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

Arteris Inc (NQ: AIP )

7.950 -0.190 (-2.33%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 17, 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 (%)
Dec 29, 2023 6.010 6.115 5.840 5.890 60,110 -0.18(-2.97%)
Dec 28, 2023 5.980 6.190 5.960 6.070 72,491 +0.09(+1.51%)
Dec 27, 2023 5.860 6.050 5.680 5.980 114,751 +0.17(+2.93%)
Dec 26, 2023 5.610 5.810 5.460 5.810 87,057 +0.20(+3.57%)
Dec 22, 2023 5.660 5.980 5.590 5.610 84,423 -0.04(-0.71%)
Dec 21, 2023 5.790 5.807 5.490 5.650 151,333 -0.04(-0.70%)
Dec 20, 2023 6.000 6.120 5.620 5.690 70,645 -0.31(-5.17%)
Dec 19, 2023 5.840 6.110 5.770 6.000 104,366 +0.25(+4.35%)
Dec 18, 2023 5.930 6.000 5.740 5.750 68,427 -0.08(-1.37%)
Dec 15, 2023 6.010 6.060 5.760 5.830 80,903 -0.15(-2.51%)
Dec 14, 2023 6.200 6.330 5.970 5.980 138,465 -0.13(-2.13%)
Dec 13, 2023 5.880 6.160 5.740 6.110 116,944 +0.23(+3.91%)
Dec 12, 2023 5.750 5.900 5.500 5.880 107,705 +0.14(+2.44%)
Dec 11, 2023 5.620 5.800 5.410 5.740 138,404 +0.13(+2.32%)
Dec 08, 2023 5.630 5.780 5.530 5.610 54,325 -0.04(-0.71%)
Dec 07, 2023 5.250 5.700 5.150 5.650 125,086 +0.34(+6.40%)
Dec 06, 2023 5.400 5.500 5.260 5.310 80,379 -0.09(-1.67%)
Dec 05, 2023 5.320 5.510 5.250 5.400 56,612 +0.00(+0.00%)
Dec 04, 2023 5.360 5.470 5.023 5.400 191,635 -0.10(-1.82%)
Dec 01, 2023 5.460 5.780 5.330 5.500 130,379 -0.01(-0.18%)
Nov 30, 2023 5.460 5.530 5.360 5.510 70,252 +0.13(+2.42%)
Nov 29, 2023 5.410 5.649 5.350 5.380 101,789 +0.01(+0.19%)
Nov 28, 2023 5.500 5.500 5.240 5.370 134,789 -0.15(-2.72%)
Nov 27, 2023 5.230 5.690 5.181 5.520 243,832 +0.37(+7.18%)
Nov 24, 2023 5.160 5.220 4.950 5.150 60,179 +0.02(+0.39%)
Nov 22, 2023 5.070 5.150 4.950 5.130 140,185 +0.16(+3.22%)
Nov 21, 2023 4.810 5.023 4.650 4.970 211,830 +0.17(+3.54%)
Nov 20, 2023 4.710 4.940 4.660 4.800 136,789 +0.12(+2.56%)
Nov 17, 2023 4.620 4.710 4.530 4.680 75,775 +0.15(+3.31%)
Nov 16, 2023 4.690 4.690 4.330 4.530 125,260 -0.14(-3.00%)
Nov 15, 2023 4.850 4.970 4.590 4.670 190,772 -0.19(-3.91%)
Nov 14, 2023 4.630 4.860 4.590 4.860 224,327 +0.46(+10.45%)
Nov 13, 2023 4.490 4.570 4.272 4.400 186,550 +0.00(+0.00%)
Nov 10, 2023 4.500 4.640 4.270 4.400 203,166 -0.11(-2.44%)
