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 )

13.06 UNCHANGED
Streaming Delayed 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.986 9.303 8.947 9.245 638,356 +0.35(+3.89%)
Mar 30, 2021 8.784 8.947 8.620 8.899 461,200 -0.01(-0.11%)
Mar 29, 2021 9.207 9.274 8.822 8.909 560,887 -0.32(-3.44%)
Mar 26, 2021 8.986 9.226 8.880 9.226 559,003 +0.27(+3.01%)
Mar 25, 2021 8.976 9.000 8.668 8.957 623,580 -0.09(-0.96%)
Mar 24, 2021 9.803 9.871 8.995 9.043 995,296 -0.68(-7.02%)
Mar 23, 2021 10.05 10.23 9.707 9.727 921,584 -0.34(-3.35%)
Mar 22, 2021 9.900 10.31 9.900 10.06 1,077,153 +0.20(+2.05%)
Mar 19, 2021 9.592 9.890 9.573 9.861 1,621,298 +0.27(+2.81%)
Mar 18, 2021 9.678 9.977 9.553 9.592 800,402 -0.26(-2.64%)
Mar 17, 2021 9.582 9.900 9.515 9.852 545,763 +0.12(+1.19%)
Mar 16, 2021 9.813 9.909 9.621 9.736 326,824 -0.08(-0.78%)
Mar 15, 2021 9.775 9.900 9.621 9.813 450,555 +0.10(+0.99%)
Mar 12, 2021 9.717 9.929 9.601 9.717 870,520 -0.15(-1.56%)
Mar 11, 2021 9.621 9.929 9.601 9.871 847,718 +0.28(+2.91%)
Mar 10, 2021 9.476 9.727 9.428 9.592 1,088,870 +0.27(+2.89%)
Mar 09, 2021 9.015 9.505 8.962 9.322 945,130 +0.51(+5.79%)
Mar 08, 2021 8.784 8.947 8.707 8.813 572,468 -0.02(-0.22%)
Mar 05, 2021 8.726 8.861 8.293 8.832 840,064 +0.09(+0.99%)
Mar 04, 2021 9.082 9.351 8.716 8.745 857,520 -0.40(-4.42%)
Mar 03, 2021 9.217 9.409 9.072 9.149 1,009,915 -0.04(-0.42%)
Mar 02, 2021 9.313 9.332 9.188 9.188 632,797 -0.09(-0.93%)
Mar 01, 2021 9.207 9.294 9.120 9.274 845,280 +0.29(+3.21%)
Feb 26, 2021 8.861 9.082 8.716 8.986 844,326 +0.14(+1.63%)
Feb 25, 2021 9.197 9.380 8.841 8.841 797,261 -0.36(-3.87%)
Feb 24, 2021 8.976 9.255 8.918 9.197 1,354,328 +0.22(+2.47%)
Feb 23, 2021 8.784 8.976 8.283 8.976 1,231,322 -0.04(-0.43%)
Feb 22, 2021 8.947 9.120 8.851 9.015 1,260,892 -0.02(-0.21%)
Feb 19, 2021 8.909 9.058 8.745 9.034 1,066,971 +0.18(+2.07%)
Feb 18, 2021 8.841 8.995 8.687 8.851 961,955 -0.09(-0.97%)
Feb 17, 2021 8.784 8.952 8.625 8.938 1,507,457 +0.05(+0.54%)
Feb 16, 2021 9.120 9.120 8.716 8.890 1,443,149 -0.13(-1.49%)
Feb 12, 2021 9.274 9.380 8.971 9.024 1,227,147 -0.40(-4.29%)
Feb 11, 2021 9.650 9.842 9.053 9.428 2,185,547 -0.12(-1.21%)
Feb 10, 2021 10.02 10.05 9.024 9.544 4,115,382 -1.71(-15.21%)
Feb 09, 2021 10.85 11.41 10.68 11.26 1,661,682 +0.36(+3.27%)
Feb 08, 2021 10.29 10.98 10.28 10.90 1,230,207 +0.72(+7.09%)
Feb 05, 2021 10.56 10.58 9.861 10.18 1,000,656 -0.27(-2.58%)
Feb 04, 2021 9.678 10.50 9.659 10.45 1,878,177 +0.83(+8.60%)
Feb 03, 2021 9.698 9.755 9.486 9.621 414,739 -0.02(-0.20%)
