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

Alarm.com (NQ: ALRM )

65.97 +0.74 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 28, 2024 72.87 73.58 72.11 72.47 370,207 -0.47(-0.64%)
Mar 27, 2024 74.00 74.25 72.70 72.94 221,709 -0.32(-0.44%)
Mar 26, 2024 73.61 74.04 72.87 73.26 247,695 +0.05(+0.07%)
Mar 25, 2024 73.29 73.56 72.75 73.21 146,566 +0.22(+0.30%)
Mar 22, 2024 73.81 73.93 72.66 72.99 175,579 -0.58(-0.79%)
Mar 21, 2024 73.96 74.97 73.54 73.57 207,562 +0.13(+0.18%)
Mar 20, 2024 73.15 74.03 72.57 73.44 186,025 +0.39(+0.53%)
Mar 19, 2024 72.10 73.61 71.99 73.05 202,692 +0.29(+0.40%)
Mar 18, 2024 73.21 74.26 72.70 72.76 210,718 -0.42(-0.57%)
Mar 15, 2024 73.55 74.06 72.51 73.18 541,936 -0.87(-1.17%)
Mar 14, 2024 74.57 74.74 73.45 74.05 201,379 -1.00(-1.33%)
Mar 13, 2024 74.70 75.39 74.50 75.05 173,360 +0.15(+0.20%)
Mar 12, 2024 74.27 75.05 73.44 74.90 163,817 +0.63(+0.85%)
Mar 11, 2024 74.63 75.02 73.83 74.27 302,097 -0.69(-0.92%)
Mar 08, 2024 74.76 76.34 74.76 74.96 280,739 +0.47(+0.63%)
Mar 07, 2024 73.89 74.90 73.40 74.49 269,812 +0.99(+1.35%)
Mar 06, 2024 73.83 74.11 73.25 73.50 230,243 +0.50(+0.68%)
Mar 05, 2024 73.75 74.38 72.62 73.00 294,517 -2.02(-2.69%)
Mar 04, 2024 75.32 75.50 74.88 75.02 232,340 -0.51(-0.68%)
Mar 01, 2024 75.27 76.28 74.64 75.53 315,936 -0.16(-0.21%)
Feb 29, 2024 76.10 77.29 74.84 75.69 572,017 +0.56(+0.75%)
Feb 28, 2024 74.61 75.78 74.61 75.13 206,330 -0.25(-0.33%)
Feb 27, 2024 74.72 75.52 73.54 75.38 366,281 +0.93(+1.25%)
Feb 26, 2024 72.16 74.62 72.16 74.45 338,030 +2.57(+3.58%)
Feb 23, 2024 72.79 74.72 71.56 71.88 812,938 +1.90(+2.72%)
Feb 22, 2024 69.55 70.01 68.58 69.98 388,657 +1.04(+1.51%)
Feb 21, 2024 68.33 69.16 67.01 68.94 295,188 -0.08(-0.12%)
Feb 20, 2024 68.43 69.45 68.31 69.02 212,018 -0.74(-1.06%)
Feb 16, 2024 70.64 70.64 69.32 69.76 280,360 -1.24(-1.75%)
Feb 15, 2024 69.31 71.55 69.31 71.00 283,302 +1.24(+1.78%)
Feb 14, 2024 66.52 70.05 66.04 69.76 348,041 +4.22(+6.44%)
Feb 13, 2024 66.30 67.34 65.11 65.54 543,338 -2.98(-4.35%)
Feb 12, 2024 66.62 68.62 66.45 68.52 331,600 +2.16(+3.25%)
Feb 09, 2024 65.00 66.40 64.92 66.36 192,712 +1.78(+2.76%)
Feb 08, 2024 63.26 64.71 62.85 64.58 187,022 +1.23(+1.94%)
