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

Sailpoint Technologies Holdings Inc (NY: SAIL )

65.24 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 15, 2022 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 (%)
Apr 30, 2018 24.13 24.54 23.90 24.09 385,061 +0.12(+0.50%)
Apr 27, 2018 24.50 25.70 23.83 23.97 592,372 -0.27(-1.11%)
Apr 26, 2018 23.79 24.83 23.53 24.24 455,280 +0.43(+1.81%)
Apr 25, 2018 24.74 25.09 22.51 23.81 1,318,495 -0.94(-3.80%)
Apr 24, 2018 24.49 25.80 24.41 24.75 1,558,095 +0.55(+2.27%)
Apr 23, 2018 23.75 24.45 23.75 24.20 679,763 +0.56(+2.37%)
Apr 20, 2018 24.10 24.50 23.03 23.64 562,544 -0.38(-1.58%)
Apr 19, 2018 24.06 24.59 23.61 24.02 626,765 +0.07(+0.29%)
Apr 18, 2018 24.73 25.21 23.30 23.95 1,122,104 -0.66(-2.68%)
Apr 17, 2018 22.54 24.93 22.36 24.61 1,541,714 +2.29(+10.26%)
Apr 16, 2018 22.65 22.77 21.93 22.32 612,561 -0.21(-0.93%)
Apr 13, 2018 22.88 23.00 22.11 22.53 420,883 -0.18(-0.79%)
Apr 12, 2018 22.65 23.05 22.00 22.71 783,749 +0.06(+0.26%)
Apr 11, 2018 20.68 22.95 20.65 22.65 1,156,701 +1.82(+8.74%)
Apr 10, 2018 20.73 20.98 20.50 20.83 278,855 +0.41(+2.01%)
Apr 09, 2018 20.60 20.99 20.35 20.42 238,148 +0.03(+0.15%)
Apr 06, 2018 20.77 20.89 20.20 20.39 299,827 -0.50(-2.39%)
Apr 05, 2018 20.67 21.22 20.44 20.89 419,257 +0.48(+2.35%)
Apr 04, 2018 20.30 20.46 19.93 20.41 406,072 -0.40(-1.92%)
Apr 03, 2018 20.15 20.86 19.72 20.81 479,173 +0.86(+4.31%)
Apr 02, 2018 20.60 20.77 19.70 19.95 448,037 -0.74(-3.58%)
Mar 29, 2018 20.69 20.69 20.69 0 +0.71(+3.55%)
Mar 28, 2018 20.18 20.28 19.50 19.98 487,535 -0.16(-0.79%)
Mar 27, 2018 21.30 21.49 19.88 20.14 568,665 -0.95(-4.50%)
Mar 26, 2018 20.86 21.23 20.05 21.09 960,129 +1.08(+5.40%)
Mar 23, 2018 21.17 21.21 19.96 20.01 576,939 -1.20(-5.66%)
Mar 22, 2018 21.05 21.84 20.60 21.21 385,259 -0.05(-0.24%)
Mar 21, 2018 21.11 21.54 20.88 21.26 575,264 +0.15(+0.71%)
Mar 20, 2018 20.46 21.27 20.22 21.11 571,181 +0.59(+2.88%)
Mar 19, 2018 22.21 22.29 19.83 20.52 1,405,636 -1.60(-7.23%)
Mar 16, 2018 21.32 22.22 21.19 22.12 3,261,205 +0.52(+2.41%)
Mar 15, 2018 21.94 22.25 21.50 21.60 629,242 -0.34(-1.55%)
Mar 14, 2018 22.24 22.62 21.69 21.94 545,432 -0.28(-1.26%)
Mar 13, 2018 22.08 22.75 21.84 22.22 519,474 +0.27(+1.23%)