Nov 09, 2023 4.850 4.853 4.500 4.510 503,361 -0.32(-6.63%)
Nov 08, 2023 6.000 6.200 4.200 4.830 1,148,905 -1.83(-27.48%)
Nov 07, 2023 6.420 6.710 6.180 6.660 410,193 +0.21(+3.26%)
Nov 06, 2023 6.760 6.760 6.310 6.450 185,567 -0.21(-3.15%)
Nov 03, 2023 6.510 6.800 6.477 6.660 202,617 +0.32(+5.05%)
Nov 02, 2023 5.820 6.630 5.810 6.340 384,922 +0.94(+17.41%)
Nov 01, 2023 5.480 5.480 5.180 5.400 110,238 -0.05(-0.92%)
Oct 31, 2023 5.520 5.540 5.323 5.450 27,692 -0.03(-0.55%)
Oct 30, 2023 5.420 5.520 5.320 5.480 47,372 +0.11(+2.05%)
Oct 27, 2023 5.350 5.510 5.300 5.370 52,130 +0.05(+0.94%)
Oct 26, 2023 5.390 5.500 5.250 5.320 52,801 -0.09(-1.66%)
Oct 25, 2023 5.450 5.500 5.390 5.410 67,557 -0.12(-2.17%)
Oct 24, 2023 5.730 5.765 5.460 5.530 111,732 -0.12(-2.12%)
Oct 23, 2023 5.850 5.865 5.640 5.650 117,328 -0.23(-3.91%)
Oct 20, 2023 5.900 5.960 5.720 5.880 167,768 -0.07(-1.18%)
Oct 19, 2023 5.980 6.050 5.800 5.950 101,494 -0.03(-0.50%)
Oct 18, 2023 5.930 6.030 5.730 5.980 114,425 +0.02(+0.34%)
Oct 17, 2023 5.870 6.080 5.870 5.960 101,471 +0.04(+0.68%)
Oct 16, 2023 5.960 6.000 5.810 5.920 169,835 -0.04(-0.67%)
Oct 13, 2023 5.900 6.030 5.760 5.960 539,047 -0.16(-2.61%)
Oct 12, 2023 6.110 6.150 6.020 6.120 78,463 -0.11(-1.77%)
Oct 11, 2023 6.120 6.400 6.020 6.230 141,004 +0.14(+2.30%)
Oct 10, 2023 6.210 6.280 6.040 6.090 146,226 -0.17(-2.72%)
Oct 09, 2023 6.070 6.260 5.900 6.260 57,068 +0.13(+2.12%)
Oct 06, 2023 6.120 6.546 6.110 6.130 27,850 -0.08(-1.29%)
Oct 05, 2023 6.340 6.415 6.140 6.210 45,337 -0.14(-2.20%)
Oct 04, 2023 6.200 6.350 6.040 6.350 60,211 +0.11(+1.76%)
Oct 03, 2023 6.430 6.530 6.220 6.240 80,459 -0.30(-4.59%)
Oct 02, 2023 6.490 6.670 6.320 6.540 120,952 +0.03(+0.46%)
Sep 29, 2023 6.420 6.640 6.330 6.510 76,541 +0.01(+0.15%)
Sep 28, 2023 6.260 6.530 6.260 6.500 84,150 +0.25(+4.00%)
Sep 27, 2023 6.210 6.310 6.080 6.250 111,548 +0.21(+3.48%)
Sep 26, 2023 6.000 6.130 5.900 6.040 123,318 +0.00(+0.00%)
Sep 25, 2023 5.860 6.080 5.985 6.040 70,415 +0.13(+2.20%)
Sep 22, 2023 6.080 6.080 5.840 5.910 166,326 -0.07(-1.17%)
Sep 21, 2023 6.460 6.535 5.890 5.980 214,551 -0.57(-8.70%)
Sep 20, 2023 6.560 6.740 6.540 6.550 40,936 +0.03(+0.46%)
Sep 19, 2023 6.700 6.700 6.450 6.520 64,029 -0.08(-1.21%)
