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

Xperi Holding Corporation - Common Stock (NY:XPER)

5.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2025 5.470 5.710 5.415 5.680 505,519 +0.24(+4.41%)
Nov 20, 2025 5.700 5.770 5.400 5.440 587,229 -0.20(-3.55%)
Nov 19, 2025 5.950 5.950 5.620 5.640 647,702 -0.18(-3.09%)
Nov 18, 2025 5.930 5.995 5.805 5.820 501,808 -0.14(-2.35%)
Nov 17, 2025 6.170 6.221 5.925 5.960 539,876 -0.23(-3.72%)
Nov 14, 2025 6.210 6.320 6.100 6.190 533,655 -0.11(-1.75%)
Nov 13, 2025 6.550 6.655 6.235 6.300 412,216 -0.29(-4.40%)
Nov 12, 2025 6.640 6.700 6.530 6.590 422,877 +0.02(+0.30%)
Nov 11, 2025 6.570 6.645 6.485 6.570 449,521 +0.00(+0.00%)
Nov 10, 2025 6.720 6.720 6.400 6.570 492,557 -0.02(-0.30%)
Nov 07, 2025 6.740 6.820 6.515 6.590 509,992 -0.28(-4.08%)
Nov 06, 2025 7.020 7.435 6.825 6.870 999,712 +0.13(+1.93%)
Nov 05, 2025 6.400 6.780 6.400 6.740 731,630 +0.37(+5.81%)
Nov 04, 2025 6.450 6.510 6.310 6.370 514,236 -0.23(-3.48%)
Nov 03, 2025 6.700 6.720 6.430 6.600 518,290 -0.12(-1.79%)
Oct 31, 2025 6.590 6.810 6.570 6.720 495,500 +0.15(+2.28%)
Oct 30, 2025 6.560 6.650 6.540 6.570 399,827 -0.08(-1.20%)
Oct 29, 2025 6.750 6.865 6.560 6.650 486,406 -0.09(-1.34%)
Oct 28, 2025 6.610 6.780 6.592 6.740 419,304 +0.10(+1.51%)
Oct 27, 2025 6.740 6.745 6.635 6.640 377,934 -0.03(-0.45%)
Oct 24, 2025 6.690 6.750 6.670 6.670 191,077 +0.06(+0.91%)
Oct 23, 2025 6.540 6.680 6.540 6.610 418,162 +0.06(+0.92%)
Oct 22, 2025 6.730 6.805 6.440 6.550 442,862 -0.23(-3.39%)
Oct 21, 2025 6.700 6.895 6.635 6.780 447,330 +0.05(+0.74%)
Oct 20, 2025 6.700 6.770 6.620 6.730 479,005 +0.12(+1.82%)
Oct 17, 2025 6.650 6.760 6.590 6.610 522,482 -0.11(-1.64%)
Oct 16, 2025 6.780 6.900 6.670 6.720 460,679 -0.04(-0.59%)
Oct 15, 2025 6.740 6.800 6.690 6.760 412,669 +0.05(+0.75%)
Oct 14, 2025 6.380 6.790 6.380 6.710 515,856 +0.22(+3.39%)
Oct 13, 2025 6.330 6.530 6.310 6.490 340,200 +0.20(+3.18%)
Oct 10, 2025 6.710 6.770 6.270 6.290 597,986 -0.41(-6.12%)
Oct 09, 2025 6.590 6.709 6.550 6.700 312,861 +0.06(+0.90%)
Oct 08, 2025 6.600 6.795 6.560 6.640 362,442 +0.06(+0.91%)
Oct 07, 2025 6.840 6.950 6.530 6.580 532,558 -0.30(-4.36%)
Oct 06, 2025 6.830 6.945 6.790 6.880 508,450 +0.02(+0.29%)
Oct 03, 2025 6.780 6.959 6.780 6.860 619,153 +0.14(+2.08%)
Oct 02, 2025 6.850 6.950 6.495 6.720 916,432 +0.15(+2.28%)
Oct 01, 2025 6.430 6.610 6.430 6.570 461,817 +0.09(+1.39%)
Sep 30, 2025 6.590 6.690 6.445 6.480 464,734 -0.14(-2.11%)
Sep 29, 2025 6.650 6.680 6.550 6.620 359,412 +0.02(+0.30%)
Sep 26, 2025 6.480 6.610 6.445 6.600 645,675 +0.14(+2.17%)
Sep 25, 2025 6.410 6.520 6.365 6.460 415,402 -0.01(-0.15%)
Sep 24, 2025 6.300 6.480 6.300 6.470 334,002 +0.16(+2.54%)
Sep 23, 2025 6.560 6.590 6.310 6.310 493,115 -0.20(-3.07%)
Sep 22, 2025 6.070 6.555 6.070 6.510 912,631 +0.40(+6.55%)
Sep 19, 2025 6.150 6.220 6.075 6.110 723,465 -0.02(-0.33%)
Sep 18, 2025 6.040 6.145 5.990 6.130 490,320 +0.15(+2.51%)
Sep 17, 2025 5.990 6.130 5.950 5.980 517,283 +0.01(+0.17%)
Sep 16, 2025 5.920 5.985 5.890 5.970 446,946 +0.01(+0.17%)
Sep 15, 2025 6.010 6.060 5.900 5.960 335,802 -0.07(-1.16%)
Sep 12, 2025 6.060 6.076 5.955 6.030 430,448 -0.04(-0.66%)
Sep 11, 2025 5.930 6.086 5.930 6.070 422,610 +0.13(+2.19%)
Sep 10, 2025 6.000 6.090 5.885 5.940 528,793 -0.07(-1.16%)
Sep 09, 2025 6.110 6.125 6.000 6.010 372,851 -0.12(-1.96%)
Sep 08, 2025 6.150 6.180 6.060 6.130 355,173 +0.00(+0.00%)
Sep 05, 2025 6.040 6.180 6.015 6.130 423,084 +0.11(+1.83%)
Sep 04, 2025 5.930 6.040 5.870 6.020 282,842 +0.14(+2.38%)
Sep 03, 2025 5.860 5.980 5.860 5.880 559,399 +0.01(+0.17%)
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.