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
)
16.11
+0.25 (+1.58%)
Official Closing 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:
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 (%)
Aug 31, 2021
13.42
13.53
13.08
13.31
524,652
-0.16(-1.21%)
Aug 30, 2021
13.91
14.07
13.46
13.47
501,849
-0.40(-2.90%)
Aug 27, 2021
13.27
13.98
13.25
13.88
1,009,676
+0.60(+4.55%)
Aug 26, 2021
13.05
13.32
13.04
13.27
600,788
+0.22(+1.69%)
Aug 25, 2021
12.85
13.12
12.82
13.05
607,874
+0.22(+1.72%)
Aug 24, 2021
12.84
12.93
12.75
12.83
546,615
+0.09(+0.68%)
Aug 23, 2021
12.75
12.84
12.61
12.75
297,110
+0.11(+0.91%)
Aug 20, 2021
12.42
12.68
12.39
12.63
315,963
+0.20(+1.62%)
Aug 19, 2021
12.37
12.62
12.36
12.43
369,274
-0.13(-1.07%)
Aug 18, 2021
12.40
12.85
12.32
12.56
426,202
+0.18(+1.47%)
Aug 17, 2021
12.92
12.96
12.30
12.38
498,483
-0.65(-5.00%)
Aug 16, 2021
12.84
13.35
12.68
13.03
882,631
+0.12(+0.89%)
Aug 13, 2021
12.71
13.05
12.56
12.92
579,700
+0.20(+1.58%)
Aug 12, 2021
12.53
12.74
12.37
12.72
331,302
+0.19(+1.53%)
Aug 11, 2021
12.63
12.68
12.36
12.53
329,661
-0.07(-0.53%)
Aug 10, 2021
12.78
12.94
12.47
12.59
428,060
-0.17(-1.35%)
Aug 09, 2021
12.73
12.82
12.51
12.77
382,394
+0.09(+0.68%)
Aug 06, 2021
12.97
12.99
12.44
12.68
640,249
-0.27(-2.07%)
Aug 05, 2021
12.73
13.02
12.60
12.95
985,555
+0.26(+2.04%)
Aug 04, 2021
12.43
12.84
12.42
12.69
485,022
+0.22(+1.77%)
Aug 03, 2021
12.65
12.70
12.18
12.47
833,464
-0.17(-1.36%)
Aug 02, 2021
12.25
12.66
12.12
12.64
807,043
+0.40(+3.29%)
Jul 30, 2021
12.31
12.54
12.02
12.24
693,114
-0.18(-1.47%)
Jul 29, 2021
11.98
12.58
11.98
12.42
1,393,643
+0.46(+3.85%)
Jul 28, 2021
10.73
12.08
10.64
11.96
1,419,282
+1.27(+11.93%)
Jul 27, 2021
10.86
10.86
10.47
10.69
424,518
-0.20(-1.85%)
Jul 26, 2021
10.98
11.01
10.83
10.89
372,718
-0.03(-0.26%)
Jul 23, 2021
10.88
10.93
10.78
10.92
441,324
+0.09(+0.80%)
Jul 22, 2021
10.71
10.89
10.69
10.83
338,529
+0.09(+0.80%)
Jul 21, 2021
10.38
10.76
10.38
10.74
514,467
+0.35(+3.41%)
Jul 20, 2021
10.35
10.52
10.20
10.39
487,219
+0.11(+1.03%)
Jul 19, 2021
10.06
10.49
10.06
10.28
598,353
+0.03(+0.28%)
Jul 16, 2021
10.59
10.59
10.12
10.25
2,032,334
-0.31(-2.90%)
Jul 15, 2021
10.62
10.72
10.40
10.56
550,578
-0.06(-0.54%)
Jul 14, 2021
10.84
10.98
10.58
10.62
472,822
-0.15(-1.42%)
Jul 13, 2021
10.82
10.84
10.67
10.77
642,768
-0.10(-0.88%)
Jul 12, 2021
11.38
11.41
10.87
10.87
547,845
-0.50(-4.38%)
Jul 09, 2021
11.17
11.42
11.07
11.37
367,174
+0.30(+2.68%)
Jul 08, 2021
11.10
11.12
10.70
11.07
421,942
-0.21(-1.87%)
Jul 07, 2021
