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

Okta Inc Cl A (NQ: OKTA )

93.76 -0.61 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Dec 31, 2021 225.00 227.61 223.49 224.17 771,111 -0.88(-0.39%)
Dec 30, 2021 224.97 229.67 224.45 225.05 738,058 +0.87(+0.39%)
Dec 29, 2021 223.15 224.36 218.98 224.18 818,425 -0.29(-0.13%)
Dec 28, 2021 229.92 230.09 223.14 224.47 545,565 -4.94(-2.15%)
Dec 27, 2021 227.95 232.00 227.62 229.41 798,188 +1.10(+0.48%)
Dec 23, 2021 227.38 229.38 224.91 228.31 596,349 -0.03(-0.01%)
Dec 22, 2021 228.38 234.79 225.87 228.34 971,062 -0.04(-0.02%)
Dec 21, 2021 220.70 229.09 217.45 228.38 1,551,443 +9.47(+4.33%)
Dec 20, 2021 214.32 223.10 210.93 218.91 1,919,272 +1.00(+0.46%)
Dec 17, 2021 206.39 218.55 200.22 217.91 4,813,534 +6.11(+2.88%)
Dec 16, 2021 223.09 223.75 206.81 211.80 2,362,043 -10.75(-4.83%)
Dec 15, 2021 217.03 224.89 212.88 222.55 1,952,453 +5.19(+2.39%)
Dec 14, 2021 217.95 222.00 212.39 217.36 1,485,283 -4.55(-2.05%)
Dec 13, 2021 221.61 227.90 219.02 221.91 1,262,117 -1.75(-0.78%)
Dec 10, 2021 229.00 233.66 222.48 223.66 1,346,288 -4.64(-2.03%)
Dec 09, 2021 239.18 242.90 226.73 228.30 2,041,291 -11.77(-4.90%)
Dec 08, 2021 230.44 244.18 227.53 240.07 2,053,079 +9.63(+4.18%)
Dec 07, 2021 225.00 232.76 224.99 230.44 1,969,869 +12.56(+5.76%)
Dec 06, 2021 212.52 218.67 203.94 217.88 2,120,941 +3.29(+1.53%)
Dec 03, 2021 219.95 225.00 210.23 214.59 2,764,618 -6.59(-2.98%)
Dec 02, 2021 215.75 224.62 213.19 221.18 5,851,724 +23.10(+11.66%)
Dec 01, 2021 218.54 219.50 196.78 198.08 2,996,806 -17.15(-7.97%)
Nov 30, 2021 226.46 226.46 213.52 215.23 1,968,035 -8.38(-3.75%)
Nov 29, 2021 224.00 225.73 218.84 223.61 1,459,029 +0.92(+0.41%)
Nov 26, 2021 221.10 224.21 217.01 222.69 920,754 +3.11(+1.42%)
Nov 24, 2021 212.86 220.53 208.24 219.58 1,900,795 +3.94(+1.83%)
Nov 23, 2021 224.60 224.60 214.57 215.64 2,524,741 -10.61(-4.69%)
Nov 22, 2021 239.54 240.00 226.05 226.25 2,275,291 -14.43(-6.00%)
Nov 19, 2021 264.35 264.39 239.91 240.68 3,027,766 -23.71(-8.97%)
Nov 18, 2021 267.41 264.73 262.88 264.39 1,140,499 -2.03(-0.76%)
Nov 17, 2021 266.41 269.33 263.06 266.42 849,383 -1.53(-0.57%)
Nov 16, 2021 260.00 268.18 258.02 267.95 1,091,437 +7.95(+3.06%)
Nov 15, 2021 261.61 262.00 257.11 260.00 696,866 -1.50(-0.57%)
Nov 12, 2021 257.32 262.97 256.00 261.50 1,091,692 +5.97(+2.34%)
Nov 11, 2021 261.02 263.27 255.26 255.53 776,300 -2.41(-0.93%)
Nov 10, 2021 266.92 257.94 1,178,423 -10.34(-3.85%)
Nov 09, 2021 259.24 268.49 258.00 268.28 1,430,293 +10.33(+4.00%)
Nov 08, 2021 254.80 261.37 254.00 257.95 1,034,277 +3.06(+1.20%)
Nov 05, 2021 257.38 258.61 250.77 254.89 723,629 -0.81(-0.32%)
Nov 04, 2021 255.80 257.52 250.89 255.70 1,092,050 +1.45(+0.57%)
Nov 03, 2021 254.70 255.00 248.51 254.25 786,990 +0.55(+0.22%)
Nov 02, 2021 251.46 256.69 250.54 253.70 908,380 +3.50(+1.40%)
Nov 01, 2021 247.20 250.21 247.18 250.20 972,006 +3.02(+1.22%)
Oct 29, 2021 244.97 249.79 244.01 247.18 1,044,266 +2.55(+1.04%)
Oct 28, 2021 248.57 248.57 239.57 244.63 2,124,789 -5.38(-2.15%)
Oct 27, 2021 256.15 258.30 249.07 250.01 1,243,937 -5.70(-2.23%)
Oct 26, 2021 262.53 255.71 972,991 -5.34(-2.05%)
Oct 25, 2021 260.00 265.07 258.52 261.05 818,340 +0.67(+0.26%)
Oct 22, 2021 259.17 260.82 256.18 260.38 739,358 +0.61(+0.23%)
Oct 21, 2021 254.73 261.08 254.73 259.77 788,134 +3.49(+1.36%)
Oct 20, 2021 258.66 262.50 254.62 256.28 613,479 -1.43(-0.55%)
Oct 19, 2021 260.14 262.44 257.31 257.71 981,398 -2.21(-0.85%)
Oct 18, 2021 253.97 260.38 252.61 259.92 1,309,163 +4.90(+1.92%)
Oct 15, 2021 252.24 257.04 250.38 255.02 1,202,123 -0.51(-0.20%)
Oct 14, 2021 251.00 261.30 251.00 255.53 2,519,183 +8.32(+3.37%)
Oct 13, 2021 237.37 247.58 237.37 247.21 1,511,563 +12.04(+5.12%)
Oct 12, 2021 227.94 236.53 227.94 235.17 1,353,874 +9.31(+4.12%)
Oct 11, 2021 226.59 230.36 225.10 225.86 1,421,571 -2.69(-1.18%)
Oct 08, 2021 235.28 235.28 228.26 228.55 1,105,678 -5.41(-2.31%)
Oct 07, 2021 234.18 237.45 233.57 233.96 1,329,006 +2.03(+0.87%)
Oct 06, 2021 226.18 234.41 225.35 231.93 1,209,302 +4.10(+1.80%)
Oct 05, 2021 225.91 229.60 224.01 227.83 1,156,522 +2.87(+1.28%)
Oct 04, 2021 235.00 236.10 223.54 224.96 1,797,501 -13.12(-5.51%)
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.