Sep 18, 2023 6.500 6.610 6.450 6.600 72,924 +0.05(+0.76%)
Sep 15, 2023 6.680 6.680 6.430 6.550 132,509 -0.22(-3.25%)
Sep 14, 2023 6.690 6.920 6.580 6.770 106,712 +0.03(+0.45%)
Sep 13, 2023 7.370 7.400 6.690 6.740 180,493 -0.70(-9.41%)
Sep 12, 2023 7.090 7.530 7.090 7.440 165,924 +0.24(+3.33%)
Sep 11, 2023 7.230 7.230 6.790 7.200 158,214 +0.00(+0.00%)
Sep 08, 2023 7.220 7.310 6.860 7.200 139,277 +0.01(+0.14%)
Sep 07, 2023 7.130 7.400 7.010 7.190 194,000 -0.12(-1.64%)
Sep 06, 2023 7.030 7.350 6.900 7.310 162,692 +0.21(+2.96%)
Sep 05, 2023 7.200 7.260 6.780 7.100 150,472 -0.08(-1.11%)
Sep 01, 2023 7.090 7.210 6.803 7.180 171,447 +0.41(+6.06%)
Aug 31, 2023 6.620 6.862 6.580 6.770 123,302 +0.27(+4.15%)
Aug 30, 2023 6.570 6.695 6.460 6.500 58,542 -0.11(-1.66%)
Aug 29, 2023 6.240 6.650 6.100 6.610 143,714 +0.46(+7.48%)
Aug 28, 2023 6.330 6.455 6.110 6.150 74,339 -0.15(-2.38%)
Aug 25, 2023 6.560 6.560 6.150 6.300 68,788 -0.15(-2.33%)
Aug 24, 2023 6.830 6.860 6.420 6.450 76,221 -0.32(-4.73%)
Aug 23, 2023 6.610 6.790 6.590 6.770 61,184 +0.18(+2.73%)
Aug 22, 2023 6.310 6.700 6.295 6.590 97,798 +0.31(+4.94%)
Aug 21, 2023 6.330 6.470 6.140 6.280 58,152 -0.07(-1.10%)
Aug 18, 2023 6.130 6.440 6.130 6.350 79,710 +0.14(+2.25%)
Aug 17, 2023 6.450 6.540 6.095 6.210 161,661 -0.23(-3.57%)
Aug 16, 2023 6.610 6.700 6.420 6.440 84,698 -0.18(-2.72%)
Aug 15, 2023 6.680 6.760 6.620 6.620 75,550 -0.08(-1.19%)
Aug 14, 2023 6.650 6.865 6.580 6.700 163,392 -0.17(-2.47%)
Aug 11, 2023 6.910 7.060 6.826 6.870 143,728 -0.19(-2.69%)
Aug 10, 2023 7.000 7.120 6.870 7.060 137,447 -0.03(-0.42%)
Aug 09, 2023 7.050 7.140 6.909 7.090 180,709 -0.01(-0.14%)
Aug 08, 2023 7.090 7.150 6.780 7.100 205,134 -0.15(-2.07%)
Aug 07, 2023 7.210 7.280 6.920 7.250 243,526 +0.05(+0.69%)
Aug 04, 2023 6.510 7.280 6.120 7.200 487,408 +0.25(+3.60%)
Aug 03, 2023 7.190 7.300 6.880 6.950 244,617 -0.24(-3.34%)
Aug 02, 2023 7.400 7.420 7.000 7.190 193,950 -0.32(-4.26%)
Aug 01, 2023 7.520 7.711 7.310 7.510 87,940 -0.08(-1.05%)
Jul 31, 2023 7.180 7.750 7.180 7.590 313,966 +0.28(+3.83%)
Jul 28, 2023 7.110 7.390 7.090 7.310 133,505 +0.31(+4.43%)
Jul 27, 2023 7.240 7.322 6.950 7.000 106,744 -0.17(-2.37%)
Jul 26, 2023 7.150 7.225 6.980 7.170 75,210 -0.05(-0.69%)