Feb 02, 2021 9.717 9.784 9.294 9.640 645,722 -0.01(-0.10%)
Feb 01, 2021 9.630 9.650 9.322 9.650 542,825 +0.10(+1.01%)
Jan 29, 2021 9.621 9.929 9.486 9.553 1,188,376 -0.08(-0.80%)
Jan 28, 2021 9.996 10.04 9.332 9.630 985,518 -0.39(-3.94%)
Jan 27, 2021 10.02 10.17 9.890 10.02 928,871 -0.19(-1.88%)
Jan 26, 2021 9.909 10.23 9.794 10.22 1,016,900 +0.38(+3.91%)
Jan 25, 2021 9.592 10.25 9.573 9.832 1,340,249 +0.30(+3.13%)
Jan 22, 2021 9.217 9.534 9.140 9.534 606,817 +0.24(+2.59%)
Jan 21, 2021 9.524 9.563 9.255 9.294 698,895 -0.14(-1.53%)
Jan 20, 2021 9.361 9.755 9.303 9.438 994,193 +0.26(+2.83%)
Jan 19, 2021 9.707 9.765 9.140 9.178 1,021,372 -0.31(-3.25%)
Jan 15, 2021 8.745 9.712 8.707 9.486 2,846,470 +0.65(+7.41%)
Jan 14, 2021 8.745 8.909 8.639 8.832 844,514 +0.11(+1.21%)
Jan 13, 2021 8.851 8.966 8.543 8.726 911,672 -0.13(-1.41%)
Jan 12, 2021 8.870 8.928 8.678 8.851 1,030,555 +0.01(+0.11%)
Jan 11, 2021 9.544 9.611 8.707 8.841 1,754,262 -0.89(-9.19%)
Jan 08, 2021 9.669 9.957 9.505 9.736 918,957 +0.17(+1.81%)
Jan 07, 2021 9.380 9.573 9.140 9.563 935,710 +0.25(+2.69%)
Jan 06, 2021 9.322 9.390 9.111 9.313 788,478 -0.01(-0.10%)
Jan 05, 2021 9.178 9.390 9.120 9.322 658,912 +0.11(+1.15%)
Jan 04, 2021 9.553 9.592 9.072 9.217 843,771 -0.27(-2.84%)
Dec 31, 2020 9.486 9.486 9.486 692,458 +0.04(+0.41%)
Dec 30, 2020 9.390 9.650 9.371 9.448 692,458 +0.14(+1.55%)
Dec 29, 2020 9.659 9.717 9.169 9.303 967,113 -0.40(-4.16%)
Dec 28, 2020 9.736 9.957 9.611 9.707 601,231 +0.13(+1.31%)
Dec 24, 2020 9.861 9.861 9.438 9.582 494,247 -0.26(-2.64%)
Dec 23, 2020 10.23 10.53 9.688 9.842 1,410,322 -0.18(-1.82%)
Dec 22, 2020 9.813 10.16 9.765 10.02 1,621,414 +0.37(+3.79%)
Dec 21, 2020 9.236 9.688 9.197 9.659 1,495,558 +0.30(+3.19%)
Dec 18, 2020 8.880 9.380 8.707 9.361 2,917,255 +0.57(+6.46%)
Dec 17, 2020 8.360 8.803 8.360 8.793 1,221,528 +0.43(+5.18%)
Dec 16, 2020 8.129 8.639 8.129 8.360 1,482,020 +0.37(+4.57%)
Dec 15, 2020 7.831 7.995 7.706 7.995 701,059 +0.19(+2.47%)
Dec 14, 2020 7.735 7.976 7.716 7.802 1,095,780 +0.15(+2.01%)
Dec 11, 2020 7.523 7.706 7.456 7.648 808,778 +0.10(+1.27%)
Dec 10, 2020 7.764 7.879 7.427 7.552 1,040,151 -0.29(-3.68%)
Dec 09, 2020 7.947 7.995 7.793 7.841 646,696 -0.11(-1.33%)
Dec 08, 2020 7.774 7.966 7.735 7.947 643,735 +0.13(+1.72%)
Dec 07, 2020 7.754 7.836 7.672 7.812 457,749 +0.06(+0.74%)
Dec 04, 2020 7.697 7.870 7.668 7.754 522,623 +0.13(+1.77%)
Dec 03, 2020 7.629 7.697 7.499 7.620 491,612 -0.01(-0.13%)
Dec 02, 2020 7.620 7.687 7.485 7.629 486,346 -0.05(-0.63%)
