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

Solarwinds Corp (NY: SWI )

11.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 9.545 9.711 9.526 9.711 283,150 +0.22(+2.33%)
Jul 28, 2023 9.628 9.683 9.448 9.490 295,403 +0.06(+0.68%)
Jul 27, 2023 9.573 9.573 9.388 9.425 240,890 -0.03(-0.29%)
Jul 26, 2023 9.471 9.591 9.402 9.453 224,548 -0.03(-0.29%)
Jul 25, 2023 9.462 9.563 9.402 9.480 206,261 +0.04(+0.39%)
Jul 24, 2023 9.490 9.582 9.421 9.444 164,159 -0.02(-0.19%)
Jul 21, 2023 9.637 9.720 9.457 9.462 321,279 -0.10(-1.06%)
Jul 20, 2023 9.775 9.784 9.526 9.563 298,019 -0.25(-2.54%)
Jul 19, 2023 9.987 10.06 9.812 9.812 303,234 -0.16(-1.57%)
Jul 18, 2023 9.932 9.978 9.844 9.969 280,862 +0.06(+0.65%)
Jul 17, 2023 9.683 9.936 9.637 9.904 383,704 +0.23(+2.38%)
Jul 14, 2023 9.840 9.895 9.665 9.674 225,062 -0.19(-1.96%)
Jul 13, 2023 9.628 9.877 9.591 9.867 335,281 +0.30(+3.18%)
Jul 12, 2023 9.665 9.665 9.471 9.563 290,839 +0.06(+0.68%)
Jul 11, 2023 9.490 9.554 9.407 9.499 309,970 +0.06(+0.59%)
Jul 10, 2023 9.333 9.453 9.296 9.444 288,920 +0.07(+0.79%)
Jul 07, 2023 9.296 9.444 9.296 9.370 280,322 +0.04(+0.39%)
Jul 06, 2023 9.333 9.361 9.204 9.333 439,684 -0.17(-1.75%)
Jul 05, 2023 9.508 9.600 9.425 9.499 394,277 -0.13(-1.34%)
Jul 03, 2023 9.361 9.665 9.342 9.628 297,101 +0.18(+1.85%)
Jun 30, 2023 9.508 9.508 9.379 9.453 490,788 +0.05(+0.49%)
Jun 29, 2023 9.361 9.499 9.347 9.407 430,123 +0.06(+0.69%)
Jun 28, 2023 9.121 9.356 9.121 9.342 325,792 +0.18(+1.91%)
Jun 27, 2023 8.964 9.222 8.928 9.167 520,129 +0.21(+2.37%)
Jun 26, 2023 9.066 9.158 8.955 8.955 324,767 -0.18(-2.02%)
Jun 23, 2023 9.140 9.167 8.983 9.140 1,029,189 -0.16(-1.68%)
Jun 22, 2023 9.186 9.305 9.103 9.296 380,759 +0.06(+0.70%)
Jun 21, 2023 9.370 9.416 9.232 9.232 456,544 -0.20(-2.15%)
Jun 20, 2023 9.388 9.480 9.338 9.434 441,145 -0.06(-0.68%)
Jun 16, 2023 9.674 9.674 9.384 9.499 624,133 -0.06(-0.67%)
Jun 15, 2023 9.342 9.582 9.315 9.563 364,393 +1.58(+19.72%)
May 08, 2023 8.098 8.158 7.914 7.988 312,020 -0.11(-1.37%)
May 05, 2023 8.043 8.098 7.979 8.098 283,390 +0.16(+1.97%)
May 04, 2023 7.877 8.085 7.831 7.942 383,681 +0.09(+1.17%)
May 03, 2023 8.117 8.237 7.822 7.850 584,072 -0.26(-3.18%)
May 02, 2023 8.117 8.121 7.919 8.108 603,670 -0.06(-0.68%)
