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

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

7.010 +0.300 (+4.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 25, 2025 6.690 7.010 6.620 7.010 862,932 +0.30(+4.47%)
Apr 24, 2025 6.590 6.710 6.530 6.710 958,640 +0.18(+2.76%)
Apr 23, 2025 6.530 6.640 6.455 6.530 829,310 +0.19(+3.00%)
Apr 22, 2025 6.280 6.405 6.230 6.340 801,239 +0.12(+1.93%)
Apr 21, 2025 6.270 6.325 6.070 6.220 828,557 -0.13(-2.05%)
Apr 17, 2025 6.450 6.504 6.295 6.350 728,588 -0.09(-1.40%)
Apr 16, 2025 6.560 6.585 6.360 6.440 637,592 -0.15(-2.28%)
Apr 15, 2025 6.730 6.730 6.520 6.590 1,759,257 -0.13(-1.93%)
Apr 14, 2025 6.810 6.810 6.595 6.720 772,051 +0.04(+0.60%)
Apr 11, 2025 6.620 6.735 6.480 6.680 763,153 +0.04(+0.60%)
Apr 10, 2025 6.820 6.830 6.485 6.640 1,290,754 -0.36(-5.14%)
Apr 09, 2025 6.320 7.120 6.295 7.000 1,348,424 +0.68(+10.76%)
Apr 08, 2025 6.620 6.760 6.205 6.320 1,910,561 -0.17(-2.62%)
Apr 07, 2025 6.670 7.000 6.440 6.490 1,899,771 -0.30(-4.42%)
Apr 04, 2025 6.880 6.965 6.655 6.790 2,663,650 -0.31(-4.37%)
Apr 03, 2025 7.180 7.200 6.975 7.100 797,507 -0.35(-4.70%)
Apr 02, 2025 7.140 7.560 7.053 7.450 4,505,864 +0.26(+3.62%)
Apr 01, 2025 7.100 7.245 7.020 7.190 585,330 +0.10(+1.41%)
Mar 31, 2025 7.140 7.220 7.040 7.090 1,077,605 -0.17(-2.34%)
Mar 28, 2025 7.350 7.380 7.200 7.260 647,609 -0.09(-1.22%)
Mar 27, 2025 7.170 7.360 7.090 7.350 949,250 +0.18(+2.51%)
Mar 26, 2025 7.320 7.350 7.135 7.170 595,955 -0.12(-1.65%)
Mar 25, 2025 7.490 7.570 7.290 7.290 612,742 -0.24(-3.19%)
Mar 24, 2025 7.620 7.620 7.490 7.530 573,496 +0.04(+0.53%)
Mar 21, 2025 7.550 7.565 7.400 7.490 2,129,857 -0.13(-1.71%)
Mar 20, 2025 7.720 7.835 7.570 7.620 641,999 -0.16(-2.06%)
Mar 19, 2025 7.750 7.975 7.735 7.780 1,057,581 -0.01(-0.13%)
Mar 18, 2025 7.700 7.870 7.610 7.790 955,189 +0.11(+1.43%)
Mar 17, 2025 7.630 7.850 7.629 7.680 1,326,106 +0.05(+0.66%)
Mar 14, 2025 7.830 7.950 7.220 7.630 1,873,764 -0.21(-2.68%)
Mar 13, 2025 7.530 7.970 7.500 7.840 2,094,439 +0.69(+9.65%)
Mar 12, 2025 7.130 7.155 6.990 7.150 1,417,380 +0.03(+0.42%)
Mar 11, 2025 6.900 7.250 6.835 7.120 1,154,161 +0.20(+2.89%)
Mar 10, 2025 7.300 7.430 6.910 6.920 1,089,158 -0.43(-5.85%)
Mar 07, 2025 7.400 7.420 7.240 7.350 1,231,176 -0.11(-1.47%)
Mar 06, 2025 7.290 7.485 7.090 7.460 1,928,173 +0.06(+0.81%)
Mar 05, 2025 7.110 7.520 7.040 7.400 1,629,569 +0.18(+2.49%)
Mar 04, 2025 7.170 7.420 6.752 7.220 2,307,841 +0.02(+0.28%)
Mar 03, 2025 8.450 8.480 7.070 7.200 4,264,309 -2.83(-28.22%)
Feb 28, 2025 10.07 10.09 9.890 10.03 799,879 -0.06(-0.59%)
Feb 27, 2025 10.16 10.27 10.04 10.09 939,376 -0.15(-1.46%)
Feb 26, 2025 10.18 10.28 10.16 10.24 601,812 +0.08(+0.79%)
Feb 25, 2025 10.30 10.30 10.05 10.16 676,220 -0.09(-0.88%)
Feb 24, 2025 10.37 10.41 10.04 10.25 758,803 -0.05(-0.49%)
Feb 21, 2025 9.990 10.36 9.980 10.30 953,072 +0.45(+4.57%)
Feb 20, 2025 9.970 10.01 9.810 9.850 582,735 -0.13(-1.30%)
Feb 19, 2025 9.870 10.04 9.815 9.980 926,337 +0.02(+0.20%)
Feb 18, 2025 9.880 9.975 9.860 9.960 859,247 +0.03(+0.30%)
Feb 14, 2025 10.21 10.26 9.930 9.930 580,588 -0.23(-2.26%)
Feb 13, 2025 10.09 10.21 9.970 10.16 413,879 +0.13(+1.30%)
Feb 12, 2025 9.930 10.07 9.910 10.03 760,294 +0.02(+0.20%)
Feb 11, 2025 9.940 10.04 9.870 10.01 553,686 +0.02(+0.20%)
Feb 10, 2025 9.800 10.00 9.780 9.990 693,169 +0.26(+2.67%)
Feb 07, 2025 9.690 9.815 9.690 9.730 501,248 -0.03(-0.31%)
Feb 06, 2025 9.860 9.895 9.695 9.760 491,454 -0.11(-1.11%)
Feb 05, 2025 9.820 9.940 9.815 9.870 1,012,052 +0.08(+0.82%)
Feb 04, 2025 9.740 9.835 9.700 9.790 456,693 +0.04(+0.41%)
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.