Dec 01, 2020 7.764 7.831 7.610 7.677 524,901 +0.00(+0.00%)
Nov 30, 2020 7.793 7.812 7.571 7.677 569,955 -0.13(-1.72%)
Nov 27, 2020 7.774 7.879 7.629 7.812 452,254 -0.01(-0.12%)
Nov 25, 2020 7.831 7.889 7.605 7.822 554,534 +0.00(+0.00%)
Nov 24, 2020 8.014 8.014 7.774 7.822 933,012 -0.03(-0.37%)
Nov 23, 2020 7.697 7.953 7.620 7.850 1,040,956 +0.24(+3.16%)
Nov 20, 2020 7.216 7.644 7.196 7.610 2,333,825 +0.34(+4.63%)
Nov 19, 2020 7.216 7.283 7.177 7.273 388,565 +0.04(+0.53%)
Nov 18, 2020 7.312 7.427 7.225 7.235 761,287 -0.07(-0.92%)
Nov 17, 2020 7.398 7.446 7.235 7.302 464,753 -0.10(-1.30%)
Nov 16, 2020 7.437 7.495 7.317 7.398 558,209 +0.04(+0.52%)
Nov 13, 2020 7.264 7.427 7.264 7.360 456,828 +0.15(+2.14%)
Nov 12, 2020 7.292 7.341 7.182 7.206 329,195 -0.13(-1.71%)
Nov 11, 2020 7.139 7.347 7.100 7.331 545,283 +0.19(+2.70%)
Nov 10, 2020 7.244 7.312 7.013 7.139 974,660 -0.07(-0.93%)
Nov 09, 2020 7.533 7.552 7.196 7.206 945,267 +0.00(+0.00%)
Nov 06, 2020 7.235 7.243 7.110 7.206 432,609 -0.02(-0.27%)
Nov 05, 2020 7.033 7.254 7.033 7.225 705,901 +0.26(+3.73%)
Nov 04, 2020 6.908 7.023 6.831 6.965 497,176 +0.03(+0.42%)
Nov 03, 2020 6.783 6.994 6.686 6.937 542,750 +0.30(+4.49%)
Nov 02, 2020 6.532 6.739 6.532 6.638 757,688 +0.15(+2.37%)
Oct 30, 2020 6.783 6.802 6.427 6.484 1,129,337 -0.37(-5.34%)
Oct 29, 2020 6.860 7.042 6.840 6.850 906,850 -0.06(-0.84%)
Oct 28, 2020 6.648 7.023 6.398 6.908 1,380,037 +0.48(+7.48%)
Oct 27, 2020 6.552 6.619 6.388 6.427 754,502 -0.13(-1.91%)
Oct 26, 2020 6.783 6.869 6.446 6.552 813,341 -0.35(-5.02%)
Oct 23, 2020 6.927 6.927 6.792 6.898 739,344 +0.00(+0.00%)
Oct 22, 2020 6.821 6.908 6.648 6.898 832,211 +0.08(+1.13%)
Oct 21, 2020 7.023 7.090 6.763 6.821 834,837 -0.22(-3.14%)
Oct 20, 2020 7.042 7.129 6.985 7.042 643,707 +0.01(+0.14%)
Oct 19, 2020 7.052 7.129 6.980 7.033 775,119 -0.02(-0.27%)
Oct 16, 2020 7.129 7.264 7.042 7.052 1,231,097 -0.09(-1.21%)
Oct 15, 2020 6.927 7.182 6.840 7.139 660,258 +0.09(+1.23%)
Oct 14, 2020 7.004 7.119 6.999 7.052 424,524 +0.05(+0.69%)
Oct 13, 2020 7.081 7.196 6.965 7.004 735,032 -0.08(-1.09%)
Oct 12, 2020 6.927 7.112 6.903 7.081 1,096,101 +0.21(+3.08%)
Oct 09, 2020 6.754 6.893 6.701 6.869 783,727 +0.16(+2.44%)
Oct 08, 2020 6.609 6.754 6.571 6.706 666,349 +0.15(+2.35%)
Oct 07, 2020 6.379 6.619 6.369 6.552 966,690 +0.19(+3.03%)
Oct 06, 2020 6.196 6.571 6.186 6.359 1,254,235 +0.20(+3.28%)
Oct 05, 2020 6.292 6.321 6.095 6.157 943,191 +0.13(+2.07%)
Oct 02, 2020 5.936 6.095 5.898 6.032 605,570 -0.05(-0.79%)
Oct 01, 2020 6.157 6.215 6.032 6.080 570,114 -0.05(-0.79%)