11.20
11.47
11.20
11.28
778,002
+0.08(+0.68%)
Jul 06, 2021
11.14
11.23
10.94
11.20
595,668
+0.10(+0.86%)
Jul 02, 2021
11.01
11.16
10.91
11.11
434,849
+0.16(+1.49%)
Jul 01, 2021
10.80
10.97
10.77
10.94
538,341
+0.15(+1.42%)
Jun 30, 2021
10.93
10.93
10.76
10.79
501,691
-0.11(-0.97%)
Jun 29, 2021
10.52
11.02
10.49
10.90
932,212
+0.35(+3.36%)
Jun 28, 2021
10.50
10.62
10.35
10.54
513,357
+0.07(+0.64%)
Jun 25, 2021
10.35
10.58
10.32
10.47
1,176,600
+0.10(+0.92%)
Jun 24, 2021
10.53
10.71
10.37
10.38
588,638
-0.10(-0.91%)
Jun 23, 2021
10.33
10.68
10.25
10.47
903,945
+0.57(+5.71%)
Jun 22, 2021
10.21
10.23
9.756
9.909
498,602
-0.33(-3.18%)
Jun 21, 2021
10.21
10.46
10.19
10.23
666,012
+0.13(+1.33%)
Jun 18, 2021
10.38
10.46
10.03
10.10
4,242,037
-0.30(-2.86%)
Jun 17, 2021
10.19
10.52
10.15
10.40
895,209
+0.27(+2.65%)
Jun 16, 2021
9.880
10.14
9.818
10.13
449,073
+0.25(+2.52%)
Jun 15, 2021
10.04
10.06
9.785
9.880
601,629
-0.16(-1.62%)
Jun 14, 2021
10.06
10.07
9.837
10.04
570,188
-0.02(-0.19%)
Jun 11, 2021
10.10
10.24
10.00
10.06
651,987
-0.06(-0.57%)
Jun 10, 2021
9.871
10.14
9.813
10.12
559,246
+0.29(+2.92%)
Jun 09, 2021
9.689
9.866
9.689
9.833
708,070
+0.15(+1.58%)
Jun 08, 2021
9.775
9.909
9.674
9.679
423,584
-0.11(-1.08%)
Jun 07, 2021
9.555
9.785
9.516
9.785
515,221
+0.20(+2.10%)
Jun 04, 2021
9.468
9.631
9.449
9.583
519,693
+0.15(+1.63%)
Jun 03, 2021
9.267
9.440
9.219
9.430
357,463
+0.11(+1.13%)
Jun 02, 2021
9.325
9.392
9.258
9.325
450,793
+0.02(+0.21%)
Jun 01, 2021
9.334
9.382
9.210
9.305
424,313
-0.02(-0.21%)
May 28, 2021
9.459
9.473
9.325
9.325
534,747
-0.12(-1.22%)
May 27, 2021
9.363
9.497
9.296
9.440
606,962
+0.11(+1.13%)
May 26, 2021
9.152
9.363
9.104
9.334
304,452
+0.23(+2.53%)
May 25, 2021
9.200
9.286
9.104
9.104
429,508
-0.04(-0.42%)
May 24, 2021
9.066
9.181
9.066
9.143
444,807
+0.12(+1.38%)
May 21, 2021
9.123
9.152
9.008
9.018
429,003
+0.05(+0.53%)
May 20, 2021
8.960
9.085
8.913
8.970
413,348
+0.00(+0.00%)
May 19, 2021
8.836
8.980
8.750
8.970
303,711
+0.07(+0.75%)
May 18, 2021
8.980
9.291
8.903
8.903
589,204
-0.02(-0.21%)
May 17, 2021
8.759
8.960
8.750
8.922
534,401
+0.11(+1.20%)
May 14, 2021
8.635
8.879
8.559
8.817
440,848
+0.26(+3.02%)
May 13, 2021
8.615
8.742
8.472
8.558
614,939
+0.06(+0.68%)
May 12, 2021
8.453
8.615
8.395
8.500
647,019
-0.05(-0.56%)
May 11, 2021
8.338
8.644
8.261
8.548
792,194
+0.02(+0.22%)
May 10, 2021
8.683
8.721
8.520
8.529
688,509
-0.22(-2.52%)
May 07, 2021
8.750
8.855
8.687
8.750
863,485
+0.08(+0.88%)
May 06, 2021
8.453
8.692
8.400
8.673
825,276
+0.16(+1.91%)
