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 )

8.270 -0.150 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.