Jul 25, 2023 6.880 7.220 6.850 7.220 129,182 +0.29(+4.18%)
Jul 24, 2023 7.030 7.090 6.838 6.930 103,009 -0.06(-0.86%)
Jul 21, 2023 7.040 7.140 6.840 6.990 165,285 +0.01(+0.14%)
Jul 20, 2023 7.330 7.330 6.805 6.980 227,969 -0.35(-4.77%)
Jul 19, 2023 7.550 7.820 7.215 7.330 173,289 -0.31(-4.06%)
Jul 18, 2023 7.660 7.710 7.510 7.640 89,479 -0.02(-0.26%)
Jul 17, 2023 7.540 7.720 7.413 7.660 102,879 +0.14(+1.86%)
Jul 14, 2023 7.780 7.820 7.420 7.520 163,423 -0.28(-3.59%)
Jul 13, 2023 7.800 8.020 7.680 7.800 345,749 +0.09(+1.17%)
Jul 12, 2023 7.070 7.855 7.000 7.710 490,265 +0.68(+9.67%)
Jul 11, 2023 7.140 7.140 6.730 7.030 151,981 -0.03(-0.42%)
Jul 10, 2023 6.850 7.150 6.850 7.060 146,418 +0.16(+2.32%)
Jul 07, 2023 6.500 7.030 6.500 6.900 211,700 +0.39(+5.99%)
Jul 06, 2023 6.970 7.080 6.430 6.510 222,785 -0.63(-8.82%)
Jul 05, 2023 6.960 7.280 6.860 7.140 323,491 +0.18(+2.59%)
Jul 03, 2023 6.800 7.070 6.800 6.960 84,570 +0.14(+2.05%)
Jun 30, 2023 7.060 7.060 6.735 6.820 138,725 -0.15(-2.15%)
Jun 29, 2023 6.790 7.160 6.601 6.970 154,632 +0.21(+3.11%)
Jun 28, 2023 6.540 6.950 6.520 6.760 202,471 +0.16(+2.42%)
Jun 27, 2023 6.590 6.720 6.520 6.600 102,827 +0.06(+0.92%)
Jun 26, 2023 6.670 6.990 6.490 6.540 248,373 +0.00(+0.00%)
Jun 23, 2023 6.330 6.730 6.290 6.540 2,062,423 +0.09(+1.40%)
Jun 22, 2023 6.190 6.470 6.025 6.450 192,540 +0.25(+4.03%)
Jun 21, 2023 6.480 6.480 6.080 6.200 323,717 -0.32(-4.91%)
Jun 20, 2023 6.760 6.899 6.430 6.520 339,087 -0.38(-5.51%)
Jun 16, 2023 7.580 7.580 6.760 6.900 445,242 -0.55(-7.38%)
Jun 15, 2023 7.500 7.910 7.370 7.450 445,625 +2.79(+59.87%)
May 08, 2023 4.790 4.790 4.570 4.660 46,639 -0.03(-0.64%)
May 05, 2023 4.000 4.780 4.000 4.690 176,191 +0.70(+17.54%)
May 04, 2023 4.050 4.412 3.820 3.990 168,485 +0.00(+0.00%)
May 03, 2023 3.980 4.293 3.721 3.990 163,821 +0.18(+4.72%)
May 02, 2023 3.880 3.880 3.695 3.810 54,781 -0.04(-1.04%)
May 01, 2023 3.660 3.900 3.660 3.850 63,131 +0.13(+3.49%)
Apr 28, 2023 3.720 3.785 3.660 3.720 58,435 +0.00(+0.00%)
Apr 27, 2023 3.810 3.910 3.670 3.720 54,321 -0.06(-1.59%)
Apr 26, 2023 3.840 3.840 3.666 3.780 47,947 -0.05(-1.31%)
Apr 25, 2023 3.950 3.950 3.800 3.830 53,117 -0.15(-3.77%)
Apr 24, 2023 3.850 4.020 3.790 3.980 62,704 +0.18(+4.74%)