Feb 07, 2024 62.75 64.19 62.44 63.35 206,375 +0.69(+1.10%)
Feb 06, 2024 61.42 62.81 61.42 62.66 185,172 +1.09(+1.77%)
Feb 05, 2024 61.58 62.17 60.96 61.57 148,798 -0.78(-1.25%)
Feb 02, 2024 61.14 62.58 61.13 62.35 112,528 +0.48(+0.78%)
Feb 01, 2024 61.12 61.92 60.70 61.87 139,696 +1.05(+1.73%)
Jan 31, 2024 62.20 62.27 60.75 60.82 297,958 -1.55(-2.49%)
Jan 30, 2024 62.59 62.73 61.71 62.37 149,042 -0.53(-0.84%)
Jan 29, 2024 61.74 63.02 61.34 62.90 173,580 +1.03(+1.66%)
Jan 26, 2024 62.88 63.04 61.57 61.87 116,141 -0.52(-0.83%)
Jan 25, 2024 63.02 63.20 61.86 62.39 165,389 +0.15(+0.24%)
Jan 24, 2024 63.81 63.81 62.15 62.24 164,688 -0.78(-1.24%)
Jan 23, 2024 63.36 63.99 62.39 63.02 153,204 +0.49(+0.78%)
Jan 22, 2024 61.96 63.23 61.68 62.53 217,013 +0.95(+1.54%)
Jan 19, 2024 60.91 61.68 60.00 61.58 188,882 +1.09(+1.80%)
Jan 18, 2024 61.56 62.46 60.19 60.49 230,468 -0.66(-1.08%)
Jan 17, 2024 61.67 62.05 60.96 61.15 203,866 -1.26(-2.02%)
Jan 16, 2024 62.12 62.63 61.74 62.41 151,991 -0.30(-0.48%)
Jan 12, 2024 62.89 63.29 62.14 62.71 139,928 +0.77(+1.24%)
Jan 11, 2024 61.38 62.01 60.78 61.94 168,595 +0.64(+1.04%)
Jan 10, 2024 60.09 61.32 59.69 61.30 150,273 +0.94(+1.56%)
Jan 09, 2024 61.16 61.82 60.30 60.36 211,205 -1.64(-2.65%)
Jan 08, 2024 61.56 62.65 61.48 62.00 221,439 +0.81(+1.32%)
Jan 05, 2024 61.25 62.24 61.19 61.19 205,611 -0.61(-0.99%)
Jan 04, 2024 61.67 61.94 61.01 61.80 399,115 +0.65(+1.06%)
Jan 03, 2024 63.42 63.67 61.11 61.15 260,235 -2.26(-3.56%)
Jan 02, 2024 64.02 64.28 62.62 63.41 309,597 -1.21(-1.87%)
Dec 29, 2023 64.67 67.02 63.85 64.62 516,902 +1.42(+2.25%)
Dec 28, 2023 62.60 63.34 62.50 63.20 128,090 +0.48(+0.77%)
Dec 27, 2023 62.66 62.93 62.24 62.72 161,763 +0.23(+0.37%)
Dec 26, 2023 62.13 62.82 61.80 62.49 123,789 +0.26(+0.42%)
Dec 22, 2023 62.19 62.61 61.94 62.23 168,498 +0.62(+1.01%)
Dec 21, 2023 61.03 61.99 60.63 61.61 126,535 +1.03(+1.70%)
Dec 20, 2023 61.83 62.32 60.51 60.58 185,129 -1.12(-1.82%)
Dec 19, 2023 61.19 61.97 60.68 61.70 220,246 +1.10(+1.82%)
Dec 18, 2023 60.82 61.30 60.21 60.60 213,213 -0.17(-0.28%)
Dec 15, 2023 61.44 61.49 60.39 60.77 626,286 -0.19(-0.31%)
Dec 14, 2023 60.77 61.75 60.73 60.96 291,860 +1.07(+1.79%)
Dec 13, 2023 57.85 60.26 57.60 59.89 265,544 +1.96(+3.38%)