May 01, 2023 7.840 8.287 7.840 8.163 891,556 +0.22(+2.78%)
Apr 28, 2023 7.951 8.089 7.831 7.942 686,897 -0.04(-0.46%)
Apr 27, 2023 7.905 8.209 7.730 7.979 1,076,400 +0.46(+6.13%)
Apr 26, 2023 7.453 7.601 7.430 7.518 333,033 +0.06(+0.74%)
Apr 25, 2023 7.693 7.693 7.444 7.463 263,925 -0.31(-4.03%)
Apr 24, 2023 7.868 7.914 7.758 7.776 217,100 -0.09(-1.17%)
Apr 21, 2023 7.923 7.942 7.813 7.868 810,526 -0.04(-0.47%)
Apr 20, 2023 7.785 7.923 7.665 7.905 376,827 +0.08(+1.06%)
Apr 19, 2023 7.748 7.845 7.722 7.822 371,215 -0.01(-0.12%)
Apr 18, 2023 7.951 7.979 7.785 7.831 278,424 -0.10(-1.28%)
Apr 17, 2023 7.896 7.983 7.845 7.933 320,211 +0.12(+1.53%)
Apr 14, 2023 7.877 7.905 7.670 7.813 316,464 -0.07(-0.93%)
Apr 13, 2023 7.675 7.928 7.675 7.887 289,232 +0.28(+3.63%)
Apr 12, 2023 7.822 7.850 7.592 7.610 247,157 -0.08(-1.08%)
Apr 11, 2023 7.693 7.785 7.610 7.693 284,091 -0.06(-0.71%)
Apr 10, 2023 7.629 7.758 7.601 7.748 283,789 +0.08(+1.08%)
Apr 06, 2023 7.702 7.734 7.619 7.665 236,311 -0.06(-0.72%)
Apr 05, 2023 7.776 7.813 7.675 7.721 284,796 -0.09(-1.18%)
Apr 04, 2023 7.887 7.951 7.693 7.813 419,365 -0.04(-0.47%)
Apr 03, 2023 7.831 7.933 7.702 7.850 358,950 -0.07(-0.93%)
Mar 31, 2023 7.721 7.928 7.721 7.923 362,749 +0.22(+2.87%)
Mar 30, 2023 7.767 7.822 7.642 7.702 211,865 +0.02(+0.24%)
Mar 29, 2023 7.776 7.840 7.619 7.684 320,945 -0.04(-0.48%)
Mar 28, 2023 7.656 7.767 7.629 7.721 229,222 +0.02(+0.24%)
Mar 27, 2023 7.758 7.822 7.670 7.702 226,082 -0.01(-0.12%)
Mar 24, 2023 7.748 7.781 7.657 7.711 248,056 -0.09(-1.18%)
Mar 23, 2023 7.859 7.942 7.711 7.804 344,617 +0.00(+0.00%)
Mar 22, 2023 7.979 8.089 7.785 7.804 281,624 -0.20(-2.53%)
Mar 21, 2023 7.988 8.043 7.923 8.006 359,355 +0.11(+1.40%)
Mar 20, 2023 8.080 8.080 7.785 7.896 508,614 -0.13(-1.61%)
Mar 17, 2023 8.154 8.186 7.960 8.025 1,009,895 -0.17(-2.02%)
Mar 16, 2023 8.015 8.227 7.997 8.191 410,160 +0.14(+1.72%)
Mar 15, 2023 7.887 8.135 7.887 8.052 433,392 +0.01(+0.11%)
Mar 14, 2023 8.126 8.218 7.933 8.043 705,295 +0.09(+1.16%)
Mar 13, 2023 7.887 8.071 7.794 7.951 400,630 -0.07(-0.92%)
Mar 10, 2023 8.255 8.255 7.896 8.025 474,837 -0.33(-3.97%)
Mar 09, 2023 8.578 8.656 8.287 8.356 324,261 -0.23(-2.68%)
Mar 08, 2023 8.347 8.624 8.320 8.587 406,818 +0.26(+3.10%)
