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

Elastic N.V. (NY: ESTC )

104.95 -1.10 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Aug 31, 2023 61.10 62.73 60.86 61.88 1,590,538 +1.12(+1.84%)
Aug 30, 2023 59.55 61.07 59.30 60.76 607,256 +1.07(+1.79%)
Aug 29, 2023 57.69 60.38 57.38 59.69 1,136,370 +1.78(+3.07%)
Aug 28, 2023 60.31 60.67 57.77 57.91 1,066,823 -2.12(-3.53%)
Aug 25, 2023 58.97 60.51 58.59 60.03 528,112 +0.65(+1.09%)
Aug 24, 2023 61.80 62.00 59.32 59.38 537,818 -1.51(-2.48%)
Aug 23, 2023 60.40 61.51 60.04 60.89 1,182,109 +0.48(+0.79%)
Aug 22, 2023 61.06 61.46 60.05 60.41 746,968 -0.11(-0.18%)
Aug 21, 2023 60.12 61.19 59.92 60.52 701,154 +0.50(+0.83%)
Aug 18, 2023 59.38 60.47 59.00 60.02 813,204 -0.25(-0.41%)
Aug 17, 2023 61.58 62.05 59.06 60.27 1,109,276 -1.27(-2.06%)
Aug 16, 2023 61.49 62.81 61.20 61.54 1,113,414 -0.83(-1.33%)
Aug 15, 2023 60.85 63.20 60.42 62.37 1,667,644 +1.07(+1.75%)
Aug 14, 2023 58.82 61.74 58.73 61.30 752,633 +1.86(+3.13%)
Aug 11, 2023 58.93 59.79 58.93 59.44 621,485 -0.09(-0.15%)
Aug 10, 2023 59.68 60.19 58.61 59.53 776,349 +0.78(+1.33%)
Aug 09, 2023 59.49 59.49 58.23 58.75 819,312 -0.74(-1.24%)
Aug 08, 2023 60.00 60.48 58.77 59.49 1,097,104 -2.92(-4.68%)
Aug 07, 2023 63.16 63.42 60.90 62.41 725,675 -1.10(-1.73%)
Aug 04, 2023 65.76 66.72 63.07 63.51 1,425,164 +1.05(+1.68%)
Aug 03, 2023 61.51 62.86 61.01 62.46 929,396 +0.79(+1.28%)
Aug 02, 2023 65.26 65.49 60.94 61.67 1,035,532 -5.03(-7.54%)
Aug 01, 2023 65.97 66.82 65.13 66.70 849,837 +0.25(+0.38%)
Jul 31, 2023 66.00 68.19 65.91 66.45 917,319 +1.99(+3.09%)
Jul 28, 2023 64.53 65.73 63.76 64.46 545,641 +1.20(+1.90%)
Jul 27, 2023 65.21 65.34 62.98 63.26 633,210 -0.58(-0.91%)
Jul 26, 2023 64.12 64.88 63.57 63.84 1,530,347 -0.67(-1.04%)
Jul 25, 2023 63.99 65.20 63.54 64.51 1,592,602 +1.07(+1.69%)
Jul 24, 2023 64.26 64.48 63.00 63.44 1,024,622 -0.42(-0.66%)
Jul 21, 2023 65.75 66.12 63.77 63.86 938,130 -1.12(-1.72%)
Jul 20, 2023 67.00 67.32 64.72 64.98 1,432,241 -3.14(-4.61%)
Jul 19, 2023 68.52 69.82 67.78 68.12 790,972 +0.33(+0.49%)
Jul 18, 2023 69.12 69.45 67.15 67.79 1,621,237 -1.41(-2.04%)
Jul 17, 2023 69.08 70.99 68.97 69.20 1,818,218 -0.66(-0.94%)
Jul 14, 2023 71.12 71.57 69.24 69.86 681,605 -1.22(-1.72%)
Jul 13, 2023 71.63 72.19 69.44 71.08 1,287,572 +0.31(+0.44%)