Dec 12, 2023 58.53 58.91 57.89 57.93 166,361 -0.54(-0.92%)
Dec 11, 2023 57.01 58.53 57.01 58.47 234,504 +1.50(+2.63%)
Dec 08, 2023 56.61 57.61 56.61 56.97 179,261 +0.02(+0.04%)
Dec 07, 2023 56.17 57.28 55.71 56.95 222,858 +0.83(+1.48%)
Dec 06, 2023 57.87 58.14 56.08 56.12 249,694 -1.39(-2.41%)
Dec 05, 2023 57.10 57.65 57.00 57.51 208,873 +0.05(+0.08%)
Dec 04, 2023 56.48 57.51 56.30 57.46 263,489 +0.98(+1.74%)
Dec 01, 2023 54.51 56.58 54.01 56.48 232,488 +2.00(+3.67%)
Nov 30, 2023 55.05 55.47 53.85 54.48 287,845 -0.28(-0.51%)
Nov 29, 2023 55.98 56.55 54.56 54.76 181,897 -0.45(-0.82%)
Nov 28, 2023 55.57 55.57 54.79 55.21 251,124 -0.29(-0.52%)
Nov 27, 2023 56.73 56.73 55.37 55.50 229,052 -1.25(-2.20%)
Nov 24, 2023 56.79 57.88 56.20 56.75 150,903 -0.34(-0.60%)
Nov 22, 2023 58.03 58.29 57.01 57.09 271,545 -0.74(-1.28%)
Nov 21, 2023 58.40 58.51 57.14 57.83 248,283 -0.98(-1.67%)
Nov 20, 2023 58.29 59.24 57.85 58.81 228,958 +0.52(+0.89%)
Nov 17, 2023 58.36 58.74 57.88 58.29 291,286 +0.20(+0.34%)
Nov 16, 2023 58.68 58.77 57.46 58.09 275,816 -0.52(-0.89%)
Nov 15, 2023 57.90 59.62 57.90 58.61 272,354 +0.52(+0.90%)
Nov 14, 2023 56.73 58.19 55.74 58.09 409,101 +2.71(+4.89%)
Nov 13, 2023 56.46 56.46 55.01 55.38 380,656 -1.21(-2.14%)
Nov 10, 2023 54.52 56.87 53.16 56.59 589,169 +5.12(+9.95%)
Nov 09, 2023 52.40 52.40 51.20 51.47 266,335 -0.54(-1.04%)
Nov 08, 2023 52.56 52.78 51.91 52.01 187,260 -0.40(-0.76%)
Nov 07, 2023 52.36 52.50 51.77 52.41 438,529 +0.27(+0.52%)
Nov 06, 2023 52.09 52.54 51.05 52.14 240,075 -0.19(-0.36%)
Nov 03, 2023 52.67 53.50 52.31 52.33 274,765 +0.40(+0.77%)
Nov 02, 2023 51.13 52.83 50.57 51.93 369,934 +1.55(+3.08%)
Nov 01, 2023 50.92 51.45 49.70 50.38 313,404 -0.75(-1.47%)
Oct 31, 2023 52.90 53.44 50.99 51.13 399,978 -1.99(-3.75%)
Oct 30, 2023 53.85 53.85 52.78 53.12 252,781 -0.27(-0.51%)
Oct 27, 2023 54.43 54.43 53.23 53.39 242,145 -1.05(-1.93%)
Oct 26, 2023 54.88 55.12 53.95 54.44 194,611 -0.41(-0.75%)
Oct 25, 2023 55.00 55.90 54.72 54.85 170,239 -0.65(-1.17%)
Oct 24, 2023 55.45 55.58 54.59 55.50 268,490 +0.74(+1.35%)
Oct 23, 2023 55.13 55.81 54.70 54.76 273,235 -0.55(-0.99%)
Oct 20, 2023 56.16 56.33 55.22 55.31 312,335 -0.69(-1.23%)