Apr 21, 2023 3.660 3.825 3.615 3.800 63,496 +0.10(+2.70%)
Apr 20, 2023 3.890 3.900 3.570 3.700 73,271 -0.14(-3.65%)
Apr 19, 2023 3.770 3.890 3.640 3.840 68,248 +0.04(+1.05%)
Apr 18, 2023 3.830 4.005 3.750 3.800 38,181 +0.05(+1.33%)
Apr 17, 2023 3.980 4.025 3.690 3.750 116,873 -0.22(-5.54%)
Apr 14, 2023 4.050 4.060 3.840 3.970 71,059 -0.09(-2.22%)
Apr 13, 2023 4.050 4.130 4.000 4.060 76,527 -0.01(-0.25%)
Apr 12, 2023 4.300 4.320 4.040 4.070 47,207 -0.24(-5.57%)
Apr 11, 2023 4.410 4.500 4.210 4.310 42,943 -0.12(-2.71%)
Apr 10, 2023 4.370 4.470 4.350 4.430 33,998 -0.10(-2.21%)
Apr 06, 2023 4.400 4.605 4.350 4.530 104,688 +0.10(+2.26%)
Apr 05, 2023 4.570 4.730 4.360 4.430 72,593 -0.14(-3.06%)
Apr 04, 2023 4.670 4.670 4.480 4.570 68,004 -0.10(-2.14%)
Apr 03, 2023 4.230 4.745 4.220 4.670 114,562 +0.44(+10.40%)
Mar 31, 2023 4.110 4.330 3.960 4.230 327,560 +0.14(+3.42%)
Mar 30, 2023 4.150 4.160 4.050 4.090 82,668 -0.06(-1.45%)
Mar 29, 2023 4.200 4.250 4.000 4.150 47,263 -0.02(-0.48%)
Mar 28, 2023 4.200 4.305 4.140 4.170 37,883 -0.03(-0.71%)
Mar 27, 2023 4.200 4.300 4.120 4.200 62,986 +0.05(+1.20%)
Mar 24, 2023 4.230 4.250 4.120 4.150 93,346 -0.13(-3.04%)
Mar 23, 2023 4.260 4.380 4.210 4.280 33,047 +0.05(+1.18%)
Mar 22, 2023 4.360 4.425 4.200 4.230 138,324 -0.12(-2.76%)
Mar 21, 2023 4.230 4.380 4.080 4.350 116,615 +0.19(+4.57%)
Mar 20, 2023 4.470 4.490 4.020 4.160 201,230 -0.29(-6.52%)
Mar 17, 2023 4.450 4.520 4.430 4.450 231,519 +0.00(+0.00%)
Mar 16, 2023 4.360 4.490 4.310 4.450 105,376 +0.00(+0.00%)
Mar 15, 2023 4.450 4.510 4.370 4.450 75,805 -0.06(-1.33%)
Mar 14, 2023 4.520 4.620 4.200 4.510 484,424 +0.12(+2.73%)
Mar 13, 2023 4.600 4.620 4.350 4.390 91,191 -0.26(-5.59%)
Mar 10, 2023 4.850 4.915 4.620 4.650 112,741 -0.29(-5.97%)
Mar 09, 2023 5.250 5.300 4.900 4.945 210,748 -0.29(-5.45%)
Mar 08, 2023 5.110 5.491 5.040 5.230 144,470 +0.12(+2.35%)
Mar 07, 2023 5.160 5.280 5.050 5.110 48,218 -0.04(-0.78%)
Mar 06, 2023 5.160 5.240 5.060 5.150 116,667 -0.01(-0.19%)
Mar 03, 2023 5.220 5.300 5.050 5.160 86,045 -0.06(-1.15%)
Mar 02, 2023 5.460 5.545 5.150 5.220 94,028 -0.24(-4.40%)
Mar 01, 2023 6.010 6.135 5.340 5.460 154,238 -1.11(-16.89%)
Feb 28, 2023 6.550 6.750 6.420 6.570 115,730 +0.00(+0.00%)
