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

Okta Inc Cl A (NQ: OKTA )

92.87 -0.06 (-0.06%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 26, 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 (%)
Oct 29, 2021 244.97 249.79 244.01 247.18 1,044,266 +2.55(+1.04%)
Oct 28, 2021 248.57 248.57 239.57 244.63 2,124,789 -5.38(-2.15%)
Oct 27, 2021 256.15 258.30 249.07 250.01 1,243,937 -5.70(-2.23%)
Oct 26, 2021 262.53 255.71 972,991 -5.34(-2.05%)
Oct 25, 2021 260.00 265.07 258.52 261.05 818,340 +0.67(+0.26%)
Oct 22, 2021 259.17 260.82 256.18 260.38 739,358 +0.61(+0.23%)
Oct 21, 2021 254.73 261.08 254.73 259.77 788,134 +3.49(+1.36%)
Oct 20, 2021 258.66 262.50 254.62 256.28 613,479 -1.43(-0.55%)
Oct 19, 2021 260.14 262.44 257.31 257.71 981,398 -2.21(-0.85%)
Oct 18, 2021 253.97 260.38 252.61 259.92 1,309,163 +4.90(+1.92%)
Oct 15, 2021 252.24 257.04 250.38 255.02 1,202,123 -0.51(-0.20%)
Oct 14, 2021 251.00 261.30 251.00 255.53 2,519,183 +8.32(+3.37%)
Oct 13, 2021 237.37 247.58 237.37 247.21 1,511,563 +12.04(+5.12%)
Oct 12, 2021 227.94 236.53 227.94 235.17 1,353,874 +9.31(+4.12%)
Oct 11, 2021 226.59 230.36 225.10 225.86 1,421,571 -2.69(-1.18%)
Oct 08, 2021 235.28 235.28 228.26 228.55 1,105,678 -5.41(-2.31%)
Oct 07, 2021 234.18 237.45 233.57 233.96 1,329,006 +2.03(+0.87%)
Oct 06, 2021 226.18 234.41 225.35 231.93 1,209,302 +4.10(+1.80%)
Oct 05, 2021 225.91 229.60 224.01 227.83 1,156,522 +2.87(+1.28%)
Oct 04, 2021 235.00 236.10 223.54 224.96 1,797,501 -13.12(-5.51%)
Oct 01, 2021 238.19 240.21 234.78 238.08 943,935 +0.74(+0.31%)
Sep 30, 2021 234.64 239.22 234.25 237.34 1,227,859 +4.01(+1.72%)
Sep 29, 2021 239.22 243.69 233.13 233.33 1,073,785 -2.42(-1.03%)
Sep 28, 2021 243.12 243.19 234.65 235.75 1,670,446 -5.71(-2.36%)
Sep 27, 2021 249.90 249.90 239.11 241.46 1,757,422 -11.97(-4.72%)
Sep 24, 2021 255.82 256.39 247.38 253.43 990,063 -1.95(-0.76%)
Sep 23, 2021 259.29 259.50 251.58 255.38 1,204,173 -2.07(-0.80%)
Sep 22, 2021 251.10 257.95 249.77 257.45 1,101,447 +5.69(+2.26%)
Sep 21, 2021 253.65 257.02 250.06 251.76 801,489 -0.89(-0.35%)
Sep 20, 2021 252.53 257.91 250.00 252.65 1,724,333 -5.50(-2.13%)
Sep 17, 2021 257.39 258.70 255.00 258.15 2,538,030 +2.37(+0.93%)
Sep 16, 2021 253.58 255.88 249.01 255.78 1,069,149 +2.20(+0.87%)
Sep 15, 2021 252.61 254.30 249.78 253.58 1,276,184 +0.43(+0.17%)
Sep 14, 2021 249.53 254.36 249.24 253.15 1,157,893 +3.62(+1.45%)
Sep 13, 2021 254.01 254.51 247.05 249.53 1,627,717 -4.45(-1.75%)
Sep 10, 2021 265.52 265.62 253.32 253.98 1,574,353 -12.48(-4.68%)
Sep 09, 2021 263.45 269.23 262.71 266.46 1,188,111 +3.00(+1.14%)
Sep 08, 2021 263.35 265.89 259.31 263.46 1,327,134 -1.47(-0.55%)
Sep 07, 2021 268.82 269.88 263.39 264.93 2,120,107 -5.47(-2.02%)
Sep 03, 2021 270.03 276.30 267.73 270.40 2,179,633 -1.35(-0.50%)
Sep 02, 2021 262.32 276.23 261.07 271.75 5,246,768 +6.99(+2.64%)
Sep 01, 2021 260.00 266.21 258.78 264.76 2,338,560 +1.16(+0.44%)
Aug 31, 2021 262.07 266.95 260.36 263.60 1,614,815 -1.38(-0.52%)
Aug 30, 2021 263.00 266.18 260.11 264.98 1,365,431 +2.60(+0.99%)
Aug 27, 2021 261.08 265.26 260.10 262.38 1,174,408 +0.21(+0.08%)
Aug 26, 2021 255.55 264.41 255.40 262.17 1,529,420 +1.49(+0.57%)
Aug 25, 2021 254.25 262.96 253.33 260.68 2,640,458 +13.13(+5.30%)
Aug 24, 2021 240.00 248.08 238.97 247.55 2,040,735 +11.87(+5.04%)
Aug 23, 2021 231.25 236.75 231.20 235.68 1,425,885 +4.71(+2.04%)
Aug 20, 2021 230.92 234.32 230.71 230.97 1,497,577 +0.06(+0.03%)
Aug 19, 2021 228.30 232.23 226.92 230.91 915,578 +1.98(+0.86%)
Aug 18, 2021 231.45 233.30 228.13 228.93 735,115 -1.70(-0.74%)
Aug 17, 2021 230.60 232.00 226.06 230.63 917,307 -1.19(-0.51%)
Aug 16, 2021 235.19 237.12 229.15 231.82 1,197,715 -4.02(-1.70%)
Aug 13, 2021 236.36 239.61 234.12 235.84 804,004 -0.30(-0.13%)
Aug 12, 2021 234.00 239.89 233.00 236.14 1,273,343 +1.65(+0.70%)
Aug 11, 2021 234.64 237.70 231.06 234.49 1,227,905 +1.79(+0.77%)
Aug 10, 2021 241.68 244.13 232.45 232.70 1,293,747 -8.65(-3.58%)
Aug 09, 2021 240.00 242.98 238.48 241.35 790,680 +1.24(+0.52%)
Aug 06, 2021 249.76 251.25 238.95 240.11 1,920,764 -12.27(-4.86%)
Aug 05, 2021 247.00 253.72 245.50 252.38 2,091,684 +5.00(+2.02%)
Aug 04, 2021 242.90 247.75 242.00 247.38 1,137,915 +4.81(+1.98%)
Aug 03, 2021 245.58 247.99 239.51 242.57 1,225,838 -3.01(-1.23%)
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.