Mar 12, 2018 22.83 23.13 21.75 21.95 693,668 -0.86(-3.77%)
Mar 09, 2018 23.40 23.55 22.27 22.81 589,360 -0.18(-0.78%)
Mar 08, 2018 22.00 23.30 21.85 22.99 902,954 +1.10(+5.03%)
Mar 07, 2018 21.75 21.89 558,877 -1.19(-5.16%)
Mar 06, 2018 22.76 23.93 22.70 23.08 630,142 +0.53(+2.35%)
Mar 05, 2018 22.87 23.06 22.08 22.55 633,905 -0.36(-1.57%)
Mar 02, 2018 21.52 23.01 21.33 22.91 918,671 +1.23(+5.67%)
Mar 01, 2018 21.10 22.30 20.80 21.68 759,544 +0.66(+3.14%)
Feb 28, 2018 20.94 22.13 20.91 21.02 611,068 +0.17(+0.82%)
Feb 27, 2018 20.69 21.10 20.19 20.85 385,908 +0.15(+0.72%)
Feb 26, 2018 20.48 21.36 20.25 20.70 592,704 +0.28(+1.37%)
Feb 23, 2018 20.02 20.48 19.36 20.42 746,748 +0.45(+2.25%)
Feb 22, 2018 20.36 18.35 19.97 1,755,585 +2.05(+11.44%)
Feb 21, 2018 17.43 18.69 17.16 17.92 598,722 +0.47(+2.69%)
Feb 20, 2018 16.45 17.75 16.41 17.45 459,277 +1.15(+7.06%)
Feb 16, 2018 16.30 16.30 16.30 0 +0.20(+1.24%)
Feb 15, 2018 16.20 16.33 15.84 16.10 195,237 +0.08(+0.50%)
Feb 14, 2018 15.81 16.29 15.65 16.02 226,978 +0.14(+0.88%)
Feb 13, 2018 15.95 15.88 149,766 +0.43(+2.78%)
Feb 12, 2018 15.66 15.74 15.24 15.45 240,901 -0.21(-1.34%)
Feb 09, 2018 15.36 15.88 15.27 15.66 332,649 +0.53(+3.50%)
Feb 08, 2018 15.93 15.94 15.12 15.13 210,612 -0.84(-5.26%)
Feb 07, 2018 15.90 16.25 15.53 15.97 391,736 +0.31(+1.98%)
Feb 06, 2018 14.90 15.74 14.86 15.66 266,376 +0.54(+3.57%)
Feb 05, 2018 15.09 15.58 15.00 15.12 264,201 -0.08(-0.53%)
Feb 02, 2018 15.78 15.78 15.04 15.20 237,722 -0.67(-4.22%)
Feb 01, 2018 16.73 16.73 15.51 15.87 312,590 -0.86(-5.14%)
Jan 31, 2018 16.95 17.21 15.62 16.73 460,876 -0.19(-1.12%)
Jan 30, 2018 17.28 17.34 16.83 16.92 172,217 -0.50(-2.87%)
Jan 29, 2018 17.51 17.64 17.27 17.42 130,486 -0.07(-0.40%)
Jan 26, 2018 17.15 17.51 16.70 17.49 161,543 +0.44(+2.58%)
Jan 25, 2018 17.42 17.57 16.77 17.05 208,035 -0.32(-1.84%)
Jan 24, 2018 17.13 17.75 17.10 17.37 506,595 +0.36(+2.12%)
Jan 23, 2018 16.00 17.44 15.84 17.01 459,368 +0.89(+5.52%)
Jan 22, 2018 15.83 16.40 15.83 16.12 166,171 +0.34(+2.15%)
Jan 19, 2018 15.69 16.10 15.58 15.78 227,668 +0.05(+0.32%)
Jan 18, 2018 16.16 16.39 15.62 15.73 189,328 -0.37(-2.30%)
Jan 17, 2018 15.53 16.26 15.50 16.10 152,120 +0.56(+3.60%)
Jan 16, 2018 16.45 16.50 15.32 15.54 309,879 -0.91(-5.53%)
