Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sailpoint Technologies Holdings Inc (NY: SAIL )

65.24 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 15, 2022 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 (%)
Aug 15, 2022 65.24 0 +0.16(+0.25%)
Aug 12, 2022 65.14 65.16 65.03 65.08 19,540,208 +0.75(+1.17%)
Aug 11, 2022 64.30 64.55 64.30 64.33 1,663,470 -0.15(-0.23%)
Aug 10, 2022 64.50 64.70 64.41 64.48 1,106,497 +0.19(+0.30%)
Aug 09, 2022 64.45 64.45 64.27 64.29 722,492 -0.04(-0.06%)
Aug 08, 2022 64.39 64.51 64.21 64.33 987,127 -0.16(-0.25%)
Aug 05, 2022 64.17 64.49 64.17 64.49 1,007,640 +0.17(+0.26%)
Aug 04, 2022 64.26 64.38 64.17 64.32 1,347,327 +0.03(+0.05%)
Aug 03, 2022 64.09 64.36 64.01 64.29 727,231 +0.21(+0.33%)
Aug 02, 2022 63.71 64.10 63.70 64.08 1,511,246 +0.39(+0.61%)
Aug 01, 2022 63.61 64.00 63.50 63.69 520,920 -0.08(-0.13%)
Jul 29, 2022 63.69 64.00 63.69 63.77 530,949 -0.11(-0.17%)
Jul 28, 2022 63.70 63.96 63.59 63.88 429,066 +0.24(+0.38%)
Jul 27, 2022 63.55 63.73 63.48 63.64 368,812 +0.14(+0.22%)
Jul 26, 2022 63.66 63.66 63.40 63.50 711,755 -0.05(-0.08%)
Jul 25, 2022 63.49 63.72 63.49 63.55 434,648 -0.20(-0.31%)
Jul 22, 2022 63.58 63.78 63.41 63.75 601,153 +0.20(+0.31%)
Jul 21, 2022 63.32 63.59 63.10 63.55 673,677 +0.26(+0.41%)
Jul 20, 2022 63.70 63.85 63.28 63.29 1,153,307 -0.34(-0.53%)
Jul 19, 2022 63.78 63.78 63.50 63.63 565,421 -0.06(-0.09%)
Jul 18, 2022 63.46 63.93 63.30 63.69 750,052 +0.06(+0.09%)
Jul 15, 2022 63.42 63.68 62.99 63.63 1,637,486 +0.63(+1.00%)
Jul 14, 2022 62.75 63.36 62.75 63.00 923,568 +0.02(+0.03%)
Jul 13, 2022 62.65 63.37 62.62 62.98 923,599 +0.00(+0.00%)
Jul 12, 2022 62.90 63.07 62.37 62.98 899,118 +0.08(+0.13%)
Jul 11, 2022 63.09 63.29 62.77 62.90 1,697,562 -0.55(-0.87%)
Jul 08, 2022 63.10 63.83 63.10 63.45 883,582 +0.07(+0.11%)
Jul 07, 2022 62.86 63.52 62.86 63.38 956,431 +0.22(+0.35%)
Jul 06, 2022 63.45 63.45 63.08 63.16 910,604 -0.15(-0.24%)
Jul 05, 2022 63.25 63.45 62.67 63.31 1,094,964 +0.26(+0.41%)
Jul 01, 2022 63.04 63.24 62.74 63.05 948,452 +0.37(+0.59%)
Jun 30, 2022 62.25 62.85 62.13 62.68 1,172,264 +0.27(+0.43%)
Jun 29, 2022 62.65 62.65 62.08 62.41 753,525 -0.02(-0.03%)
Jun 28, 2022 62.71 62.78 61.96 62.43 1,055,985 -0.46(-0.73%)
Jun 27, 2022 62.97 63.15 62.44 62.89 1,049,721 +0.02(+0.03%)
Jun 24, 2022 63.16 63.30 62.48 62.87 2,407,494 -0.22(-0.35%)
Jun 23, 2022 62.05 63.14 61.98 63.09 2,015,093 +1.16(+1.87%)
Jun 22, 2022 61.87 62.01 61.57 61.93 989,462 +0.01(+0.02%)
Jun 21, 2022 61.27 62.00 61.20 61.92 1,717,436 +0.75(+1.23%)
Jun 17, 2022 60.16 62.34 59.53 61.17 10,652,595 +1.68(+2.82%)
Jun 16, 2022 59.42 59.84 58.56 59.49 2,209,847 -0.43(-0.72%)
Jun 15, 2022 59.39 60.33 59.15 59.92 2,254,772 +0.79(+1.34%)
Jun 14, 2022 59.83 60.36 58.93 59.13 2,521,852 -0.43(-0.72%)