Jul 12, 2023 71.49 72.58 70.32 70.77 1,602,809 +1.24(+1.78%)
Jul 11, 2023 67.41 69.78 66.95 69.53 1,376,264 +2.61(+3.90%)
Jul 10, 2023 64.10 66.92 63.89 66.92 1,124,152 +2.60(+4.04%)
Jul 07, 2023 62.94 65.24 62.67 64.32 945,705 +1.68(+2.68%)
Jul 06, 2023 63.51 63.51 61.65 62.64 1,045,895 -2.04(-3.15%)
Jul 05, 2023 64.20 65.00 63.87 64.68 1,427,604 +0.03(+0.05%)
Jul 03, 2023 64.20 65.20 63.59 64.65 443,544 +0.53(+0.83%)
Jun 30, 2023 64.28 64.83 63.89 64.12 712,002 +0.03(+0.05%)
Jun 29, 2023 65.23 65.79 63.61 64.09 578,518 -1.07(-1.64%)
Jun 28, 2023 63.32 66.04 63.21 65.16 1,214,583 +1.51(+2.37%)
Jun 27, 2023 62.50 64.00 61.89 63.65 1,118,178 +1.90(+3.08%)
Jun 26, 2023 61.73 62.66 61.40 61.75 1,270,872 -0.55(-0.88%)
Jun 23, 2023 62.05 62.66 61.58 62.30 1,743,149 -1.02(-1.61%)
Jun 22, 2023 63.38 64.52 62.52 63.32 1,375,837 -0.64(-1.00%)
Jun 21, 2023 65.53 65.90 63.39 63.96 983,631 -1.69(-2.57%)
Jun 20, 2023 65.52 66.19 64.50 65.65 1,375,208 -0.74(-1.11%)
Jun 16, 2023 69.21 69.51 66.07 66.39 1,608,375 -3.07(-4.42%)
Jun 15, 2023 69.49 70.00 68.07 69.46 3,179,862 +11.96(+20.80%)
May 08, 2023 57.33 58.64 56.85 57.50 794,188 +0.83(+1.46%)
May 05, 2023 57.68 59.00 56.64 56.67 640,868 -0.05(-0.09%)
May 04, 2023 55.03 56.83 54.55 56.72 1,186,796 +2.62(+4.84%)
May 03, 2023 54.61 55.79 54.06 54.10 1,206,397 -0.87(-1.58%)
May 02, 2023 56.50 56.94 54.62 54.97 954,504 -1.49(-2.64%)
May 01, 2023 56.60 56.97 56.07 56.46 810,318 -0.79(-1.38%)
Apr 28, 2023 57.46 58.26 55.73 57.25 680,029 -1.60(-2.72%)
Apr 27, 2023 59.31 59.31 57.22 58.85 693,219 +0.24(+0.41%)
Apr 26, 2023 57.52 59.94 57.33 58.61 1,000,347 +2.44(+4.34%)
Apr 25, 2023 57.54 57.66 56.03 56.17 968,434 -2.22(-3.80%)
Apr 24, 2023 60.27 60.77 58.13 58.39 563,330 -1.90(-3.15%)
Apr 21, 2023 60.24 60.92 59.52 60.29 607,048 +0.30(+0.50%)
Apr 20, 2023 62.22 62.73 59.56 59.99 1,082,023 -3.31(-5.23%)
Apr 19, 2023 62.15 63.86 61.79 63.30 1,129,119 +0.45(+0.72%)
Apr 18, 2023 61.00 62.92 60.88 62.85 1,024,173 +2.62(+4.35%)
Apr 17, 2023 59.55 60.38 59.15 60.23 695,525 +0.55(+0.92%)
Apr 14, 2023 58.41 60.02 57.98 59.68 1,146,861 +0.68(+1.15%)
Apr 13, 2023 55.87 59.15 55.16 59.00 1,077,091 +4.01(+7.29%)
Apr 12, 2023 56.42 56.58 54.35 54.99 846,809 -0.08(-0.15%)
