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

- Apartments

Recent Quotes

My Watchlist

Indicators

Arteris Inc (NQ: AIP )

6.390 -0.320 (-4.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	6.630	6.675	6.390	6.390	68,027	-0.32(-4.77%)
Apr 18, 2024	6.740	6.860	6.530	6.710	67,775	-0.04(-0.59%)
Apr 17, 2024	7.050	7.105	6.750	6.750	113,993	-0.26(-3.71%)
Apr 16, 2024	7.230	7.310	7.000	7.010	101,574	-0.24(-3.31%)
Apr 15, 2024	7.260	7.285	7.110	7.250	127,784	+0.07(+0.97%)
Apr 12, 2024	7.180	7.260	7.045	7.180	53,007	+0.01(+0.14%)
Apr 11, 2024	7.390	7.418	7.080	7.170	82,733	-0.27(-3.63%)
Apr 10, 2024	7.470	7.500	7.250	7.440	83,306	-0.26(-3.38%)
Apr 09, 2024	7.220	7.720	7.210	7.700	101,919	+0.48(+6.65%)
Apr 08, 2024	7.170	7.255	7.020	7.220	76,479	+0.07(+0.98%)
Apr 05, 2024	7.280	7.456	7.020	7.150	132,890	+0.09(+1.27%)
Apr 04, 2024	7.610	7.700	6.985	7.060	124,920	-0.45(-5.99%)
Apr 03, 2024	7.050	7.610	6.960	7.510	181,318	+0.41(+5.77%)
Apr 02, 2024	7.130	7.190	6.910	7.100	81,581	-0.16(-2.20%)
Apr 01, 2024	7.290	7.400	7.120	7.260	95,326	-0.06(-0.82%)
Mar 28, 2024	7.500	7.699	7.280	7.320	71,649	-0.18(-2.40%)
Mar 27, 2024	7.530	7.600	7.350	7.500	74,660	+0.05(+0.67%)
Mar 26, 2024	7.110	7.820	7.003	7.450	270,765	+0.48(+6.81%)
Mar 25, 2024	7.020	7.240	6.810	6.975	78,751	-0.08(-1.20%)
Mar 22, 2024	7.320	7.350	6.940	7.060	68,737	-0.23(-3.16%)
Mar 21, 2024	7.000	7.380	6.830	7.290	229,720	+0.38(+5.50%)
Mar 20, 2024	6.600	6.960	6.540	6.910	91,596	+0.33(+5.02%)
Mar 19, 2024	6.260	6.760	6.200	6.580	140,763	+0.26(+4.11%)
Mar 18, 2024	6.570	6.640	6.300	6.320	100,645	-0.16(-2.47%)
Mar 15, 2024	6.400	6.570	6.360	6.480	228,839	+0.05(+0.78%)
Mar 14, 2024	6.590	6.610	6.410	6.430	137,306	-0.19(-2.87%)
Mar 13, 2024	6.820	6.870	6.620	6.620	67,266	-0.21(-3.07%)
Mar 12, 2024	6.960	7.050	6.770	6.830	151,350	-0.11(-1.59%)
Mar 11, 2024	7.080	7.090	6.900	6.940	100,477	-0.18(-2.60%)
Mar 08, 2024	7.270	7.470	7.110	7.125	157,350	-0.07(-0.90%)
Mar 07, 2024	7.040	7.230	6.960	7.190	78,320	+0.23(+3.30%)
Mar 06, 2024	7.130	7.210	6.950	6.960	89,448	-0.07(-1.00%)
Mar 05, 2024	7.170	7.250	6.950	7.030	148,313	-0.23(-3.17%)
Mar 04, 2024	7.500	7.500	6.950	7.260	303,354	-0.12(-1.63%)
Mar 01, 2024	7.030	7.410	6.830	7.380	273,524	+0.35(+4.98%)
Feb 29, 2024	6.620	7.040	6.620	7.030	169,096	+0.55(+8.49%)
Feb 28, 2024	6.570	6.740	6.460	6.480	98,231	-0.10(-1.52%)
Feb 27, 2024	6.630	6.630	6.310	6.580	254,040	-0.02(-0.30%)
Feb 26, 2024	6.650	6.830	6.530	6.600	261,680	+0.01(+0.15%)
Feb 23, 2024	7.030	7.030	6.300	6.590	349,363	-0.44(-6.26%)
Feb 22, 2024	6.930	7.330	6.890	7.030	315,841	+0.17(+2.48%)
Feb 21, 2024	7.000	7.340	6.570	6.860	385,316	-0.03(-0.44%)
Feb 20, 2024	7.480	7.590	6.840	6.890	501,117	-0.53(-7.14%)
Feb 16, 2024	7.800	7.800	7.310	7.420	189,605	-0.38(-4.87%)
Feb 15, 2024	7.680	7.860	7.460	7.800	292,380	+0.22(+2.90%)
Feb 14, 2024	7.200	7.660	7.020	7.580	259,857	+0.61(+8.75%)
Feb 13, 2024	6.570	7.070	6.470	6.970	251,882	+0.09(+1.31%)
Feb 12, 2024	6.900	7.170	6.860	6.880	159,783	-0.09(-1.29%)
Feb 09, 2024	6.890	7.000	6.790	6.970	154,207	+0.15(+2.20%)
Feb 08, 2024	6.510	6.880	6.460	6.820	165,168	+0.31(+4.76%)
Feb 07, 2024	6.450	6.670	6.270	6.510	110,071	+0.11(+1.72%)
Feb 06, 2024	6.240	6.520	6.190	6.400	84,992	+0.17(+2.73%)
Feb 05, 2024	6.160	6.410	6.070	6.230	86,128	-0.02(-0.32%)
Feb 02, 2024	6.130	6.250	6.050	6.250	72,841	+0.09(+1.46%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Arteris Inc (NQ: AIP )

Historical Prices