Jun 13, 2022 60.73 60.85 59.26 59.56 3,749,671 -1.96(-3.19%)
Jun 10, 2022 63.33 63.45 61.49 61.52 3,213,627 -1.91(-3.01%)
Jun 09, 2022 63.52 63.75 63.41 63.43 2,037,637 -0.09(-0.14%)
Jun 08, 2022 63.25 63.55 62.95 63.52 1,110,957 +0.40(+0.63%)
Jun 07, 2022 62.65 63.65 62.43 63.12 2,817,902 +0.60(+0.96%)
Jun 06, 2022 61.80 62.72 61.70 62.52 4,446,750 -1.78(-2.77%)
Jun 03, 2022 64.19 64.47 64.14 64.30 2,816,867 +0.15(+0.23%)
Jun 02, 2022 64.03 64.34 63.95 64.15 3,734,468 +0.69(+1.09%)
Jun 01, 2022 63.50 63.50 63.30 63.46 1,593,820 +0.02(+0.03%)
May 31, 2022 62.85 63.50 62.85 63.44 1,742,422 +0.27(+0.43%)
May 27, 2022 63.35 63.49 63.13 63.17 2,089,453 -0.19(-0.30%)
May 26, 2022 63.28 63.60 63.17 63.36 4,700,523 -0.14(-0.22%)
May 25, 2022 63.14 63.52 63.14 63.50 1,540,600 +0.24(+0.38%)
May 24, 2022 62.71 63.39 62.43 63.26 1,923,203 +0.29(+0.46%)
May 23, 2022 62.25 62.99 62.08 62.97 1,437,915 +0.64(+1.03%)
May 20, 2022 62.50 62.50 61.80 62.33 1,578,807 +0.27(+0.44%)
May 19, 2022 61.42 62.26 61.20 62.06 1,413,515 +0.32(+0.52%)
May 18, 2022 62.20 62.66 61.13 61.74 3,305,113 -0.86(-1.37%)
May 17, 2022 60.99 62.69 60.61 62.60 3,509,589 +1.84(+3.03%)
May 16, 2022 60.41 61.03 60.20 60.76 2,492,143 +0.46(+0.76%)
May 13, 2022 61.53 61.68 60.11 60.30 3,776,051 -0.86(-1.41%)
May 12, 2022 61.26 61.53 60.74 61.16 5,213,755 -0.28(-0.46%)
May 11, 2022 62.00 62.27 61.41 61.44 5,533,984 -0.71(-1.14%)
May 10, 2022 63.14 63.14 61.87 62.15 6,095,774 -0.67(-1.07%)
May 09, 2022 63.58 63.62 62.46 62.82 5,643,556 -0.69(-1.09%)
May 06, 2022 63.85 63.88 63.47 63.51 7,248,600 -0.31(-0.49%)
May 05, 2022 64.00 64.00 63.80 63.82 5,464,292 -0.27(-0.42%)
May 04, 2022 63.85 64.14 63.80 64.09 9,121,560 +0.28(+0.44%)
May 03, 2022 63.94 63.95 63.80 63.81 4,579,110 -0.18(-0.28%)
May 02, 2022 63.82 64.02 63.72 63.99 6,886,202 +0.16(+0.25%)
Apr 29, 2022 63.90 64.09 63.80 63.83 6,238,847 -0.01(-0.02%)
Apr 28, 2022 63.92 63.95 63.69 63.84 8,364,424 +0.16(+0.25%)
Apr 27, 2022 63.99 64.08 63.65 63.68 10,493,489 -0.22(-0.34%)
Apr 26, 2022 64.14 64.18 63.90 63.90 11,601,555 -0.21(-0.33%)
Apr 25, 2022 64.17 64.28 64.10 64.11 12,068,873 -0.16(-0.25%)
Apr 22, 2022 64.13 64.44 64.13 64.27 7,917,259 +0.17(+0.27%)
Apr 21, 2022 64.34 64.42 64.10 64.10 10,034,774 -0.10(-0.16%)
Apr 20, 2022 64.32 64.37 64.17 64.20 7,839,879 -0.07(-0.11%)
Apr 19, 2022 64.21 64.30 64.08 64.27 8,080,704 -0.13(-0.20%)
Apr 18, 2022 64.13 64.41 64.05 64.40 8,900,382 +0.24(+0.37%)
Apr 14, 2022 64.22 64.36 64.12 64.16 10,663,414 -0.04(-0.06%)
Apr 13, 2022 64.15 64.28 64.10 64.20 11,327,755 +0.09(+0.14%)
Apr 12, 2022 64.06 64.21 64.05 64.11 9,571,357 +0.06(+0.09%)
Apr 11, 2022 64.30 64.39 63.77 64.05 34,743,116 +14.46(+29.16%)
Apr 08, 2022 49.98 50.35 49.34 49.59 801,693 -0.83(-1.65%)