Mar 07, 2023 8.559 8.624 8.218 8.329 1,051,878 -0.25(-2.90%)
Mar 06, 2023 8.587 8.651 8.467 8.578 610,399 +0.05(+0.54%)
Mar 03, 2023 8.292 8.531 8.292 8.531 417,899 +0.25(+3.00%)
Mar 02, 2023 8.144 8.320 8.048 8.283 329,081 +0.17(+2.04%)
Mar 01, 2023 7.859 8.154 7.794 8.117 514,893 +0.27(+3.40%)
Feb 28, 2023 7.868 8.126 7.850 7.850 620,399 -0.04(-0.47%)
Feb 27, 2023 8.144 8.144 7.822 7.887 551,268 -0.18(-2.17%)
Feb 24, 2023 7.776 8.172 7.750 8.062 525,464 +0.07(+0.92%)
Feb 23, 2023 8.154 8.172 7.877 7.988 514,660 -0.08(-1.03%)
Feb 22, 2023 8.172 8.292 8.052 8.071 415,931 -0.10(-1.24%)
Feb 21, 2023 7.960 8.306 7.675 8.172 859,700 -0.05(-0.56%)
Feb 17, 2023 8.246 8.337 8.126 8.218 811,755 -0.01(-0.11%)
Feb 16, 2023 8.642 8.771 7.988 8.227 2,030,386 -1.34(-13.97%)
Feb 15, 2023 9.554 9.715 9.517 9.563 323,012 -0.06(-0.57%)
Feb 14, 2023 9.563 9.748 9.517 9.619 247,756 -0.03(-0.29%)
Feb 13, 2023 9.222 9.720 9.222 9.646 319,056 +0.41(+4.39%)
Feb 10, 2023 9.563 9.600 9.204 9.241 351,514 -0.33(-3.46%)
Feb 09, 2023 9.407 9.886 9.342 9.573 530,410 -0.24(-2.44%)
Feb 08, 2023 9.794 9.877 9.688 9.812 229,268 -0.01(-0.09%)
Feb 07, 2023 9.619 9.858 9.469 9.821 256,528 +0.16(+1.62%)
Feb 06, 2023 9.738 9.826 9.591 9.665 248,786 -0.11(-1.13%)
Feb 03, 2023 9.766 9.978 9.720 9.775 248,009 -0.23(-2.30%)
Feb 02, 2023 9.812 10.07 9.780 10.01 335,096 +0.30(+3.13%)
Feb 01, 2023 9.370 9.858 9.370 9.702 352,926 +0.34(+3.64%)
Jan 31, 2023 9.342 9.462 9.213 9.361 535,441 +0.02(+0.20%)
Jan 30, 2023 9.296 9.416 9.213 9.342 349,173 -0.09(-0.98%)
Jan 27, 2023 9.222 9.471 9.130 9.434 311,340 +0.18(+1.99%)
Jan 26, 2023 8.891 9.250 8.785 9.250 272,765 +0.45(+5.13%)
Jan 25, 2023 8.743 8.826 8.554 8.799 280,006 -0.12(-1.34%)
Jan 24, 2023 8.992 9.020 8.863 8.918 226,551 -0.06(-0.72%)
Jan 23, 2023 9.241 9.287 8.918 8.983 382,184 -0.22(-2.40%)
Jan 20, 2023 8.605 9.259 8.513 9.204 1,198,366 +0.69(+8.12%)
Jan 19, 2023 8.393 8.651 8.320 8.513 630,750 +0.06(+0.65%)
Jan 18, 2023 8.679 8.771 8.393 8.458 534,827 -0.13(-1.50%)
Jan 17, 2023 8.430 8.633 8.292 8.587 572,189 +0.08(+0.98%)
Jan 13, 2023 8.393 8.582 8.375 8.504 297,327 -0.02(-0.22%)
Jan 12, 2023 8.559 8.568 8.421 8.522 291,219 +0.05(+0.54%)