Apr 11, 2023 54.16 55.40 54.05 55.07 764,187 +0.43(+0.79%)
Apr 10, 2023 53.84 54.92 52.82 54.64 666,124 -0.02(-0.04%)
Apr 06, 2023 53.10 54.67 52.55 54.66 775,070 +1.05(+1.96%)
Apr 05, 2023 55.69 55.78 52.30 53.61 1,011,966 -2.58(-4.59%)
Apr 04, 2023 57.26 57.40 55.64 56.19 623,134 -0.51(-0.90%)
Apr 03, 2023 57.04 57.42 55.71 56.70 835,718 -1.20(-2.07%)
Mar 31, 2023 56.46 58.38 56.10 57.90 1,163,732 +1.81(+3.23%)
Mar 30, 2023 56.88 57.30 55.73 56.09 486,945 -0.07(-0.12%)
Mar 29, 2023 55.78 56.48 55.34 56.16 642,222 +0.87(+1.57%)
Mar 28, 2023 55.39 55.67 54.48 55.29 740,562 -0.11(-0.20%)
Mar 27, 2023 55.75 56.29 54.99 55.40 505,157 +0.28(+0.51%)
Mar 24, 2023 55.66 56.30 54.53 55.12 557,019 -0.76(-1.36%)
Mar 23, 2023 55.81 56.96 55.03 55.88 437,537 +1.04(+1.90%)
Mar 22, 2023 57.33 57.41 54.84 54.84 442,868 -2.53(-4.41%)
Mar 21, 2023 55.46 57.88 55.32 57.37 779,625 +2.20(+3.99%)
Mar 20, 2023 54.38 55.26 53.59 55.17 874,673 +0.27(+0.49%)
Mar 17, 2023 56.26 56.65 54.12 54.90 932,159 -1.40(-2.49%)
Mar 16, 2023 55.50 56.52 55.08 56.30 714,114 +1.08(+1.96%)
Mar 15, 2023 54.70 55.89 54.19 55.22 954,552 +0.10(+0.18%)
Mar 14, 2023 56.31 56.92 54.55 55.12 1,157,820 -0.05(-0.09%)
Mar 13, 2023 52.41 55.80 50.21 55.17 1,589,086 +2.08(+3.92%)
Mar 10, 2023 55.66 55.99 51.89 53.09 1,807,106 -3.17(-5.63%)
Mar 09, 2023 59.62 59.87 56.05 56.26 1,322,252 -3.75(-6.25%)
Mar 08, 2023 61.35 62.04 59.58 60.01 722,152 -1.34(-2.18%)
Mar 07, 2023 61.99 63.36 60.69 61.35 1,143,048 -1.01(-1.62%)
Mar 06, 2023 64.34 66.50 61.75 62.36 1,590,833 -1.57(-2.46%)
Mar 03, 2023 63.27 67.02 61.47 63.93 3,895,784 +5.52(+9.45%)
Mar 02, 2023 56.78 58.47 56.40 58.41 1,868,733 +0.68(+1.18%)
Mar 01, 2023 58.75 59.00 57.22 57.73 1,224,745 -1.29(-2.19%)
Feb 28, 2023 58.05 60.07 57.80 59.02 980,187 +0.94(+1.62%)
Feb 27, 2023 58.70 59.27 57.78 58.08 951,677 -0.04(-0.07%)
Feb 24, 2023 58.24 60.27 57.58 58.12 858,159 -2.36(-3.90%)
Feb 23, 2023 61.34 61.78 59.51 60.48 608,627 +0.08(+0.13%)
Feb 22, 2023 59.35 60.88 59.01 60.40 689,663 +1.69(+2.88%)
Feb 21, 2023 58.78 59.75 58.18 58.71 533,089 -1.69(-2.80%)
Feb 17, 2023 60.76 60.76 58.87 60.40 644,518 -0.86(-1.40%)
Feb 16, 2023 61.94 63.35 60.85 61.26 951,632 -2.54(-3.98%)
Feb 15, 2023 62.87 64.27 62.14 63.80 1,005,405 +1.56(+2.51%)
Feb 14, 2023 60.25 63.67 60.05 62.24 1,333,424 +0.99(+1.62%)
