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 (%)
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%)
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.