Oct 19, 2023 56.50 57.05 55.79 56.00 223,292 -0.30(-0.53%)
Oct 18, 2023 56.89 57.27 56.27 56.30 244,530 -1.19(-2.07%)
Oct 17, 2023 57.12 58.05 57.12 57.49 255,992 -0.01(-0.02%)
Oct 16, 2023 58.24 58.59 57.11 57.50 239,260 -0.24(-0.42%)
Oct 13, 2023 59.05 59.05 57.57 57.74 206,297 -1.47(-2.48%)
Oct 12, 2023 59.74 59.74 58.42 59.21 153,840 -0.70(-1.17%)
Oct 11, 2023 60.30 60.59 59.39 59.91 169,942 -0.18(-0.30%)
Oct 10, 2023 60.21 60.81 60.03 60.09 132,130 -0.27(-0.45%)
Oct 09, 2023 59.47 60.44 59.19 60.36 157,605 +0.29(+0.48%)
Oct 06, 2023 59.33 60.31 57.82 60.07 150,902 +0.28(+0.47%)
Oct 05, 2023 60.01 60.66 59.65 59.79 148,989 -0.44(-0.73%)
Oct 04, 2023 59.80 60.36 59.31 60.23 148,770 +0.77(+1.29%)
Oct 03, 2023 59.42 60.49 59.12 59.46 203,322 -0.49(-0.82%)
Oct 02, 2023 60.85 61.12 59.27 59.95 293,529 -1.19(-1.95%)
Sep 29, 2023 61.48 61.60 60.75 61.14 259,445 +0.26(+0.43%)
Sep 28, 2023 60.78 61.78 59.62 60.88 270,521 +0.10(+0.16%)
Sep 27, 2023 61.60 62.40 60.30 60.78 261,904 -0.36(-0.59%)
Sep 26, 2023 62.00 62.07 60.66 61.14 356,586 -0.88(-1.42%)
Sep 25, 2023 61.18 62.26 61.98 62.02 272,053 +0.56(+0.91%)
Sep 22, 2023 60.30 62.14 59.80 61.46 377,572 +1.33(+2.21%)
Sep 21, 2023 60.30 60.71 59.99 60.13 214,868 -0.55(-0.91%)
Sep 20, 2023 60.56 61.39 60.50 60.68 242,217 +0.33(+0.55%)
Sep 19, 2023 60.44 60.59 59.38 60.35 245,067 +0.41(+0.68%)
Sep 18, 2023 59.78 60.26 59.52 59.94 229,183 +0.44(+0.74%)
Sep 15, 2023 60.31 60.31 59.02 59.50 851,513 -0.96(-1.59%)
Sep 14, 2023 59.37 60.59 58.75 60.46 220,711 +1.27(+2.15%)
Sep 13, 2023 58.55 59.46 58.39 59.19 208,566 +0.45(+0.77%)
Sep 12, 2023 58.72 58.82 58.22 58.74 190,887 -0.01(-0.02%)
Sep 11, 2023 58.91 59.13 58.50 58.75 247,510 +0.13(+0.22%)
Sep 08, 2023 59.16 59.31 58.53 58.62 182,073 -0.26(-0.44%)
Sep 07, 2023 58.16 58.98 57.63 58.88 202,608 +0.50(+0.86%)
Sep 06, 2023 58.33 58.66 58.00 58.38 157,970 -0.09(-0.15%)
Sep 05, 2023 59.02 59.02 57.55 58.47 242,697 -1.00(-1.68%)
Sep 01, 2023 58.90 59.88 58.69 59.47 170,697 +0.90(+1.54%)
Aug 31, 2023 58.69 59.44 58.51 58.57 209,117 -0.22(-0.37%)
Aug 30, 2023 58.00 58.95 57.79 58.79 169,107 +0.59(+1.01%)
Aug 29, 2023 58.00 58.79 57.66 58.20 147,616 +0.09(+0.15%)
Aug 28, 2023 58.08 58.66 58.03 58.11 130,789 +0.12(+0.21%)