Feb 13, 2023 60.05 61.67 59.60 61.25 704,337 +1.94(+3.27%)
Feb 10, 2023 61.02 61.49 58.91 59.31 831,898 -2.75(-4.43%)
Feb 09, 2023 64.13 64.57 61.74 62.06 759,106 -0.58(-0.93%)
Feb 08, 2023 63.44 64.42 62.43 62.64 791,664 -0.25(-0.40%)
Feb 07, 2023 61.01 63.38 59.83 62.89 744,541 +1.98(+3.25%)
Feb 06, 2023 60.16 62.14 60.16 60.91 1,422,466 -0.39(-0.64%)
Feb 03, 2023 61.85 63.54 60.72 61.30 1,915,335 -3.80(-5.84%)
Feb 02, 2023 65.17 67.06 64.26 65.10 2,459,402 +1.71(+2.70%)
Feb 01, 2023 59.24 64.57 58.75 63.39 1,922,362 +4.55(+7.73%)
Jan 31, 2023 58.19 59.54 57.99 58.84 1,994,313 +0.94(+1.62%)
Jan 30, 2023 58.18 59.01 56.45 57.90 2,285,584 -1.45(-2.44%)
Jan 27, 2023 56.41 59.70 56.15 59.35 1,044,112 +2.07(+3.61%)
Jan 26, 2023 56.46 57.75 55.06 57.28 1,411,874 +2.36(+4.30%)
Jan 25, 2023 53.06 55.98 51.39 54.92 1,355,032 +0.04(+0.07%)
Jan 24, 2023 56.82 58.25 54.11 54.88 1,643,280 -2.43(-4.24%)
Jan 23, 2023 55.36 57.50 55.25 57.31 2,107,397 +2.19(+3.97%)
Jan 20, 2023 51.38 55.15 51.03 55.12 1,277,738 +4.27(+8.40%)
Jan 19, 2023 50.45 51.55 49.02 50.85 1,536,531 -0.48(-0.94%)
Jan 18, 2023 53.66 54.55 51.13 51.33 760,883 -1.19(-2.27%)
Jan 17, 2023 50.86 53.18 50.01 52.52 2,042,854 +1.31(+2.56%)
Jan 13, 2023 50.19 51.63 49.95 51.21 1,416,096 -0.08(-0.16%)
Jan 12, 2023 51.84 51.90 49.82 51.29 849,955 -0.37(-0.72%)
Jan 11, 2023 51.06 52.44 50.21 51.66 840,532 +1.16(+2.30%)
Jan 10, 2023 49.59 50.73 48.60 50.50 704,239 +0.00(+0.00%)
Jan 09, 2023 48.92 51.69 48.92 50.50 1,655,097 +2.56(+5.34%)
Jan 06, 2023 48.53 48.64 46.18 47.94 1,316,757 -0.33(-0.68%)
Jan 05, 2023 49.71 50.13 47.66 48.27 1,376,936 -2.52(-4.96%)
Jan 04, 2023 50.80 50.95 49.35 50.79 1,146,758 +0.63(+1.26%)
Jan 03, 2023 52.74 53.47 49.08 50.16 1,371,343 -1.34(-2.60%)
Dec 30, 2022 50.34 51.57 50.00 51.50 684,803 -0.12(-0.23%)
Dec 29, 2022 49.94 52.00 49.49 51.62 845,066 +2.32(+4.71%)
Dec 28, 2022 49.11 49.95 48.63 49.30 750,717 -0.11(-0.22%)
Dec 27, 2022 50.79 50.97 49.05 49.41 1,215,404 -2.03(-3.95%)
Dec 23, 2022 51.46 51.78 50.28 51.44 1,434,565 -0.58(-1.11%)
Dec 22, 2022 52.19 52.56 50.84 52.02 1,158,457 -1.55(-2.89%)
Dec 21, 2022 53.18 54.56 52.05 53.57 547,302 +0.43(+0.81%)
Dec 20, 2022 51.68 54.25 51.25 53.14 1,044,173 +0.52(+0.99%)