Feb 27, 2023 6.750 6.980 6.490 6.570 299,429 -0.03(-0.45%)
Feb 24, 2023 6.560 6.740 6.255 6.600 170,186 -0.11(-1.64%)
Feb 23, 2023 6.280 6.760 6.280 6.710 95,406 +0.53(+8.58%)
Feb 22, 2023 6.000 6.365 5.945 6.180 125,698 +0.23(+3.87%)
Feb 21, 2023 5.900 6.090 5.860 5.950 43,903 +0.04(+0.68%)
Feb 17, 2023 5.940 5.940 5.750 5.910 21,872 -0.01(-0.17%)
Feb 16, 2023 5.990 6.050 5.920 5.920 20,549 -0.17(-2.79%)
Feb 15, 2023 5.900 6.100 5.850 6.090 61,458 +0.23(+3.92%)
Feb 14, 2023 5.950 6.080 5.800 5.860 30,857 -0.07(-1.18%)
Feb 13, 2023 6.000 6.110 5.880 5.930 53,334 -0.07(-1.17%)
Feb 10, 2023 6.120 6.150 6.000 6.000 49,157 -0.15(-2.44%)
Feb 09, 2023 6.280 6.280 5.960 6.150 65,390 -0.12(-1.91%)
Feb 08, 2023 6.350 6.380 6.081 6.270 29,801 -0.08(-1.26%)
Feb 07, 2023 6.070 6.370 6.030 6.350 30,757 +0.26(+4.27%)
Feb 06, 2023 6.170 6.380 5.840 6.090 53,121 -0.12(-1.93%)
Feb 03, 2023 6.410 6.460 6.060 6.210 52,126 -0.21(-3.27%)
Feb 02, 2023 6.710 6.923 6.260 6.420 131,066 -0.12(-1.83%)
Feb 01, 2023 6.250 6.670 6.182 6.540 140,081 +0.26(+4.14%)
Jan 31, 2023 6.190 6.340 6.060 6.280 103,437 +0.11(+1.78%)
Jan 30, 2023 6.310 6.310 6.020 6.170 105,463 -0.19(-2.99%)
Jan 27, 2023 6.010 6.510 5.900 6.360 67,533 +0.31(+5.12%)
Jan 26, 2023 5.520 6.050 5.512 6.050 67,127 +0.56(+10.20%)
Jan 25, 2023 5.460 5.521 5.310 5.490 32,190 +0.02(+0.37%)
Jan 24, 2023 5.270 5.570 5.270 5.470 45,373 +0.14(+2.63%)
Jan 23, 2023 5.200 5.330 5.030 5.330 78,043 +0.15(+2.90%)
Jan 20, 2023 5.190 5.260 5.140 5.180 18,890 +0.04(+0.78%)
Jan 19, 2023 5.200 5.380 5.120 5.140 50,248 -0.18(-3.38%)
Jan 18, 2023 5.100 5.510 5.080 5.320 126,879 +0.22(+4.31%)
Jan 17, 2023 5.210 5.350 5.000 5.100 79,748 -0.05(-0.97%)
Jan 13, 2023 4.940 5.250 4.900 5.150 54,622 +0.22(+4.46%)
Jan 12, 2023 4.150 4.990 4.080 4.930 209,999 +0.78(+18.80%)
Jan 11, 2023 4.140 4.225 4.050 4.150 116,794 +0.05(+1.22%)
Jan 10, 2023 4.080 4.240 3.921 4.100 74,561 +0.05(+1.23%)
Jan 09, 2023 4.100 4.220 4.020 4.050 59,693 +0.02(+0.50%)
Jan 06, 2023 4.040 4.090 3.820 4.030 168,643 +0.01(+0.25%)
Jan 05, 2023 4.185 4.185 3.980 4.020 53,415 -0.18(-4.29%)
Jan 04, 2023 4.140 4.320 4.090 4.200 57,903 +0.01(+0.24%)
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.