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
Markets:
Overview
News
Currencies
International
Treasuries

N-able, Inc. Common Stock (NY:NABL)

5.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 5.430 5.600 5.330 5.540 1,554,109 -0.07(-1.25%)
Feb 06, 2026 5.670 5.750 5.435 5.610 2,070,619 +0.10(+1.81%)
Feb 05, 2026 5.730 5.915 5.490 5.510 2,078,308 -0.28(-4.84%)
Feb 04, 2026 5.450 5.850 5.410 5.790 3,250,991 +0.20(+3.58%)
Feb 03, 2026 5.880 5.945 5.330 5.590 2,278,681 -0.42(-6.99%)
Feb 02, 2026 6.080 6.130 6.010 6.010 1,012,800 -0.06(-0.99%)
Jan 30, 2026 6.120 6.165 6.000 6.070 1,145,917 -0.08(-1.30%)
Jan 29, 2026 6.300 6.300 6.040 6.150 953,169 -0.25(-3.91%)
Jan 28, 2026 6.640 6.650 6.400 6.400 728,034 -0.18(-2.74%)
Jan 27, 2026 6.790 6.820 6.510 6.580 932,610 -0.19(-2.81%)
Jan 26, 2026 6.490 6.770 6.430 6.770 1,013,215 +0.32(+4.96%)
Jan 23, 2026 6.520 6.650 6.410 6.450 1,642,949 +0.05(+0.78%)
Jan 22, 2026 6.380 6.460 6.330 6.400 1,554,698 +0.09(+1.43%)
Jan 21, 2026 6.290 6.365 6.185 6.310 1,532,050 +0.05(+0.80%)
Jan 20, 2026 6.500 6.540 6.240 6.260 1,308,595 -0.32(-4.86%)
Jan 16, 2026 7.010 7.010 6.555 6.580 747,485 -0.48(-6.80%)
Jan 15, 2026 7.030 7.125 6.950 7.060 1,396,109 +0.05(+0.71%)
Jan 14, 2026 7.210 7.213 6.980 7.010 844,352 -0.20(-2.77%)
Jan 13, 2026 7.340 7.380 7.170 7.210 627,900 -0.13(-1.77%)
Jan 12, 2026 7.290 7.365 7.135 7.340 623,319 +0.03(+0.41%)
Jan 09, 2026 7.260 7.360 7.060 7.310 898,601 +0.04(+0.55%)
Jan 08, 2026 7.400 7.410 7.250 7.270 1,117,930 -0.17(-2.28%)
Jan 07, 2026 7.290 7.480 7.205 7.440 975,782 +0.17(+2.34%)
Jan 06, 2026 7.370 7.410 7.065 7.270 788,859 -0.10(-1.36%)
Jan 05, 2026 7.310 7.530 7.271 7.370 952,760 +0.07(+0.96%)
Jan 02, 2026 7.560 7.670 7.260 7.300 897,478 -0.18(-2.41%)
Dec 31, 2025 7.530 7.599 7.465 7.480 712,127 -0.06(-0.80%)
Dec 30, 2025 7.450 7.620 7.440 7.540 633,400 +0.11(+1.48%)
Dec 29, 2025 7.360 7.470 7.360 7.430 629,412 +0.03(+0.41%)
Dec 26, 2025 7.300 7.410 7.210 7.400 656,809 +0.07(+0.95%)
Dec 24, 2025 7.350 7.375 7.300 7.330 327,838 -0.02(-0.27%)
Dec 23, 2025 7.510 7.520 7.335 7.350 609,744 -0.21(-2.78%)
Dec 22, 2025 7.660 7.735 7.540 7.560 704,678 -0.08(-1.05%)
Dec 19, 2025 7.680 7.725 7.565 7.640 1,542,816 -0.03(-0.39%)
Dec 18, 2025 7.590 7.695 7.550 7.670 666,636 +0.09(+1.19%)
Dec 17, 2025 7.570 7.700 7.532 7.580 641,889 +0.00(+0.00%)
Dec 16, 2025 7.450 7.635 7.410 7.580 822,432 +0.12(+1.61%)
Dec 15, 2025 7.640 7.670 7.460 7.460 923,345 -0.16(-2.10%)
Dec 12, 2025 7.570 7.640 7.530 7.620 817,751 +0.06(+0.79%)
Dec 11, 2025 7.630 7.720 7.485 7.560 1,000,114 -0.07(-0.92%)
Dec 10, 2025 7.660 7.740 7.585 7.630 953,394 -0.03(-0.39%)
Dec 09, 2025 7.510 7.685 7.510 7.660 876,662 +0.10(+1.32%)
Dec 08, 2025 7.550 7.720 7.516 7.560 752,571 +0.06(+0.80%)
Dec 05, 2025 7.480 7.560 7.360 7.500 799,445 +0.11(+1.49%)
Dec 04, 2025 7.470 7.490 7.320 7.390 565,674 -0.06(-0.81%)
Dec 03, 2025 7.320 7.450 7.265 7.450 749,574 +0.16(+2.19%)
Dec 02, 2025 7.220 7.410 7.180 7.290 1,809,332 +0.13(+1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.