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

- Apartments

Recent Quotes

My Watchlist

Indicators

Arteris Inc (NQ: AIP )

8.140 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	8.260	8.270	8.010	8.060	37,360	-0.14(-1.71%)
Jul 28, 2022	8.230	8.350	7.890	8.200	47,319	+0.24(+3.02%)
Jul 27, 2022	7.810	8.000	7.600	7.960	60,078	+0.21(+2.71%)
Jul 26, 2022	7.750	7.910	7.390	7.750	38,493	+0.00(+0.00%)
Jul 25, 2022	7.560	7.810	7.560	7.750	23,504	-0.15(-1.90%)
Jul 22, 2022	8.250	8.300	7.850	7.900	26,814	-0.40(-4.82%)
Jul 21, 2022	8.370	8.370	8.168	8.300	47,378	-0.12(-1.43%)
Jul 20, 2022	8.180	8.580	8.105	8.420	54,498	+0.23(+2.81%)
Jul 19, 2022	7.870	8.220	7.870	8.190	70,656	+0.57(+7.48%)
Jul 18, 2022	7.780	7.980	7.590	7.620	23,846	-0.01(-0.13%)
Jul 15, 2022	7.450	8.000	7.400	7.630	113,927	+0.40(+5.53%)
Jul 14, 2022	7.110	7.320	7.055	7.230	29,677	-0.05(-0.69%)
Jul 13, 2022	7.090	7.410	7.090	7.280	29,173	+0.06(+0.83%)
Jul 12, 2022	7.350	7.370	7.150	7.220	28,653	-0.22(-2.96%)
Jul 11, 2022	7.840	7.940	7.310	7.440	50,298	-0.42(-5.34%)
Jul 08, 2022	7.690	7.880	7.540	7.860	35,208	+0.09(+1.16%)
Jul 07, 2022	7.380	7.820	7.020	7.770	64,081	+0.41(+5.57%)
Jul 06, 2022	7.280	7.450	7.010	7.360	70,983	+0.04(+0.55%)
Jul 05, 2022	7.010	7.340	6.900	7.320	58,812	+0.16(+2.23%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Arteris Inc (NQ: AIP )

Historical Prices