
5.888
6.181
4,364,382
+0.12(+2.06%)
Jan 17, 2018
5.702
6.114
5.587
6.057
3,038,316
-0.95(-13.54%)
Jan 16, 2018
7.235
7.350
6.972
7.005
483,215
-0.26(-3.56%)
Jan 12, 2018
7.264
7.264
7.264
0
+0.05(+0.66%)
Jan 11, 2018
7.140
7.216
7.092
7.216
338,257
+0.11(+1.48%)
Jan 10, 2018
7.092
7.111
278,837
-0.09(-1.20%)
Jan 09, 2018
7.341
7.341
7.188
7.197
331,275
-0.14(-1.96%)
Jan 08, 2018
7.418
7.418
7.245
7.341
299,746
-0.07(-0.91%)
Jan 05, 2018
7.437
7.446
7.379
7.408
253,667
-0.01(-0.13%)
Jan 04, 2018
7.437
7.494
7.355
7.418
334,856
+0.02(+0.26%)
Jan 03, 2018
7.408
7.465
7.331
7.398
292,714
-0.03(-0.39%)
Jan 02, 2018
7.408
7.437
7.298
7.427
353,713
+0.03(+0.39%)
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%)
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.