Sep 30, 2020 6.263 6.340 6.119 6.128 801,912 -0.17(-2.75%)
Sep 29, 2020 6.427 6.436 6.205 6.302 1,039,314 -0.13(-2.09%)
Sep 28, 2020 6.321 6.523 6.205 6.436 1,109,655 +0.19(+3.08%)
Sep 25, 2020 6.350 6.417 6.032 6.244 1,225,068 -0.13(-1.96%)
Sep 24, 2020 6.465 6.571 6.321 6.369 1,172,392 -0.15(-2.36%)
Sep 23, 2020 6.792 6.840 6.504 6.523 873,163 -0.30(-4.37%)
Sep 22, 2020 6.917 6.917 6.657 6.821 590,537 -0.02(-0.28%)
Sep 21, 2020 6.927 6.964 6.763 6.840 943,006 -0.16(-2.34%)
Sep 18, 2020 6.869 7.086 6.773 7.004 1,824,402 +0.18(+2.68%)
Sep 17, 2020 6.696 6.917 6.590 6.821 1,031,409 +0.07(+1.00%)
Sep 16, 2020 6.754 6.816 6.677 6.754 449,520 +0.00(+0.00%)
Sep 15, 2020 6.811 6.879 6.629 6.754 796,247 -0.02(-0.28%)
Sep 14, 2020 6.715 6.847 6.677 6.773 526,544 +0.14(+2.18%)
Sep 11, 2020 6.773 6.840 6.581 6.629 530,731 -0.10(-1.43%)
Sep 10, 2020 6.946 7.100 6.715 6.725 656,595 -0.16(-2.37%)
Sep 09, 2020 6.908 6.992 6.720 6.888 645,077 +0.11(+1.56%)
Sep 08, 2020 6.850 6.965 6.754 6.783 637,820 -0.28(-3.95%)
Sep 04, 2020 7.514 7.514 6.686 7.062 1,416,011 -0.47(-6.26%)
Sep 03, 2020 8.168 8.168 7.485 7.533 901,352 -0.68(-8.31%)
Sep 02, 2020 8.081 8.245 7.961 8.216 674,169 +0.15(+1.91%)
Sep 01, 2020 8.187 8.293 7.870 8.062 805,717 -0.16(-1.99%)
Aug 31, 2020 8.255 8.332 8.187 8.226 646,433 -0.09(-1.04%)
Aug 28, 2020 8.264 8.341 8.178 8.312 551,935 +0.03(+0.35%)
Aug 27, 2020 8.764 8.793 8.206 8.283 849,774 -0.45(-5.18%)
Aug 26, 2020 8.572 8.817 8.553 8.736 1,388,276 +0.16(+1.91%)
Aug 25, 2020 8.620 8.639 8.428 8.572 1,080,261 +0.04(+0.45%)
Aug 24, 2020 7.899 8.553 7.783 8.534 3,172,123 +0.72(+9.24%)
Aug 21, 2020 8.110 8.110 7.774 7.812 694,648 -0.30(-3.68%)
Aug 20, 2020 7.927 8.158 7.927 8.110 530,918 +0.08(+0.96%)
Aug 19, 2020 8.033 8.062 7.908 8.033 496,916 +0.00(+0.00%)
Aug 18, 2020 8.197 8.206 7.947 8.033 797,908 -0.11(-1.30%)
Aug 17, 2020 8.120 8.158 7.980 8.139 427,665 +0.04(+0.48%)
Aug 14, 2020 8.226 8.226 7.976 8.101 485,620 -0.15(-1.86%)
Aug 13, 2020 8.389 8.423 8.125 8.255 658,102 -0.14(-1.72%)
Aug 12, 2020 8.447 8.726 8.380 8.399 857,276 +0.00(+0.00%)
Aug 11, 2020 8.485 8.861 8.346 8.399 3,276,276 -0.07(-0.80%)
Aug 10, 2020 8.322 8.543 8.283 8.466 1,180,477 +0.14(+1.73%)
Aug 07, 2020 7.908 8.336 7.803 8.322 1,320,695 +0.28(+3.47%)
Aug 06, 2020 8.101 8.101 7.995 8.043 758,049 +0.01(+0.12%)
Aug 05, 2020 8.053 8.168 7.947 8.033 907,422 +0.05(+0.60%)
Aug 04, 2020 8.043 8.062 7.725 7.985 1,123,895 -0.04(-0.48%)
Aug 03, 2020 7.802 8.043 7.533 8.024 986,601 +0.25(+3.22%)
