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

Beam Global (NQ: BEEM )

5.376 -0.274 (-4.85%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 18, 2024 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 (%)
Jun 17, 2024 5.720 5.840 5.560 5.650 55,886 -0.20(-3.42%)
Jun 14, 2024 5.760 5.880 5.680 5.850 28,909 +0.02(+0.34%)
Jun 13, 2024 5.860 5.903 5.740 5.830 42,691 -0.03(-0.51%)
Jun 12, 2024 5.910 5.955 5.745 5.860 97,552 +0.08(+1.38%)
Jun 11, 2024 5.750 5.800 5.660 5.780 57,684 +0.03(+0.52%)
Jun 10, 2024 5.780 5.804 5.650 5.750 84,007 -0.13(-2.21%)
Jun 07, 2024 5.950 5.960 5.795 5.880 62,175 -0.12(-2.00%)
Jun 06, 2024 5.960 6.070 5.952 6.000 43,324 -0.02(-0.33%)
Jun 05, 2024 5.920 6.040 5.915 6.020 102,714 +0.12(+2.03%)
Jun 04, 2024 5.700 5.960 5.590 5.900 71,624 +0.11(+1.90%)
Jun 03, 2024 5.880 5.930 5.530 5.790 119,581 -0.03(-0.52%)
May 31, 2024 6.140 6.140 5.750 5.820 138,741 -0.16(-2.68%)
May 30, 2024 6.180 6.250 5.961 5.980 80,703 -0.20(-3.24%)
May 29, 2024 6.060 6.270 6.060 6.180 102,062 +0.07(+1.15%)
May 28, 2024 6.160 6.450 6.110 6.110 145,345 -0.12(-1.93%)
May 24, 2024 6.390 6.411 6.060 6.230 101,947 -0.06(-0.95%)
May 23, 2024 6.110 6.437 6.020 6.290 155,958 +0.18(+2.95%)
May 22, 2024 5.980 6.300 5.850 6.110 207,167 +0.26(+4.44%)
May 21, 2024 6.110 6.190 5.530 5.850 347,349 -0.64(-9.86%)
May 20, 2024 6.120 6.720 6.120 6.490 289,236 +0.38(+6.22%)
May 17, 2024 6.350 6.350 6.100 6.110 88,213 -0.21(-3.32%)
May 16, 2024 6.250 6.460 6.100 6.320 131,079 +0.07(+1.12%)
May 15, 2024 6.390 6.390 6.050 6.250 110,932 +0.00(+0.00%)
May 14, 2024 6.300 6.450 6.190 6.250 117,934 -0.02(-0.32%)
May 13, 2024 6.200 6.430 6.130 6.270 80,210 +0.06(+0.97%)
May 10, 2024 6.250 6.290 6.100 6.210 64,097 -0.04(-0.64%)
May 09, 2024 6.350 6.390 6.220 6.250 41,875 -0.05(-0.79%)
May 08, 2024 6.300 6.465 6.212 6.300 40,425 -0.06(-0.94%)
May 07, 2024 6.190 6.490 6.100 6.360 94,342 +0.15(+2.33%)
May 06, 2024 6.330 6.380 6.090 6.215 156,186 +0.00(+0.08%)
May 03, 2024 6.610 6.646 6.149 6.210 96,235 -0.33(-5.05%)
May 02, 2024 6.510 6.600 6.396 6.540 30,163 +0.04(+0.62%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.