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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.430 +0.300 (+3.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2025 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 (%)
Sep 18, 2025 8.290 8.440 8.245 8.430 782,019 +0.30(+3.69%)
Sep 17, 2025 8.200 8.380 8.075 8.130 677,866 -0.06(-0.73%)
Sep 16, 2025 8.190 8.250 8.072 8.190 570,694 -0.03(-0.36%)
Sep 15, 2025 8.280 8.325 8.210 8.220 861,892 -0.01(-0.12%)
Sep 12, 2025 8.400 8.410 8.220 8.230 471,210 -0.22(-2.60%)
Sep 11, 2025 8.300 8.450 8.185 8.450 802,539 +0.25(+3.05%)
Sep 10, 2025 8.310 8.360 8.095 8.200 904,239 -0.16(-1.91%)
Sep 09, 2025 8.340 8.660 8.290 8.360 1,172,095 +0.04(+0.48%)
Sep 08, 2025 7.970 8.385 7.960 8.320 1,241,587 +0.42(+5.32%)
Sep 05, 2025 7.920 8.060 7.855 7.900 811,863 +0.06(+0.77%)
Sep 04, 2025 7.780 7.850 7.635 7.840 614,079 +0.03(+0.38%)
Sep 03, 2025 7.950 7.970 7.645 7.810 661,543 -0.18(-2.25%)
Sep 02, 2025 7.930 8.060 7.880 7.990 878,879 -0.07(-0.87%)
Aug 29, 2025 8.060 8.120 7.955 8.060 785,332 +0.02(+0.25%)
Aug 28, 2025 8.000 8.080 7.950 8.040 525,856 +0.06(+0.75%)
Aug 27, 2025 7.810 7.980 7.780 7.980 524,771 +0.18(+2.31%)
Aug 26, 2025 7.850 7.885 7.715 7.800 745,541 -0.04(-0.51%)
Aug 25, 2025 7.960 7.990 7.805 7.840 600,074 -0.14(-1.75%)
Aug 22, 2025 7.680 8.000 7.650 7.980 781,660 +0.34(+4.45%)
Aug 21, 2025 7.460 7.650 7.390 7.640 600,400 +0.11(+1.46%)
Aug 20, 2025 7.690 7.750 7.530 7.530 611,589 -0.26(-3.34%)
Aug 19, 2025 7.920 7.930 7.670 7.790 739,446 -0.09(-1.14%)
Aug 18, 2025 7.700 7.880 7.670 7.880 730,321 +0.21(+2.74%)
Aug 15, 2025 7.700 7.755 7.555 7.670 788,221 +0.03(+0.39%)
Aug 14, 2025 7.660 7.670 7.520 7.640 857,600 -0.10(-1.29%)
Aug 13, 2025 7.560 7.835 7.460 7.740 724,871 +0.29(+3.89%)
Aug 12, 2025 7.280 7.500 7.190 7.450 895,927 +0.19(+2.62%)
Aug 11, 2025 7.410 7.705 7.230 7.260 1,210,533 -0.22(-2.94%)
Aug 08, 2025 8.270 8.270 7.475 7.480 1,019,387 -0.72(-8.78%)
Aug 07, 2025 8.810 9.040 8.020 8.200 1,669,428 +0.19(+2.37%)
Aug 06, 2025 7.970 8.080 7.920 8.010 986,471 +0.03(+0.38%)
Aug 05, 2025 8.000 8.055 7.945 7.980 955,017 -0.02(-0.25%)
Aug 04, 2025 7.830 8.000 7.750 8.000 1,887,776 +0.25(+3.23%)
Aug 01, 2025 7.980 8.020 7.705 7.750 1,162,591 -0.33(-4.08%)
Jul 31, 2025 8.180 8.190 7.965 8.080 1,060,597 -0.07(-0.86%)
Jul 30, 2025 8.370 8.395 8.120 8.150 649,209 -0.17(-2.04%)
Jul 29, 2025 8.410 8.460 8.220 8.320 616,529 -0.01(-0.12%)
Jul 28, 2025 8.220 8.375 8.200 8.330 553,429 +0.12(+1.46%)
Jul 25, 2025 8.130 8.295 8.120 8.210 529,754 +0.09(+1.11%)
Jul 24, 2025 8.040 8.135 8.040 8.120 436,290 +0.02(+0.25%)
Jul 23, 2025 8.130 8.130 7.990 8.100 403,930 +0.05(+0.62%)
Jul 22, 2025 7.990 8.175 7.990 8.050 635,421 +0.04(+0.50%)
Jul 21, 2025 8.020 8.145 7.990 8.010 683,033 +0.04(+0.50%)
Jul 18, 2025 8.120 8.160 7.960 7.970 710,643 -0.10(-1.24%)
Jul 17, 2025 7.960 8.155 7.960 8.070 843,377 +0.10(+1.25%)
Jul 16, 2025 7.890 8.015 7.830 7.970 692,159 +0.11(+1.40%)
Jul 15, 2025 7.960 8.015 7.825 7.860 794,832 -0.03(-0.38%)
Jul 14, 2025 7.660 7.915 7.660 7.890 707,720 +0.19(+2.47%)
Jul 11, 2025 8.110 8.130 7.700 7.700 697,905 -0.48(-5.87%)
Jul 10, 2025 8.320 8.350 8.155 8.180 619,004 -0.18(-2.15%)
Jul 09, 2025 8.290 8.445 8.215 8.360 790,171 +0.14(+1.70%)
Jul 08, 2025 8.240 8.295 8.160 8.220 915,633 +0.05(+0.61%)
Jul 07, 2025 8.200 8.350 8.150 8.170 1,089,785 -0.08(-0.97%)
Jul 03, 2025 8.250 8.320 8.210 8.250 481,619 +0.07(+0.86%)
Jul 02, 2025 8.120 8.205 7.990 8.180 718,587 +0.08(+0.99%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.