Jul 31, 2020 7.774 7.793 7.376 7.774 841,727 -0.13(-1.58%)
Jul 30, 2020 8.014 8.072 7.533 7.899 1,529,023 -0.05(-0.61%)
Jul 29, 2020 7.264 8.360 7.225 7.947 2,405,254 +1.04(+15.04%)
Jul 28, 2020 6.927 7.023 6.811 6.908 605,169 -0.05(-0.69%)
Jul 27, 2020 6.821 6.975 6.783 6.956 303,240 +0.12(+1.69%)
Jul 24, 2020 7.158 7.158 6.754 6.840 417,433 -0.33(-4.56%)
Jul 23, 2020 7.081 7.206 6.985 7.167 718,373 +0.08(+1.09%)
Jul 22, 2020 7.225 7.283 7.081 7.090 447,595 -0.14(-1.99%)
Jul 21, 2020 7.456 7.504 7.167 7.235 681,986 -0.14(-1.96%)
Jul 20, 2020 7.167 7.418 7.167 7.379 325,978 +0.18(+2.54%)
Jul 17, 2020 7.148 7.206 7.004 7.196 664,713 +0.04(+0.54%)
Jul 16, 2020 7.369 7.369 7.047 7.158 346,993 -0.20(-2.75%)
Jul 15, 2020 7.216 7.543 7.187 7.360 674,356 +0.26(+3.66%)
Jul 14, 2020 6.927 7.129 6.869 7.100 431,329 +0.13(+1.93%)
Jul 13, 2020 7.042 7.283 6.937 6.965 670,865 +0.00(+0.00%)
Jul 10, 2020 6.975 7.052 6.811 6.965 320,767 -0.01(-0.14%)
Jul 09, 2020 6.677 6.985 6.532 6.975 428,321 +0.38(+5.69%)
Jul 08, 2020 6.292 6.609 6.263 6.600 442,426 +0.30(+4.73%)
Jul 07, 2020 6.571 6.624 6.253 6.302 500,941 -0.37(-5.48%)
Jul 06, 2020 6.696 6.734 6.561 6.667 283,201 +0.09(+1.32%)
Jul 02, 2020 6.677 6.710 6.552 6.581 221,501 +0.00(+0.00%)
Jul 01, 2020 6.532 6.658 6.460 6.581 315,082 +0.03(+0.44%)
Jun 30, 2020 6.388 6.571 6.340 6.552 383,387 +0.14(+2.25%)
Jun 29, 2020 6.253 6.471 6.128 6.407 486,576 +0.17(+2.78%)
Jun 26, 2020 6.561 6.638 6.225 6.234 1,932,190 -0.39(-5.95%)
Jun 25, 2020 6.590 6.715 6.528 6.629 517,886 +0.03(+0.44%)
Jun 24, 2020 6.696 6.754 6.465 6.600 555,551 -0.14(-2.14%)
Jun 23, 2020 6.927 7.004 6.734 6.744 922,780 -0.16(-2.37%)
Jun 22, 2020 6.667 7.013 6.667 6.908 832,728 +0.21(+3.16%)
Jun 19, 2020 6.658 6.831 6.561 6.696 1,783,240 +0.11(+1.61%)
Jun 18, 2020 6.763 6.831 6.484 6.590 493,525 -0.15(-2.28%)
Jun 17, 2020 6.879 6.927 6.677 6.744 387,810 -0.07(-0.99%)
Jun 16, 2020 6.869 6.898 6.754 6.811 559,224 +0.14(+2.16%)
Jun 15, 2020 6.350 6.696 6.282 6.667 331,449 +0.23(+3.59%)
Jun 12, 2020 6.513 6.638 6.350 6.436 398,932 +0.15(+2.45%)
Jun 11, 2020 6.446 6.571 6.215 6.282 393,469 -0.41(-6.18%)
Jun 10, 2020 6.927 6.946 6.686 6.696 338,348 -0.20(-2.93%)
Jun 09, 2020 6.677 6.975 6.677 6.898 509,819 +0.08(+1.13%)
Jun 08, 2020 6.696 6.840 6.619 6.821 648,685 +0.13(+2.01%)
Jun 05, 2020 6.581 6.783 6.465 6.686 479,071 +0.18(+2.81%)
Jun 04, 2020 6.465 6.619 6.417 6.504 370,719 -0.08(-1.17%)
Jun 03, 2020 6.542 6.667 6.494 6.581 836,183 +0.04(+0.59%)