Dec 19, 2022 55.34 55.52 52.14 52.62 977,492 -2.91(-5.24%)
Dec 16, 2022 55.36 56.50 54.76 55.53 1,497,759 -0.34(-0.61%)
Dec 15, 2022 58.24 59.88 55.83 55.87 1,229,549 -4.20(-6.99%)
Dec 14, 2022 59.41 61.67 58.68 60.07 3,702,639 +0.51(+0.86%)
Dec 13, 2022 60.00 61.92 58.53 59.56 2,008,314 +2.39(+4.18%)
Dec 12, 2022 54.38 57.28 53.96 57.17 1,275,333 +3.69(+6.90%)
Dec 09, 2022 53.93 54.45 52.97 53.48 905,331 -0.68(-1.26%)
Dec 08, 2022 52.44 54.83 51.33 54.16 866,108 +2.17(+4.17%)
Dec 07, 2022 51.93 52.45 50.42 51.99 1,017,918 +0.15(+0.29%)
Dec 06, 2022 52.40 52.83 50.95 51.84 1,579,943 -0.51(-0.97%)
Dec 05, 2022 55.27 56.22 51.76 52.35 2,335,939 -3.68(-6.57%)
Dec 02, 2022 56.73 57.72 54.95 56.03 2,649,573 -1.14(-1.99%)
Dec 01, 2022 54.00 57.77 52.00 57.17 8,162,338 -4.02(-6.57%)
Nov 30, 2022 58.31 61.40 57.69 61.19 3,882,720 +2.18(+3.69%)
Nov 29, 2022 58.05 59.85 57.19 59.01 2,686,163 +1.24(+2.15%)
Nov 28, 2022 57.73 60.32 57.62 57.77 2,277,768 -1.11(-1.89%)
Nov 25, 2022 59.32 59.50 58.16 58.88 366,889 -0.72(-1.21%)
Nov 23, 2022 57.60 59.67 56.05 59.60 977,027 +2.34(+4.09%)
Nov 22, 2022 57.44 57.60 55.21 57.26 880,507 -0.12(-0.21%)
Nov 21, 2022 57.02 57.93 55.68 57.38 766,533 -0.63(-1.09%)
Nov 18, 2022 60.63 61.76 57.66 58.01 1,500,955 -1.47(-2.47%)
Nov 17, 2022 60.90 61.17 59.42 59.48 1,047,388 -3.54(-5.62%)
Nov 16, 2022 65.70 66.91 62.35 63.02 915,254 -4.06(-6.05%)
Nov 15, 2022 67.14 68.67 66.06 67.08 867,511 +2.35(+3.63%)
Nov 14, 2022 65.69 66.61 63.19 64.73 1,687,215 -2.08(-3.11%)
Nov 11, 2022 63.58 67.88 62.79 66.81 1,485,647 +3.80(+6.03%)
Nov 10, 2022 58.80 64.86 57.79 63.01 2,636,895 +9.46(+17.67%)
Nov 09, 2022 56.42 57.18 52.80 53.55 1,824,598 -3.97(-6.90%)
Nov 08, 2022 54.92 58.30 52.52 57.52 2,073,069 +3.58(+6.64%)
Nov 07, 2022 52.93 54.63 50.56 53.94 1,834,288 +1.09(+2.06%)
Nov 04, 2022 57.90 58.38 50.33 52.85 3,241,473 -4.91(-8.50%)
Nov 03, 2022 56.85 59.67 56.00 57.76 1,062,310 +0.13(+0.23%)
Nov 02, 2022 62.81 57.47 57.63 1,671,928 -5.33(-8.47%)
Nov 01, 2022 65.67 66.90 62.76 62.96 855,100 -0.99(-1.55%)
Oct 31, 2022 63.76 65.24 63.35 63.95 628,892 -0.12(-0.19%)
Oct 28, 2022 63.95 64.61 61.85 64.07 801,322 -1.11(-1.70%)
Oct 27, 2022 65.57 67.13 64.26 65.18 668,123 +0.50(+0.77%)
Oct 26, 2022 65.00 68.41 64.42 64.68 878,462 -2.52(-3.75%)
