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

Qualys Inc (NQ: QLYS )

153.99 -1.09 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 28, 2024 142.82 143.99 141.86 142.60 469,603 +0.32(+0.22%)
Jun 27, 2024 138.01 142.67 138.01 142.28 353,830 +4.62(+3.36%)
Jun 26, 2024 137.63 139.13 137.03 137.66 347,745 -0.71(-0.51%)
Jun 25, 2024 138.46 139.88 137.69 138.37 266,442 -0.47(-0.34%)
Jun 24, 2024 139.21 141.24 138.14 138.84 335,012 -0.37(-0.27%)
Jun 21, 2024 135.89 139.80 135.63 139.21 1,593,725 +3.54(+2.61%)
Jun 20, 2024 132.41 136.36 132.37 135.67 402,657 +2.89(+2.18%)
Jun 18, 2024 135.87 135.87 131.06 132.78 734,578 -3.96(-2.90%)
Jun 17, 2024 136.17 137.09 135.30 136.74 382,700 +0.05(+0.04%)
Jun 14, 2024 137.50 137.50 135.31 136.69 435,964 -1.50(-1.09%)
Jun 13, 2024 141.09 141.09 138.19 138.19 299,109 -2.29(-1.63%)
Jun 12, 2024 140.28 142.70 139.24 140.48 318,786 +2.03(+1.47%)
Jun 11, 2024 135.82 138.81 135.58 138.45 281,476 +1.79(+1.31%)
Jun 10, 2024 135.45 138.72 134.75 136.66 374,278 +0.64(+0.47%)
Jun 07, 2024 134.26 136.45 132.52 136.02 461,093 +0.90(+0.67%)
Jun 06, 2024 135.23 137.46 134.91 135.12 320,816 -0.67(-0.49%)
Jun 05, 2024 135.11 136.63 133.24 135.79 421,120 +2.22(+1.66%)
Jun 04, 2024 135.38 136.32 132.81 133.57 455,296 -2.10(-1.55%)
Jun 03, 2024 141.23 141.49 135.13 135.67 494,395 -4.95(-3.52%)
May 31, 2024 139.76 140.62 138.47 140.62 408,536 +1.12(+0.80%)
May 30, 2024 141.00 141.00 138.49 139.50 419,231 -1.55(-1.10%)
May 29, 2024 141.46 142.79 140.34 141.05 413,786 -2.32(-1.62%)
May 28, 2024 146.14 146.14 141.93 143.37 413,914 -3.11(-2.12%)
May 24, 2024 146.44 146.88 144.56 146.48 323,037 +0.23(+0.16%)
May 23, 2024 146.32 147.40 145.16 146.25 324,690 +0.94(+0.65%)
May 22, 2024 144.92 146.50 144.20 145.31 341,440 +0.79(+0.55%)
May 21, 2024 146.19 146.19 143.31 144.52 415,304 -1.87(-1.28%)
May 20, 2024 147.00 147.05 143.71 146.39 696,388 -0.73(-0.50%)
May 17, 2024 149.52 149.52 146.57 147.12 359,860 -2.50(-1.67%)
May 16, 2024 148.78 150.91 146.69 149.62 359,129 +0.95(+0.64%)
May 15, 2024 150.74 151.81 148.16 148.67 493,000 -1.06(-0.71%)
May 14, 2024 149.65 151.54 149.18 149.73 394,798 +0.93(+0.62%)
May 13, 2024 151.17 151.51 148.61 148.80 419,061 -1.51(-1.00%)
May 10, 2024 152.46 153.57 150.05 150.31 380,271 -1.56(-1.03%)
May 09, 2024 150.00 151.97 149.12 151.87 550,547 +2.12(+1.42%)
May 08, 2024 158.60 158.96 147.58 149.75 1,762,727 -16.23(-9.78%)
May 07, 2024 169.41 171.00 165.26 165.98 814,379 -4.21(-2.47%)
May 06, 2024 165.99 170.58 165.99 170.19 518,818 +4.82(+2.91%)
May 03, 2024 167.97 168.75 162.40 165.37 357,412 -0.63(-0.38%)
May 02, 2024 166.19 167.79 163.40 166.00 362,683 +0.71(+0.43%)
May 01, 2024 164.31 168.25 163.75 165.29 338,162 +1.38(+0.84%)
Apr 30, 2024 167.31 167.31 163.79 163.91 403,765 -4.36(-2.59%)
Apr 29, 2024 171.11 172.70 167.81 168.27 305,973 -2.09(-1.23%)
Apr 26, 2024 171.18 173.22 170.01 170.36 261,623 +0.62(+0.37%)
Apr 25, 2024 169.22 170.39 167.38 169.74 338,529 -2.37(-1.38%)
Apr 24, 2024 172.48 173.49 170.36 172.11 355,692 +0.57(+0.33%)
Apr 23, 2024 168.80 174.20 168.80 171.54 404,046 +3.10(+1.84%)
Apr 22, 2024 164.91 169.48 164.28 168.44 431,715 +4.89(+2.99%)
Apr 19, 2024 162.68 164.81 161.44 163.55 637,760 +0.71(+0.44%)
Apr 18, 2024 163.48 165.00 160.73 162.84 377,080 +0.09(+0.06%)
Apr 17, 2024 165.89 166.43 162.27 162.75 629,597 -1.71(-1.04%)
Apr 16, 2024 161.16 165.76 160.35 164.46 405,014 +2.41(+1.49%)
Apr 15, 2024 166.25 166.74 161.92 162.05 478,705 -4.10(-2.47%)
Apr 12, 2024 165.97 166.91 165.00 166.15 302,775 -0.63(-0.38%)
Apr 11, 2024 166.36 167.40 164.70 166.78 209,445 +1.38(+0.84%)
Apr 10, 2024 163.86 166.19 162.43 165.40 332,886 -1.99(-1.19%)
Apr 09, 2024 166.84 168.62 166.70 167.39 217,694 +0.73(+0.44%)
Apr 08, 2024 165.13 167.89 163.96 166.66 298,901 +1.82(+1.10%)
Apr 05, 2024 164.25 165.90 164.25 164.84 315,402 +0.97(+0.59%)
Apr 04, 2024 167.65 168.01 163.57 163.87 335,580 -2.07(-1.25%)
Apr 03, 2024 164.99 166.87 164.39 165.94 277,588 -0.26(-0.16%)
Apr 02, 2024 164.65 166.41 162.85 166.20 286,144 -1.08(-0.65%)
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.