Apr 07, 2022 50.32 51.45 49.93 50.42 716,795 +0.10(+0.20%)
Apr 06, 2022 50.72 50.88 49.50 50.32 697,384 -1.25(-2.42%)
Apr 05, 2022 53.11 53.23 50.96 51.57 639,127 -0.89(-1.70%)
Apr 04, 2022 52.40 53.09 51.89 52.46 470,274 +0.44(+0.85%)
Apr 01, 2022 51.34 52.23 51.22 52.02 766,714 +0.84(+1.64%)
Mar 31, 2022 50.54 51.93 49.87 51.18 1,146,284 +0.94(+1.87%)
Mar 30, 2022 50.55 51.26 49.66 50.24 901,593 -0.47(-0.93%)
Mar 29, 2022 51.07 51.28 49.68 50.71 961,442 +0.61(+1.22%)
Mar 28, 2022 49.50 50.60 49.34 50.10 983,813 +0.84(+1.71%)
Mar 25, 2022 49.56 49.56 47.75 49.26 1,061,995 +0.07(+0.14%)
Mar 24, 2022 49.70 49.86 47.47 49.19 2,802,105 -0.17(-0.34%)
Mar 23, 2022 48.51 51.24 47.94 49.36 2,643,043 +0.11(+0.22%)
Mar 22, 2022 46.84 49.37 46.84 49.25 1,243,215 +2.30(+4.90%)
Mar 21, 2022 46.48 47.67 45.86 46.95 1,017,396 +0.45(+0.97%)
Mar 18, 2022 44.37 47.47 44.30 46.50 5,227,109 +2.06(+4.64%)
Mar 17, 2022 43.49 44.95 43.16 44.44 1,009,780 +0.53(+1.21%)
Mar 16, 2022 42.84 44.07 42.45 43.91 965,473 +1.70(+4.03%)
Mar 15, 2022 41.07 42.23 40.42 42.21 846,962 +1.05(+2.55%)
Mar 14, 2022 43.06 43.20 40.12 41.16 1,680,782 -2.62(-5.98%)
Mar 11, 2022 45.60 46.12 43.61 43.78 659,456 -1.63(-3.59%)
Mar 10, 2022 44.83 45.41 788,688 +0.04(+0.09%)
Mar 09, 2022 44.86 45.86 44.41 45.37 868,100 +1.16(+2.62%)
Mar 08, 2022 44.09 45.35 43.49 44.21 1,042,997 -0.47(-1.05%)
Mar 07, 2022 45.76 46.50 44.66 44.68 942,728 -0.57(-1.26%)
Mar 04, 2022 46.76 47.28 44.83 45.25 788,045 -1.11(-2.39%)
Mar 03, 2022 47.18 47.21 45.95 46.36 1,064,072 -0.81(-1.72%)
Mar 02, 2022 44.90 47.87 44.45 47.17 1,648,466 +2.40(+5.36%)
Mar 01, 2022 44.58 46.06 43.76 44.77 3,258,762 +3.40(+8.22%)
Feb 28, 2022 41.38 42.78 40.88 41.37 2,265,164 +0.74(+1.82%)
Feb 25, 2022 40.05 40.65 39.39 40.63 835,144 +0.40(+0.99%)
Feb 24, 2022 36.64 40.48 36.64 40.23 1,628,995 +2.82(+7.54%)
Feb 23, 2022 39.02 39.50 37.13 37.41 981,450 -1.24(-3.21%)
Feb 22, 2022 38.11 39.38 37.86 38.65 1,208,668 +0.32(+0.83%)
Feb 18, 2022 38.33 0 -1.43(-3.60%)
Feb 17, 2022 40.25 40.73 39.67 39.76 1,215,028 -1.07(-2.62%)
Feb 16, 2022 41.05 41.39 40.42 40.83 759,267 -0.53(-1.28%)
Feb 15, 2022 40.21 41.54 39.69 41.36 1,115,747 +1.71(+4.31%)
Feb 14, 2022 39.46 40.73 38.88 39.65 712,589 +0.19(+0.48%)
Feb 11, 2022 40.24 40.69 39.01 39.46 992,331 -0.29(-0.73%)
Feb 10, 2022 38.57 40.19 38.44 39.75 1,213,764 +0.07(+0.18%)
Feb 09, 2022 39.45 40.03 39.01 39.68 955,431 +0.72(+1.85%)
Feb 08, 2022 37.74 38.97 37.74 38.96 772,830 +0.55(+1.43%)
Feb 07, 2022 38.25 39.70 37.93 38.41 540,035 +0.13(+0.34%)
Feb 04, 2022 37.61 39.03 37.12 38.28 1,529,231 +0.78(+2.08%)
Feb 03, 2022 37.57 37.50 1,012,631 -1.26(-3.25%)
Feb 02, 2022 39.93 40.23 38.37 38.76 1,068,355 -1.17(-2.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.