Jan 11, 2023 8.356 8.485 8.329 8.476 187,494 +0.15(+1.77%)
Jan 10, 2023 8.522 8.522 8.135 8.329 262,428 -0.27(-3.11%)
Jan 09, 2023 8.670 8.734 8.504 8.596 287,524 +0.06(+0.65%)
Jan 06, 2023 8.578 8.578 8.247 8.541 332,002 +0.12(+1.42%)
Jan 05, 2023 8.716 8.716 8.366 8.421 308,274 -0.43(-4.89%)
Jan 04, 2023 8.799 8.951 8.756 8.854 401,875 +0.18(+2.02%)
Jan 03, 2023 8.734 8.878 8.449 8.679 331,399 +0.06(+0.64%)
Dec 30, 2022 8.347 8.642 8.347 8.624 309,905 +0.18(+2.18%)
Dec 29, 2022 8.181 8.458 8.131 8.439 243,800 +0.33(+4.09%)
Dec 28, 2022 8.273 8.338 8.052 8.108 299,685 -0.20(-2.44%)
Dec 27, 2022 8.292 8.421 8.144 8.310 235,768 -0.01(-0.11%)
Dec 23, 2022 8.329 8.430 8.135 8.320 279,486 -0.04(-0.44%)
Dec 22, 2022 8.421 8.449 8.227 8.356 434,415 -0.17(-1.95%)
Dec 21, 2022 8.181 8.531 8.121 8.522 469,905 +0.37(+4.52%)
Dec 20, 2022 7.923 8.200 7.896 8.154 499,573 +0.16(+1.96%)
Dec 19, 2022 8.126 8.191 7.739 7.997 511,514 -0.19(-2.36%)
Dec 16, 2022 8.246 8.476 8.172 8.191 1,336,952 -0.11(-1.33%)
Dec 15, 2022 8.172 8.495 8.135 8.301 603,312 +0.01(+0.11%)
Dec 14, 2022 8.246 8.430 8.126 8.292 555,823 +0.05(+0.56%)
Dec 13, 2022 8.320 8.587 8.135 8.246 510,021 +0.26(+3.23%)
Dec 12, 2022 7.758 8.039 7.744 7.988 342,641 +0.29(+3.71%)
Dec 09, 2022 7.619 7.804 7.601 7.702 251,343 +0.07(+0.97%)
Dec 08, 2022 7.619 7.804 7.582 7.629 217,300 +0.01(+0.12%)
Dec 07, 2022 7.638 7.859 7.619 7.619 269,185 -0.05(-0.60%)
Dec 06, 2022 7.794 7.794 7.610 7.665 199,646 -0.17(-2.12%)
Dec 05, 2022 8.025 8.025 7.781 7.831 240,259 -0.27(-3.30%)
Dec 02, 2022 8.255 8.366 8.098 8.098 255,123 -0.34(-4.04%)
Dec 01, 2022 8.089 8.458 8.034 8.439 612,030 +0.39(+4.81%)
Nov 30, 2022 7.831 8.052 7.693 8.052 285,740 +0.15(+1.86%)
Nov 29, 2022 7.923 7.988 7.831 7.905 410,460 -0.04(-0.46%)
Nov 28, 2022 7.785 8.080 7.785 7.942 290,019 +0.06(+0.82%)
Nov 25, 2022 7.850 7.979 7.850 7.877 131,886 -0.03(-0.35%)
Nov 23, 2022 7.767 7.933 7.693 7.905 209,630 +0.09(+1.18%)
Nov 22, 2022 7.831 8.024 7.698 7.813 283,313 -0.02(-0.24%)
Nov 21, 2022 7.767 7.868 7.702 7.831 192,061 -0.06(-0.70%)
Nov 18, 2022 8.080 8.163 7.836 7.887 236,508 -0.05(-0.58%)
Nov 17, 2022 7.840 8.002 7.758 7.933 193,487 -0.11(-1.37%)
Nov 16, 2022 8.458 8.504 8.011 8.043 334,848 -0.56(-6.53%)