Oct 25, 2022 64.70 67.60 64.70 67.20 1,582,210 +3.62(+5.69%)
Oct 24, 2022 64.03 64.17 60.56 63.58 3,009,831 +0.03(+0.05%)
Oct 21, 2022 62.33 63.84 59.90 63.55 887,929 +0.40(+0.63%)
Oct 20, 2022 62.21 65.15 62.21 63.15 880,795 +1.22(+1.97%)
Oct 19, 2022 63.50 64.11 61.38 61.93 1,132,102 -2.55(-3.95%)
Oct 18, 2022 67.01 67.34 63.60 64.48 915,967 +0.38(+0.59%)
Oct 17, 2022 63.73 65.64 62.90 64.10 922,713 +2.60(+4.23%)
Oct 14, 2022 64.53 64.99 61.23 61.50 886,274 -1.64(-2.60%)
Oct 13, 2022 60.74 64.60 59.45 63.14 1,755,638 -0.35(-0.55%)
Oct 12, 2022 64.13 64.18 60.60 63.49 1,845,443 -0.60(-0.94%)
Oct 11, 2022 65.93 66.17 63.13 64.09 1,664,029 -2.69(-4.03%)
Oct 10, 2022 72.19 72.19 66.72 66.78 878,580 -5.17(-7.19%)
Oct 07, 2022 73.86 74.22 71.06 71.95 887,245 -4.16(-5.47%)
Oct 06, 2022 74.67 76.64 73.71 76.11 838,280 +1.33(+1.78%)
Oct 05, 2022 74.20 75.09 71.76 74.78 1,159,744 -1.38(-1.81%)
Oct 04, 2022 74.72 76.16 74.61 76.16 866,960 +4.10(+5.69%)
Oct 03, 2022 71.58 72.76 68.65 72.06 2,213,891 +0.32(+0.45%)
Sep 30, 2022 71.09 74.21 70.92 71.74 920,076 -0.01(-0.01%)
Sep 29, 2022 71.39 72.19 69.91 71.75 727,593 -1.32(-1.81%)
Sep 28, 2022 70.06 73.48 69.91 73.07 856,892 +3.08(+4.40%)
Sep 27, 2022 69.60 71.05 68.67 69.99 871,621 +2.37(+3.50%)
Sep 26, 2022 68.00 70.00 66.96 67.62 928,847 -0.48(-0.70%)
Sep 23, 2022 68.43 70.10 66.99 68.10 1,603,386 -2.69(-3.80%)
Sep 22, 2022 74.68 76.35 70.71 70.79 1,344,019 -4.65(-6.16%)
Sep 21, 2022 77.58 79.45 75.28 75.44 1,007,228 -1.58(-2.05%)
Sep 20, 2022 83.73 83.73 76.51 77.02 2,182,038 -6.48(-7.76%)
Sep 19, 2022 80.48 83.72 79.48 83.50 1,575,650 +1.62(+1.98%)
Sep 16, 2022 82.08 83.45 80.50 81.88 1,865,672 -2.25(-2.67%)
Sep 15, 2022 84.57 87.86 83.60 84.13 1,003,552 -2.17(-2.51%)
Sep 14, 2022 82.88 86.50 80.94 86.30 1,323,779 +3.11(+3.74%)
Sep 13, 2022 85.08 85.65 82.92 83.19 1,083,127 -7.62(-8.39%)
Sep 12, 2022 90.36 91.30 88.52 90.81 1,394,656 +0.77(+0.86%)
Sep 09, 2022 86.32 91.13 86.04 90.04 3,108,966 +5.17(+6.09%)
Sep 08, 2022 82.40 85.74 81.75 84.87 1,208,726 +1.29(+1.54%)
Sep 07, 2022 79.39 83.75 79.28 83.58 2,257,403 +4.54(+5.74%)
Sep 06, 2022 81.60 82.69 78.88 79.04 1,792,631 -2.70(-3.30%)
Sep 02, 2022 83.17 84.00 80.76 81.74 1,023,354 +0.34(+0.42%)
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.