Aug 25, 2023 57.00 58.18 56.97 57.99 166,992 +0.86(+1.51%)
Aug 24, 2023 57.76 58.31 56.89 57.13 173,065 -0.55(-0.95%)
Aug 23, 2023 57.44 57.92 57.24 57.68 166,992 +0.41(+0.72%)
Aug 22, 2023 57.26 57.94 56.73 57.27 194,323 +0.14(+0.25%)
Aug 21, 2023 57.03 57.99 56.47 57.13 162,188 -0.03(-0.05%)
Aug 18, 2023 56.30 57.91 55.46 57.16 179,188 +0.25(+0.44%)
Aug 17, 2023 57.23 57.46 56.15 56.91 188,603 -0.57(-0.99%)
Aug 16, 2023 57.45 58.63 57.36 57.48 299,268 -0.12(-0.21%)
Aug 15, 2023 57.72 58.36 57.12 57.60 188,067 -0.35(-0.60%)
Aug 14, 2023 60.63 60.63 57.16 57.95 452,318 -3.06(-5.02%)
Aug 11, 2023 60.99 61.78 60.25 61.01 392,248 -0.04(-0.07%)
Aug 10, 2023 55.99 61.18 55.03 61.05 1,108,566 +11.84(+24.06%)
Aug 09, 2023 49.63 49.96 48.61 49.21 241,683 -0.55(-1.11%)
Aug 08, 2023 50.48 50.75 49.33 49.76 149,222 -1.37(-2.68%)
Aug 07, 2023 51.37 51.59 50.68 51.13 120,907 +0.10(+0.20%)
Aug 04, 2023 51.90 52.00 50.88 51.03 120,906 -0.95(-1.83%)
Aug 03, 2023 53.17 53.49 51.91 51.98 123,788 -1.53(-2.86%)
Aug 02, 2023 54.45 54.45 52.83 53.51 104,954 -1.53(-2.78%)
Aug 01, 2023 54.88 55.28 54.39 55.04 130,698 -0.17(-0.31%)
Jul 31, 2023 55.17 55.74 54.81 55.21 142,757 +0.05(+0.09%)
Jul 28, 2023 54.92 55.75 54.92 55.16 195,628 +0.61(+1.12%)
Jul 27, 2023 55.00 55.19 54.24 54.55 189,991 +0.03(+0.06%)
Jul 26, 2023 53.64 54.70 53.64 54.52 245,626 +0.71(+1.32%)
Jul 25, 2023 53.04 53.96 53.04 53.81 146,973 +0.67(+1.26%)
Jul 24, 2023 52.42 53.24 51.87 53.14 196,963 +0.64(+1.22%)
Jul 21, 2023 53.38 53.67 52.35 52.50 150,223 -0.41(-0.77%)
Jul 20, 2023 54.16 54.20 52.77 52.91 115,877 -1.25(-2.31%)
Jul 19, 2023 54.60 54.89 54.03 54.16 109,456 -0.19(-0.35%)
Jul 18, 2023 54.99 55.40 53.83 54.35 133,267 -0.76(-1.38%)
Jul 17, 2023 54.51 55.28 53.75 55.11 141,602 +0.74(+1.36%)
Jul 14, 2023 54.41 54.58 53.85 54.37 178,362 -0.21(-0.38%)
Jul 13, 2023 54.53 55.22 54.24 54.58 149,218 +0.21(+0.39%)
Jul 12, 2023 54.45 54.57 53.61 54.37 207,709 +0.82(+1.53%)
Jul 11, 2023 52.98 53.60 52.48 53.55 151,865 +0.95(+1.81%)
Jul 10, 2023 52.06 53.05 52.03 52.60 290,675 +0.51(+0.98%)
Jul 07, 2023 51.47 52.57 50.78 52.09 225,256 +0.64(+1.24%)
Jul 06, 2023 50.51 51.57 50.08 51.45 181,710 +0.15(+0.29%)