Nov 15, 2022 8.568 8.762 8.522 8.605 393,431 +0.15(+1.74%)
Nov 14, 2022 8.651 8.743 8.439 8.458 441,783 -0.34(-3.87%)
Nov 11, 2022 8.688 8.937 8.679 8.799 455,826 +0.10(+1.17%)
Nov 10, 2022 8.255 8.697 8.255 8.697 323,528 +0.88(+11.19%)
Nov 09, 2022 7.942 8.029 7.776 7.822 226,483 -0.24(-2.97%)
Nov 08, 2022 7.969 8.347 7.850 8.062 312,885 +0.11(+1.39%)
Nov 07, 2022 7.896 8.094 7.748 7.951 422,530 +0.02(+0.23%)
Nov 04, 2022 7.555 7.969 7.315 7.933 532,398 +0.51(+6.82%)
Nov 03, 2022 8.071 8.071 7.325 7.426 496,043 -0.59(-7.36%)
Nov 02, 2022 8.541 8.541 8.015 8.015 415,826 -0.59(-6.85%)
Nov 01, 2022 8.734 8.808 8.504 8.605 357,808 +0.01(+0.11%)
Oct 31, 2022 8.605 8.642 8.485 8.596 599,223 -0.07(-0.85%)
Oct 28, 2022 8.550 8.753 8.393 8.670 377,349 +0.17(+1.95%)
Oct 27, 2022 8.393 8.541 8.320 8.504 303,299 +0.18(+2.10%)
Oct 26, 2022 8.273 8.545 8.255 8.329 300,083 +0.04(+0.44%)
Oct 25, 2022 7.960 8.292 7.960 8.292 437,847 +0.34(+4.29%)
Oct 24, 2022 8.117 8.117 7.822 7.951 542,906 -0.09(-1.15%)
Oct 21, 2022 7.905 8.089 7.785 8.043 621,695 +0.14(+1.75%)
Oct 20, 2022 7.896 8.135 7.882 7.905 440,634 -0.08(-1.04%)
Oct 19, 2022 8.034 8.186 7.887 7.988 411,898 -0.16(-1.92%)
Oct 18, 2022 8.209 8.366 8.029 8.144 528,408 +0.09(+1.14%)
Oct 17, 2022 7.573 8.163 7.550 8.052 815,281 +0.69(+9.39%)
Oct 14, 2022 7.675 7.702 7.311 7.361 341,930 -0.24(-3.15%)
Oct 13, 2022 7.232 7.681 7.057 7.601 414,042 +0.22(+3.00%)
Oct 12, 2022 7.453 7.453 7.214 7.380 475,244 -0.01(-0.12%)
Oct 11, 2022 7.463 7.555 7.205 7.389 477,868 -0.10(-1.35%)
Oct 10, 2022 7.813 7.813 7.352 7.490 524,411 -0.29(-3.79%)
Oct 07, 2022 7.850 7.850 7.665 7.785 789,853 -0.15(-1.86%)
Oct 06, 2022 7.840 8.006 7.822 7.933 220,377 +0.07(+0.94%)
Oct 05, 2022 7.610 7.877 7.536 7.859 281,861 +0.09(+1.19%)
Oct 04, 2022 7.582 7.850 7.564 7.767 474,961 +0.36(+4.85%)
Oct 03, 2022 7.168 7.509 7.140 7.407 387,192 +0.27(+3.74%)
Sep 30, 2022 7.085 7.444 6.974 7.140 601,991 -0.02(-0.26%)
Sep 29, 2022 7.186 7.186 7.034 7.159 372,955 -0.13(-1.77%)
Sep 28, 2022 7.039 7.357 7.039 7.288 474,810 +0.30(+4.35%)
Sep 27, 2022 7.103 7.161 6.965 6.984 413,394 +0.01(+0.13%)
Sep 26, 2022 7.057 7.205 6.919 6.974 324,687 -0.10(-1.43%)
Sep 23, 2022 7.094 7.122 6.965 7.076 277,816 -0.10(-1.41%)