May 05, 2021
8.424
8.563
8.395
8.510
526,418
+0.15(+1.83%)
May 04, 2021
8.203
8.366
8.069
8.357
822,587
+0.10(+1.16%)
May 03, 2021
8.347
8.443
8.242
8.261
806,556
-0.06(-0.69%)
Apr 30, 2021
8.395
8.663
8.270
8.318
814,225
-0.16(-1.92%)
Apr 29, 2021
8.433
8.668
8.328
8.481
835,213
+0.08(+0.91%)
Apr 28, 2021
8.529
8.721
8.328
8.405
1,133,857
-0.42(-4.78%)
Apr 27, 2021
9.229
9.229
8.769
8.826
742,540
-0.34(-3.66%)
Apr 26, 2021
9.037
9.258
9.028
9.162
489,243
+0.13(+1.49%)
Apr 23, 2021
8.711
9.104
8.711
9.028
526,434
+0.33(+3.74%)
Apr 22, 2021
8.750
8.903
8.692
8.702
441,746
+0.00(+0.00%)
Apr 21, 2021
8.539
8.726
8.395
8.702
386,991
+0.15(+1.79%)
Apr 20, 2021
8.836
8.845
8.443
8.548
556,093
-0.31(-3.46%)
Apr 19, 2021
9.047
9.095
8.702
8.855
669,793
-0.29(-3.14%)
Apr 16, 2021
8.788
9.190
8.568
9.143
1,910,294
+0.37(+4.26%)
Apr 15, 2021
8.778
8.836
8.587
8.769
754,158
+0.09(+0.99%)
Apr 14, 2021
8.673
8.908
8.673
8.683
871,290
+0.01(+0.11%)
Apr 13, 2021
8.596
8.702
8.366
8.673
1,203,905
+0.11(+1.23%)
Apr 12, 2021
9.114
9.123
8.318
8.568
1,269,422
-0.56(-6.09%)
Apr 09, 2021
9.190
9.258
9.066
9.123
431,477
-0.16(-1.75%)
Apr 08, 2021
9.277
9.334
9.123
9.286
254,546
+0.11(+1.15%)
Apr 07, 2021
9.296
9.334
9.114
9.181
435,699
-0.12(-1.34%)
Apr 06, 2021
9.267
9.440
9.238
9.305
322,350
-0.09(-0.92%)
Apr 05, 2021
9.459
9.459
9.267
9.392
267,642
+0.06(+0.62%)
Apr 01, 2021
9.305
9.478
9.238
9.334
380,243
+0.12(+1.35%)
Mar 31, 2021
8.951
9.267
8.913
9.210
640,844
+0.35(+3.89%)
Mar 30, 2021
8.750
8.913
8.587
8.865
462,998
-0.01(-0.11%)
Mar 29, 2021
9.171
9.238
8.788
8.874
563,072
-0.32(-3.44%)
Mar 26, 2021
8.951
9.190
8.845
9.190
561,182
+0.27(+3.01%)
Mar 25, 2021
8.941
8.965
8.635
8.922
626,010
-0.09(-0.96%)
Mar 24, 2021
9.765
9.833
8.960
9.008
999,175
-0.68(-7.02%)
Mar 23, 2021
10.01
10.19
9.670
9.689
925,176
-0.34(-3.35%)
Mar 22, 2021
9.861
10.27
9.861
10.02
1,081,351
+0.20(+2.05%)
Mar 19, 2021
9.555
9.852
9.535
9.823
1,627,616
+0.27(+2.81%)
Mar 18, 2021
9.641
9.938
9.516
9.555
803,521
-0.26(-2.64%)
Mar 17, 2021
9.545
9.861
9.478
9.813
547,890
+0.12(+1.19%)
Mar 16, 2021
9.775
9.871
9.583
9.698
328,098
-0.08(-0.78%)
Mar 15, 2021
9.737
9.861
9.583
9.775
452,310
+0.10(+0.99%)
Mar 12, 2021
9.679
9.890
9.564
9.679
873,912
-0.15(-1.56%)
Mar 11, 2021
9.583
9.890
9.564
9.833
851,021
+0.28(+2.91%)
Mar 10, 2021
9.440
9.689
9.392
9.555
1,093,113
+0.27(+2.89%)
Mar 09, 2021
8.980
9.468
8.927
9.286
948,813
+0.51(+5.79%)
Mar 08, 2021
8.750
8.913
8.673
8.778
574,699
-0.02(-0.22%)
Mar 05, 2021
8.692
8.826
8.261
8.798