Jun 02, 2020 6.561 6.600 6.446 6.542 368,067 -0.01(-0.15%)
Jun 01, 2020 6.571 6.648 6.542 6.552 457,685 +0.01(+0.15%)
May 29, 2020 6.398 6.561 6.321 6.542 353,924 +0.05(+0.74%)
May 28, 2020 6.648 6.802 6.431 6.494 367,293 -0.11(-1.60%)
May 27, 2020 6.513 6.686 6.321 6.600 901,115 +0.12(+1.78%)
May 26, 2020 6.590 6.797 6.407 6.484 631,548 +0.09(+1.35%)
May 22, 2020 6.561 6.561 6.277 6.398 263,702 -0.08(-1.19%)
May 21, 2020 6.658 6.696 6.417 6.475 287,215 -0.18(-2.75%)
May 20, 2020 6.407 6.754 6.379 6.658 581,162 +0.32(+5.01%)
May 19, 2020 6.340 6.465 6.311 6.340 461,513 -0.05(-0.75%)
May 18, 2020 6.542 6.571 6.311 6.388 585,047 +0.09(+1.37%)
May 15, 2020 5.869 6.321 5.811 6.302 441,444 +0.41(+7.03%)
May 14, 2020 5.878 5.926 5.638 5.888 534,418 -0.13(-2.24%)
May 13, 2020 6.350 6.369 5.946 6.023 353,124 -0.35(-5.44%)
May 12, 2020 6.744 6.783 6.359 6.369 716,302 -0.50(-7.28%)
May 11, 2020 6.917 6.994 6.831 6.869 556,259 -0.13(-1.92%)
May 08, 2020 6.956 7.023 6.763 7.004 482,813 +0.25(+3.70%)
May 07, 2020 6.590 6.927 6.523 6.754 487,844 +0.28(+4.31%)
May 06, 2020 6.417 6.542 6.311 6.475 328,503 +0.07(+1.05%)
May 05, 2020 6.504 6.609 6.350 6.407 289,669 +0.01(+0.15%)
May 04, 2020 6.311 6.528 6.215 6.398 398,838 -0.06(-0.89%)
May 01, 2020 6.379 6.523 6.311 6.455 346,337 -0.12(-1.76%)
Apr 30, 2020 7.052 7.129 6.552 6.571 371,286 -0.55(-7.70%)
Apr 29, 2020 7.023 7.398 6.927 7.119 856,590 +0.25(+3.64%)
Apr 28, 2020 6.869 7.042 6.792 6.869 427,625 +0.16(+2.44%)
Apr 27, 2020 6.244 6.811 6.234 6.706 393,349 +0.49(+7.89%)
Apr 24, 2020 6.176 6.263 6.018 6.215 230,025 +0.02(+0.31%)
Apr 23, 2020 6.215 6.330 6.138 6.196 325,954 -0.01(-0.16%)
Apr 22, 2020 6.196 6.321 6.119 6.205 730,920 +0.18(+3.04%)
Apr 21, 2020 6.148 6.253 5.974 6.023 348,086 -0.27(-4.28%)
Apr 20, 2020 6.302 6.455 6.244 6.292 323,052 -0.26(-3.96%)
Apr 17, 2020 6.609 6.725 6.455 6.552 1,135,262 +0.07(+1.04%)
Apr 16, 2020 6.398 6.629 6.196 6.484 474,659 +0.08(+1.20%)
Apr 15, 2020 6.561 6.667 6.340 6.407 491,327 -0.37(-5.40%)
Apr 14, 2020 6.446 6.783 6.392 6.773 645,559 +0.45(+7.15%)
Apr 13, 2020 6.176 6.451 6.157 6.321 709,996 +0.15(+2.50%)
Apr 09, 2020 6.215 6.311 6.071 6.167 345,817 -0.04(-0.62%)
Apr 08, 2020 6.244 6.350 6.061 6.205 377,751 +0.10(+1.57%)
Apr 07, 2020 5.955 6.282 5.830 6.109 823,109 +0.23(+3.93%)
Apr 06, 2020 5.772 5.888 5.542 5.878 444,738 +0.21(+3.74%)
Apr 03, 2020 5.599 5.724 5.465 5.667 383,548 +0.00(+0.00%)
Apr 02, 2020 5.580 5.821 5.493 5.667 568,738 +0.07(+1.20%)
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.