Jan 12, 2018 16.45 16.45 16.45 0 +0.36(+2.24%)
Jan 11, 2018 15.60 16.13 15.35 16.09 269,778 +0.47(+3.01%)
Jan 10, 2018 14.93 15.75 14.80 15.62 292,167 +0.51(+3.38%)
Jan 09, 2018 15.30 15.41 14.71 15.11 173,953 -0.10(-0.66%)
Jan 08, 2018 14.74 15.28 14.58 15.21 206,360 +0.56(+3.82%)
Jan 05, 2018 14.50 14.75 14.31 14.65 232,987 +0.27(+1.88%)
Jan 04, 2018 14.70 14.79 14.24 14.38 269,187 -0.22(-1.51%)
Jan 03, 2018 14.39 14.76 14.00 14.60 314,873 +0.24(+1.67%)
Jan 02, 2018 14.49 15.00 14.17 14.36 363,378 -0.14(-0.97%)
Dec 29, 2017 14.50 14.50 14.50 0 -0.52(-3.46%)
Dec 28, 2017 14.91 15.18 14.84 15.02 107,691 +0.17(+1.14%)
Dec 27, 2017 14.82 15.03 14.75 14.85 86,981 +0.11(+0.75%)
Dec 26, 2017 14.66 15.15 14.66 14.74 162,202 -0.06(-0.41%)
Dec 22, 2017 14.56 14.98 14.54 14.80 279,493 +0.13(+0.89%)
Dec 21, 2017 14.33 14.84 14.25 14.67 351,378 +0.37(+2.59%)
Dec 20, 2017 14.37 14.98 14.27 14.30 223,893 -0.01(-0.07%)
Dec 19, 2017 14.27 14.63 13.92 14.31 459,015 -0.08(-0.56%)
Dec 18, 2017 14.55 14.60 13.92 14.39 365,348 +0.05(+0.35%)
Dec 15, 2017 14.54 14.60 14.30 14.34 423,587 -0.30(-2.05%)
Dec 14, 2017 14.78 15.00 13.78 14.64 495,020 -0.23(-1.55%)
Dec 13, 2017 14.79 15.19 14.70 14.87 400,456 +0.06(+0.41%)
Dec 12, 2017 14.80 15.30 14.50 14.81 1,124,397 -0.02(-0.13%)
Dec 11, 2017 15.37 15.50 14.58 14.83 431,993 -0.61(-3.95%)
Dec 08, 2017 15.85 16.23 15.00 15.44 448,813 -0.39(-2.46%)
Dec 07, 2017 14.67 15.96 14.67 15.83 453,181 +1.05(+7.10%)
Dec 06, 2017 14.44 14.92 14.37 14.78 280,732 +0.12(+0.82%)
Dec 05, 2017 14.65 15.04 14.55 14.66 689,246 -0.05(-0.34%)
Dec 04, 2017 15.22 15.35 14.45 14.71 636,468 -0.33(-2.19%)
Dec 01, 2017 14.69 15.78 14.54 15.04 714,530 +0.34(+2.31%)
Nov 30, 2017 14.25 15.13 14.25 14.70 450,068 +0.35(+2.44%)
Nov 29, 2017 14.67 14.74 14.11 14.35 794,899 -0.43(-2.91%)
Nov 28, 2017 15.42 15.89 14.62 14.78 939,915 -0.78(-5.01%)
Nov 27, 2017 15.92 16.36 15.00 15.56 1,321,393 -0.24(-1.52%)
Nov 24, 2017 15.30 16.00 14.91 15.80 1,714,351 +0.70(+4.64%)
Nov 22, 2017 13.65 15.11 13.65 15.10 1,555,238 +1.53(+11.27%)
Nov 21, 2017 12.99 13.84 12.99 13.57 1,622,703 +0.48(+3.67%)
Nov 20, 2017 13.24 14.01 12.82 13.09 2,395,727 +0.09(+0.69%)
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.