843,338
+0.09(+0.99%)
Mar 04, 2021
9.047
9.315
8.683
8.711
860,862
-0.40(-4.42%)
Mar 03, 2021
9.181
9.373
9.037
9.114
1,013,851
-0.04(-0.42%)
Mar 02, 2021
9.277
9.296
9.152
9.152
635,263
-0.09(-0.93%)
Mar 01, 2021
9.171
9.258
9.085
9.238
848,574
+0.29(+3.21%)
Feb 26, 2021
8.826
9.047
8.683
8.951
847,616
+0.14(+1.63%)
Feb 25, 2021
9.162
9.344
8.807
8.807
800,368
-0.35(-3.87%)
Feb 24, 2021
8.941
9.219
8.884
9.162
1,359,606
+0.22(+2.47%)
Feb 23, 2021
8.750
8.941
8.251
8.941
1,236,121
-0.04(-0.43%)
Feb 22, 2021
8.913
9.085
8.817
8.980
1,265,806
-0.02(-0.21%)
Feb 19, 2021
8.874
9.023
8.711
8.999
1,071,129
+0.18(+2.07%)
Feb 18, 2021
8.807
8.960
8.654
8.817
965,703
-0.09(-0.97%)
Feb 17, 2021
8.750
8.917
8.591
8.903
1,513,332
+0.05(+0.54%)
Feb 16, 2021
9.085
9.085
8.683
8.855
1,448,773
-0.13(-1.49%)
Feb 12, 2021
9.238
9.344
8.936
8.989
1,231,929
-0.40(-4.29%)
Feb 11, 2021
9.612
9.804
9.018
9.392
2,194,064
-0.12(-1.21%)
Feb 10, 2021
9.976
10.01
8.989
9.507
4,131,419
-1.71(-15.21%)
Feb 09, 2021
10.81
11.37
10.64
11.21
1,668,158
+0.35(+3.27%)
Feb 08, 2021
10.25
10.93
10.24
10.86
1,235,001
+0.72(+7.09%)
Feb 05, 2021
10.52
10.54
9.823
10.14
1,004,555
-0.27(-2.58%)
Feb 04, 2021
9.641
10.46
9.622
10.41
1,885,497
+0.82(+8.60%)
Feb 03, 2021
9.660
9.718
9.449
9.583
416,355
-0.02(-0.20%)
Feb 02, 2021
9.679
9.746
9.258
9.603
648,238
-0.01(-0.10%)
Feb 01, 2021
9.593
9.612
9.286
9.612
544,940
+0.10(+1.01%)
Jan 29, 2021
9.583
9.890
9.449
9.516
1,193,007
-0.08(-0.80%)
Jan 28, 2021
9.957
10.01
9.296
9.593
989,358
-0.39(-3.93%)
Jan 27, 2021
9.976
10.13
9.852
9.986
932,491
-0.19(-1.88%)
Jan 26, 2021
9.871
10.19
9.756
10.18
1,020,863
+0.38(+3.91%)
Jan 25, 2021
9.555
10.21
9.535
9.794
1,345,472
+0.30(+3.13%)
Jan 22, 2021
9.181
9.497
9.104
9.497
609,182
+0.24(+2.59%)
Jan 21, 2021
9.488
9.526
9.219
9.258
701,618
-0.14(-1.53%)
Jan 20, 2021
9.325
9.718
9.267
9.401
998,067
+0.26(+2.83%)
Jan 19, 2021
9.670
9.727
9.104
9.143
1,025,352
-0.31(-3.25%)
Jan 15, 2021
8.711
9.674
8.673
9.449
2,857,563
+0.65(+7.41%)
Jan 14, 2021
8.711
8.874
8.606
8.798
847,805
+0.11(+1.21%)
Jan 13, 2021
8.817
8.932
8.510
8.692
915,225
-0.12(-1.41%)
Jan 12, 2021
8.836
8.893
8.644
8.817
1,034,571
+0.01(+0.11%)
Jan 11, 2021
9.507
9.574
8.673
8.807
1,761,098
-0.89(-9.19%)
Jan 08, 2021
9.631
9.919
9.468
9.698
922,538
+0.17(+1.81%)
Jan 07, 2021
9.344
9.535
9.104
9.526
939,357
+0.25(+2.69%)
Jan 06, 2021
9.286
9.353
9.075
9.277
791,550
-0.01(-0.10%)
Jan 05, 2021
9.143
9.353
9.085
9.286
661,480
+0.11(+1.15%)
Jan 04, 2021
9.516
9.555
9.037
9.181
847,059