Sep 22, 2022 7.472 7.546 7.140 7.177 407,073 -0.29(-3.83%)
Sep 21, 2022 7.758 7.758 7.463 7.463 369,744 -0.21(-2.76%)
Sep 20, 2022 7.813 7.813 7.633 7.675 278,571 -0.22(-2.80%)
Sep 19, 2022 7.629 7.896 7.629 7.896 302,957 +0.17(+2.15%)
Sep 16, 2022 7.684 7.730 7.601 7.730 448,207 -0.08(-1.06%)
Sep 15, 2022 7.840 8.006 7.758 7.813 329,324 -0.09(-1.17%)
Sep 14, 2022 7.804 7.914 7.670 7.905 377,238 +0.05(+0.59%)
Sep 13, 2022 7.997 8.020 7.813 7.859 251,566 -0.37(-4.48%)
Sep 12, 2022 8.126 8.283 8.108 8.227 276,889 +0.13(+1.59%)
Sep 09, 2022 7.748 8.098 7.748 8.098 311,334 +0.45(+5.90%)
Sep 08, 2022 7.610 7.702 7.472 7.647 359,901 -0.05(-0.60%)
Sep 07, 2022 7.776 7.813 7.610 7.693 402,592 -0.14(-1.76%)
Sep 06, 2022 8.062 8.080 7.799 7.831 376,056 -0.24(-2.97%)
Sep 02, 2022 8.117 8.200 7.943 8.071 469,355 +0.04(+0.46%)
Sep 01, 2022 8.292 8.292 8.015 8.034 582,781 -0.32(-3.86%)
Aug 31, 2022 8.550 8.608 8.347 8.356 802,752 -0.18(-2.05%)
Aug 30, 2022 8.568 8.660 8.485 8.531 320,408 +0.06(+0.65%)
Aug 29, 2022 8.504 8.642 8.467 8.476 294,407 -0.14(-1.60%)
Aug 26, 2022 8.789 8.863 8.541 8.614 323,640 -0.23(-2.60%)
Aug 25, 2022 8.845 8.992 8.789 8.845 256,511 +0.06(+0.73%)
Aug 24, 2022 8.826 8.964 8.762 8.780 329,564 -0.08(-0.94%)
Aug 23, 2022 8.872 9.093 8.863 8.863 382,499 +0.00(+0.00%)
Aug 22, 2022 8.964 9.029 8.803 8.863 379,693 -0.30(-3.32%)
Aug 19, 2022 9.324 9.324 9.056 9.167 312,962 -0.28(-2.93%)
Aug 18, 2022 9.241 9.586 9.241 9.444 415,345 +0.13(+1.38%)
Aug 17, 2022 9.259 9.388 9.121 9.315 324,126 -0.06(-0.69%)
Aug 16, 2022 9.315 9.416 9.195 9.379 305,343 +0.00(+0.00%)
Aug 15, 2022 9.232 9.526 9.232 9.379 360,810 +0.06(+0.59%)
Aug 12, 2022 9.204 9.361 9.167 9.324 286,744 +0.18(+2.02%)
Aug 11, 2022 9.388 9.490 9.130 9.140 316,333 -0.23(-2.46%)
Aug 10, 2022 9.222 9.379 9.181 9.370 461,695 +0.39(+4.31%)
Aug 09, 2022 8.955 9.011 8.854 8.983 348,615 -0.07(-0.81%)
Aug 08, 2022 8.937 9.158 8.900 9.057 429,235 +0.18(+1.97%)
Aug 05, 2022 8.725 8.964 8.614 8.882 559,442 +0.03(+0.31%)
Aug 04, 2022 8.891 9.001 8.753 8.854 629,787 -0.03(-0.31%)
Aug 03, 2022 8.550 8.928 8.550 8.882 473,664 +0.25(+2.88%)
Aug 02, 2022 9.941 10.02 8.624 8.633 782,057 -0.95(-9.90%)
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.