Jul 05, 2023 50.61 51.34 49.88 51.30 268,647 +0.34(+0.67%)
Jul 03, 2023 51.40 51.75 50.33 50.96 140,300 -0.72(-1.39%)
Jun 30, 2023 51.22 51.90 51.20 51.68 235,657 +0.86(+1.69%)
Jun 29, 2023 49.14 50.82 49.09 50.82 197,360 +1.73(+3.52%)
Jun 28, 2023 48.90 49.61 48.78 49.09 138,123 +0.02(+0.04%)
Jun 27, 2023 48.37 49.28 48.01 49.07 126,447 +0.79(+1.64%)
Jun 26, 2023 48.31 49.49 48.25 48.28 122,761 -0.22(-0.45%)
Jun 23, 2023 49.79 49.92 48.27 48.50 420,592 -1.95(-3.87%)
Jun 22, 2023 50.43 50.57 49.74 50.45 163,789 -0.28(-0.55%)
Jun 21, 2023 51.21 51.65 50.67 50.73 198,401 -0.68(-1.32%)
Jun 20, 2023 50.37 51.51 50.05 51.41 200,667 +0.61(+1.20%)
Jun 16, 2023 51.38 51.43 49.94 50.80 663,840 +0.00(+0.00%)
Jun 15, 2023 50.02 51.03 49.85 50.80 191,704 +4.75(+10.31%)
May 08, 2023 45.91 46.18 45.74 46.05 443,937 +0.42(+0.92%)
May 05, 2023 45.91 46.35 45.46 45.63 585,255 +0.13(+0.29%)
May 04, 2023 45.31 45.95 44.92 45.50 203,696 +0.04(+0.09%)
May 03, 2023 45.67 46.25 45.24 45.46 326,967 +0.14(+0.31%)
May 02, 2023 47.13 47.25 45.28 45.32 319,373 -2.07(-4.37%)
May 01, 2023 47.39 47.81 47.22 47.39 173,583 -0.30(-0.63%)
Apr 28, 2023 47.38 48.08 47.08 47.69 211,981 +0.25(+0.53%)
Apr 27, 2023 47.58 47.99 47.00 47.44 197,687 +0.01(+0.02%)
Apr 26, 2023 47.43 47.93 47.23 47.43 159,070 +0.28(+0.59%)
Apr 25, 2023 47.55 47.69 46.60 47.15 207,751 -0.82(-1.71%)
Apr 24, 2023 48.11 48.55 47.77 47.97 206,379 -0.28(-0.58%)
Apr 21, 2023 48.20 48.45 47.98 48.25 174,484 +0.05(+0.10%)
Apr 20, 2023 48.34 48.59 47.96 48.20 142,079 -0.45(-0.92%)
Apr 19, 2023 48.18 48.75 48.08 48.65 186,188 +0.06(+0.12%)
Apr 18, 2023 48.80 48.99 48.22 48.59 136,159 -0.14(-0.29%)
Apr 17, 2023 48.00 48.80 47.96 48.73 243,965 +0.76(+1.58%)
Apr 14, 2023 48.74 48.80 47.60 47.97 128,685 -0.95(-1.94%)
Apr 13, 2023 48.85 49.39 48.44 48.92 126,797 +0.46(+0.95%)
Apr 12, 2023 49.85 50.22 48.44 48.46 145,838 -0.74(-1.50%)
Apr 11, 2023 48.81 49.65 48.77 49.20 158,178 +0.04(+0.08%)
Apr 10, 2023 48.25 49.18 47.96 49.16 223,335 +0.32(+0.66%)
Apr 06, 2023 48.69 48.91 48.20 48.84 130,183 +0.11(+0.23%)
Apr 05, 2023 49.38 49.39 48.27 48.73 151,980 -0.75(-1.52%)
Apr 04, 2023 49.36 49.74 48.85 49.48 228,508 +0.09(+0.18%)
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.