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 )

92.29 -0.64 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 217.13 225.29 215.80 220.43 1,604,649 +6.88(+3.22%)
Mar 30, 2021 212.67 215.18 208.90 213.55 1,681,045 -2.27(-1.05%)
Mar 29, 2021 212.01 217.74 210.93 215.82 1,595,109 +3.37(+1.59%)
Mar 26, 2021 218.00 218.26 206.53 212.45 1,959,300 -5.16(-2.37%)
Mar 25, 2021 214.25 221.35 212.15 217.61 1,279,347 -0.98(-0.45%)
Mar 24, 2021 226.00 227.97 217.64 218.59 1,661,143 -7.03(-3.12%)
Mar 23, 2021 225.00 228.55 221.59 225.62 1,149,954 +3.12(+1.40%)
Mar 22, 2021 217.40 224.83 217.00 222.50 1,800,561 +8.97(+4.20%)
Mar 19, 2021 210.15 215.16 208.51 213.53 1,887,900 +4.49(+2.15%)
Mar 18, 2021 221.94 221.94 208.20 209.04 2,532,073 -15.85(-7.05%)
Mar 17, 2021 224.32 229.81 218.55 224.89 1,750,465 -2.11(-0.93%)
Mar 16, 2021 230.99 232.98 222.15 227.00 1,917,425 -1.72(-0.75%)
Mar 15, 2021 226.41 228.75 222.00 228.72 1,782,043 +1.72(+0.76%)
Mar 12, 2021 234.28 236.25 221.16 227.00 2,586,400 -12.21(-5.10%)
Mar 11, 2021 234.43 244.57 232.82 239.21 3,149,126 +14.00(+6.22%)
Mar 10, 2021 232.50 232.50 221.74 225.21 2,520,059 +5.23(+2.38%)
Mar 09, 2021 218.99 224.14 215.80 219.98 2,189,463 +11.47(+5.50%)
Mar 08, 2021 217.00 220.80 207.00 208.51 2,700,539 -7.45(-3.45%)
Mar 05, 2021 228.50 228.51 199.08 215.96 6,903,100 -10.26(-4.54%)
Mar 04, 2021 220.00 239.51 218.00 226.22 9,006,216 -15.00(-6.22%)
Mar 03, 2021 256.42 258.92 238.50 241.22 3,277,512 -17.84(-6.89%)
Mar 02, 2021 274.11 280.10 257.47 259.06 1,392,424 -10.75(-3.98%)
Mar 01, 2021 268.56 271.51 262.08 269.81 1,160,301 +8.36(+3.20%)
Feb 26, 2021 264.51 266.21 255.26 261.45 1,327,800 +5.17(+2.02%)
Feb 25, 2021 267.73 273.18 255.33 256.28 1,104,587 -13.62(-5.05%)
Feb 24, 2021 267.99 270.66 259.44 269.90 839,578 -0.68(-0.25%)
Feb 23, 2021 261.73 271.35 252.00 270.58 1,386,923 -3.89(-1.42%)
Feb 22, 2021 283.00 285.34 273.09 274.47 951,451 -13.89(-4.82%)
Feb 19, 2021 286.78 290.60 283.95 288.36 958,600 +3.72(+1.31%)
Feb 18, 2021 280.08 286.62 273.96 284.64 862,691 +0.55(+0.19%)
Feb 17, 2021 277.91 284.60 275.19 284.09 652,788 -0.98(-0.34%)
Feb 16, 2021 292.23 292.50 281.33 285.07 815,643 -6.71(-2.30%)
Feb 12, 2021 286.90 294.00 283.20 291.78 724,500 +5.14(+1.79%)
Feb 11, 2021 289.38 292.19 285.25 286.64 646,764 +0.14(+0.05%)
Feb 10, 2021 281.00 289.98 278.60 286.50 973,156 +6.61(+2.36%)
Feb 09, 2021 281.34 287.95 279.33 279.89 1,166,166 -1.26(-0.45%)
Feb 08, 2021 283.29 286.00 280.02 281.15 771,995 -1.79(-0.63%)
Feb 05, 2021 282.27 284.37 278.74 282.94 813,800 -0.68(-0.24%)
Feb 04, 2021 277.69 284.00 276.45 283.62 1,031,741 +7.37(+2.67%)
Feb 03, 2021 276.00 277.80 270.34 276.25 978,500 -0.08(-0.03%)
Feb 02, 2021 266.93 276.87 266.42 276.33 978,626 +9.96(+3.74%)
Feb 01, 2021 260.71 267.39 259.00 266.37 846,606 +7.36(+2.84%)
Jan 29, 2021 254.92 260.30 252.66 259.01 1,025,600 +0.53(+0.21%)
Jan 28, 2021 251.13 261.55 250.51 258.48 1,156,694 +7.15(+2.84%)
Jan 27, 2021 253.44 257.37 246.01 251.33 1,373,322 -6.15(-2.39%)
Jan 26, 2021 264.78 264.89 254.76 257.48 1,471,196 -5.98(-2.27%)
Jan 25, 2021 267.95 270.99 255.50 263.46 1,492,377 -0.54(-0.20%)
Jan 22, 2021 264.48 265.21 259.88 264.00 1,049,500 +1.76(+0.67%)
Jan 21, 2021 265.99 266.13 259.81 262.24 1,024,742 -1.85(-0.70%)
Jan 20, 2021 265.00 265.30 259.36 264.09 996,698 +3.25(+1.25%)
Jan 19, 2021 255.52 262.29 253.51 260.84 1,047,763 +7.85(+3.10%)
Jan 15, 2021 260.99 263.82 251.52 252.99 1,178,400 -6.12(-2.36%)
Jan 14, 2021 260.00 262.68 255.71 259.11 1,028,563 +2.51(+0.98%)
Jan 13, 2021 260.33 262.05 255.41 256.60 1,050,203 +0.46(+0.18%)
Jan 12, 2021 254.58 257.99 253.14 256.14 1,149,094 +3.94(+1.56%)
Jan 11, 2021 251.41 253.68 245.20 252.20 1,419,888 -0.92(-0.36%)
Jan 08, 2021 251.64 254.76 247.34 253.12 1,628,100 +2.29(+0.91%)
Jan 07, 2021 244.00 251.69 243.26 250.83 1,405,473 +11.11(+4.63%)
Jan 06, 2021 241.84 246.50 238.82 239.72 1,771,844 -9.83(-3.94%)
Jan 05, 2021 245.23 251.25 242.50 249.55 2,584,787 -1.12(-0.45%)
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.