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 )

8.140 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	3.660	3.900	3.660	3.850	63,131	+0.13(+3.49%)
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%)

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