-0.27(-2.84%)
Dec 31, 2020
9.449
9.449
9.449
695,157
+0.04(+0.41%)
Dec 30, 2020
9.353
9.612
9.334
9.411
695,157
+0.14(+1.55%)
Dec 29, 2020
9.622
9.679
9.133
9.267
970,882
-0.40(-4.16%)
Dec 28, 2020
9.698
9.919
9.574
9.670
603,574
+0.12(+1.31%)
Dec 24, 2020
9.823
9.823
9.401
9.545
496,173
-0.26(-2.64%)
Dec 23, 2020
10.19
10.48
9.650
9.804
1,415,818
-0.18(-1.82%)
Dec 22, 2020
9.775
10.12
9.727
9.986
1,627,733
+0.36(+3.78%)
Dec 21, 2020
9.200
9.650
9.162
9.622
1,501,386
+0.30(+3.19%)
Dec 18, 2020
8.845
9.344
8.673
9.325
2,928,623
+0.57(+6.46%)
Dec 17, 2020
8.328
8.769
8.328
8.759
1,226,288
+0.43(+5.18%)
Dec 16, 2020
8.098
8.606
8.098
8.328
1,487,795
+0.36(+4.57%)
Dec 15, 2020
7.801
7.964
7.676
7.964
703,791
+0.19(+2.47%)
Dec 14, 2020
7.705
7.945
7.686
7.772
1,100,050
+0.15(+2.01%)
Dec 11, 2020
7.494
7.676
7.427
7.619
811,929
+0.10(+1.27%)
Dec 10, 2020
7.734
7.849
7.398
7.523
1,044,204
-0.29(-3.68%)
Dec 09, 2020
7.916
7.964
7.763
7.810
649,216
-0.11(-1.33%)
Dec 08, 2020
7.743
7.935
7.705
7.916
646,244
+0.13(+1.72%)
Dec 07, 2020
7.724
7.806
7.643
7.782
459,532
+0.06(+0.74%)
Dec 04, 2020
7.667
7.839
7.638
7.724
524,660
+0.13(+1.77%)
Dec 03, 2020
7.600
7.667
7.470
7.590
493,528
-0.01(-0.13%)
Dec 02, 2020
7.590
7.657
7.456
7.600
488,242
-0.05(-0.63%)
Dec 01, 2020
7.734
7.801
7.580
7.648
526,946
+0.00(+0.00%)
Nov 30, 2020
7.763
7.782
7.542
7.648
572,176
-0.13(-1.72%)
Nov 27, 2020
7.743
7.849
7.600
7.782
454,017
-0.01(-0.12%)
Nov 25, 2020
7.801
7.858
7.576
7.791
556,695
+0.00(+0.00%)
Nov 24, 2020
7.983
7.983
7.743
7.791
936,648
-0.03(-0.37%)
Nov 23, 2020
7.667
7.923
7.590
7.820
1,045,013
+0.24(+3.16%)
Nov 20, 2020
7.188
7.614
7.168
7.580
2,342,920
+0.34(+4.63%)
Nov 19, 2020
7.188
7.255
7.149
7.245
390,080
+0.04(+0.53%)
Nov 18, 2020
7.283
7.398
7.197
7.207
764,254
-0.07(-0.92%)
Nov 17, 2020
7.370
7.418
7.207
7.274
466,564
-0.10(-1.30%)
Nov 16, 2020
7.408
7.465
7.288
7.370
560,384
+0.04(+0.52%)
Nov 13, 2020
7.235
7.398
7.235
7.331
458,608
+0.15(+2.14%)
Nov 12, 2020
7.264
7.312
7.154
7.178
330,478
-0.12(-1.71%)
Nov 11, 2020
7.111
7.318
7.073
7.303
547,408
+0.19(+2.70%)
Nov 10, 2020
7.216
7.283
6.986
7.111
978,458
-0.07(-0.93%)
Nov 09, 2020
7.504
7.523
7.168
7.178
948,950
+0.00(+0.00%)
Nov 06, 2020
7.207
7.215
7.082
7.178
434,295
-0.02(-0.27%)
Nov 05, 2020
7.005
7.226
7.005
7.197
708,652
+0.26(+3.73%)
Nov 04, 2020
6.881
6.996
6.804
6.938
499,114
+0.03(+0.42%)
Nov 03, 2020
6.756
6.967
6.660
6.910
544,865
+0.30(+4.49%)
Nov 02, 2020
6.507
6.713
6.507
6.613
760,640
+0.15(+2.37%)
Oct 30, 2020
6.756
6.775
6.402
6.459
1,133,738
-0.36(-5.34%)
Oct 29, 2020
6.833
7.015
6.814
6.823
910,384
-0.06(-0.84%)
Oct 28, 2020
6.622
6.996
6.373
6.881
1,385,415
+0.48(+7.49%)
Oct 27, 2020
6.526
6.593
6.363
6.402
757,442
-0.12(-1.91%)
Oct 26, 2020
6.756
6.842
6.421
6.526
816,510
-0.35(-5.02%)
Oct 23, 2020
6.900
6.900
6.766
6.871
742,225
+0.00(+0.00%)
Oct 22, 2020
6.795
6.881
6.622
6.871
835,455
+0.08(+1.13%)
Oct 21, 2020
6.996
7.063
6.737
6.795
838,090
-0.22(-3.14%)
Oct 20, 2020
7.015
7.101
6.958
7.015
646,216
+0.01(+0.14%)
Oct 19, 2020
7.025
7.101
6.953
7.005
778,139
-0.02(-0.27%)
Oct 16, 2020
7.101
7.235
7.015
7.025
1,235,894
-0.09(-1.21%)
Oct 15, 2020
6.900
7.154
6.814
7.111
662,831
+0.09(+1.23%)
Oct 14, 2020
6.977
7.092
6.972
7.025
426,179
+0.05(+0.69%)
Oct 13, 2020
7.053
7.168
6.938
6.977
737,897
-0.08(-1.09%)
Oct 12, 2020
6.900
7.084
6.876
7.053
1,100,373
+0.21(+3.08%)
Oct 09, 2020
6.728
6.866
6.675
6.843
786,782
+0.16(+2.44%)
Oct 08, 2020
6.584
6.728
6.545
6.680
668,946
+0.15(+2.35%)
Oct 07, 2020
6.354
6.593
6.344
6.526
970,458
+0.19(+3.03%)
Oct 06, 2020
6.172
6.545
6.162
6.335
1,259,123
+0.20(+3.28%)
Oct 05, 2020
6.268
6.296
6.071
6.133
946,867
+0.12(+2.07%)
Oct 02, 2020
5.913
6.071
5.875
6.009
607,929
-0.05(-0.79%)
Oct 01, 2020
6.133
6.191
6.009
6.057
572,335
-0.05(-0.78%)
Sep 30, 2020
6.239
6.315
6.095
6.105
805,037
-0.17(-2.75%)
Sep 29, 2020
6.402
6.411
6.181
6.277
1,043,364
-0.13(-2.09%)
Sep 28, 2020
6.296
6.498
6.181
6.411
1,113,980
+0.19(+3.08%)
Sep 25, 2020
6.325
6.392
6.009
6.220
1,229,842
-0.12(-1.96%)
Sep 24, 2020
6.440
6.545
6.296
6.344
1,176,961
-0.15(-2.36%)
Sep 23, 2020
6.766
6.814
6.478
6.498
876,565
-0.30(-4.37%)
Sep 22, 2020
6.890
6.890
6.632
6.795
592,839
-0.02(-0.28%)
Sep 21, 2020
6.900
6.937
6.737
6.814
946,681
-0.16(-2.34%)
Sep 18, 2020
6.843
7.058
6.747
6.977
1,831,511
+0.18(+2.68%)
Sep 17, 2020
6.670
6.890
6.565
6.795
1,035,429
+0.07(+1.00%)
Sep 16, 2020
6.728
6.790
6.651
6.728
451,272
+0.00(+0.00%)
Sep 15, 2020
6.785
6.852
6.603
6.728
799,350
-0.02(-0.28%)
Sep 14, 2020
6.689
6.820
6.651
6.747
528,596
+0.14(+2.18%)
Sep 11, 2020
6.747
6.814
6.555
6.603
532,799
-0.10(-1.43%)
Sep 10, 2020
6.919
7.073
6.689
6.699
659,154
-0.16(-2.37%)
Sep 09, 2020
6.881
6.965
6.694
6.862
647,591
+0.11(+1.56%)
Sep 08, 2020
6.823
6.938
6.728
6.756
640,305
-0.28(-3.95%)
Sep 04, 2020
7.485
7.485
6.660
7.034
1,421,529
-0.47(-6.26%)
Sep 03, 2020
8.136
8.136
7.456
7.504
904,865
-0.68(-8.31%)
Sep 02, 2020
8.050
8.213
7.930
8.184
676,796
+0.15(+1.91%)
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.