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

Signal Advance Inc (OP: SIGL )

0.3010 +0.0010 (+0.33%)
Streaming Delayed Price Updated: 2:03 PM EST, Feb 26, 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 (%)
Feb 26, 2025 0.2510 0.3800 0.2510 0.3010 78,967 +0.00(+0.33%)
Feb 25, 2025 0.3000 0.3000 0.3000 0.3000 1,500 -0.01(-4.52%)
Feb 24, 2025 0.3700 0.3700 0.2585 0.3142 31,960 -0.06(-15.08%)
Feb 21, 2025 0.3455 0.3700 0.3204 0.3700 8,024 +0.04(+13.67%)
Feb 20, 2025 0.3560 0.3800 0.3255 0.3255 46,054 -0.04(-9.81%)
Feb 19, 2025 0.3500 0.4000 0.3500 0.3609 4,908 -0.01(-3.76%)
Feb 18, 2025 0.3675 0.3800 0.3350 0.3750 18,991 +0.03(+10.20%)
Feb 14, 2025 0.3350 0.3838 0.3350 0.3403 6,119 -0.01(-2.77%)
Feb 13, 2025 0.4000 0.4000 0.3010 0.3500 19,373 -0.03(-6.74%)
Feb 12, 2025 0.3755 0.4050 0.3753 0.3753 7,904 +0.03(+8.63%)
Feb 11, 2025 0.3485 0.3485 0.3455 0.3455 11,596 -0.03(-6.82%)
Feb 10, 2025 0.3333 0.3900 0.2914 0.3708 35,910 +0.00(+0.22%)
Feb 07, 2025 0.3700 0.3700 0.3356 0.3700 11,459 -0.01(-1.33%)
Feb 06, 2025 0.3950 0.3950 0.3175 0.3750 17,848 +0.03(+10.29%)
Feb 05, 2025 0.2800 0.4100 0.2800 0.3400 95,470 +0.06(+21.43%)
Feb 04, 2025 0.2300 0.3374 0.2000 0.2800 77,770 +0.07(+33.33%)
Feb 03, 2025 0.1800 0.2300 0.1755 0.2100 30,016 +0.01(+5.00%)
Jan 31, 2025 0.2000 0.2187 0.1800 0.2000 19,357 +0.00(+0.00%)
Jan 30, 2025 0.2000 0.2000 0.1800 0.2000 5,200 +0.00(+0.00%)
Jan 29, 2025 0.1800 0.2000 0.1800 0.2000 12,100 +0.02(+11.11%)
Jan 28, 2025 0.1600 0.2000 0.1600 0.1800 81,806 +0.02(+13.92%)
Jan 27, 2025 0.1800 0.1800 0.1470 0.1580 24,736 -0.01(-4.47%)
Jan 24, 2025 0.1500 0.1654 0.1373 0.1654 7,178 +0.02(+11.01%)
Jan 23, 2025 0.1500 0.1500 0.1180 0.1490 66,160 -0.00(-0.67%)
Jan 22, 2025 0.1200 0.1900 0.1200 0.1500 32,476 +0.04(+31.58%)
Jan 21, 2025 0.1140 0.1140 0.1140 0.1140 1,083 -0.01(-5.00%)
Jan 17, 2025 0.0933 0.1200 0.0933 0.1200 11,748 +0.02(+25.65%)
Jan 16, 2025 0.0950 0.1194 0.0950 0.0955 60,385 -0.01(-8.17%)
Jan 15, 2025 0.1000 0.1089 0.0930 0.1040 57,003 +0.00(+4.00%)
Jan 14, 2025 0.0990 0.1021 0.0835 0.1000 104,068 +0.01(+11.11%)
Jan 13, 2025 0.0810 0.0900 0.0810 0.0900 450 +0.01(+11.11%)
Jan 10, 2025 0.0810 0.0810 0.0810 0.0810 9,740 +0.00(+0.00%)
Jan 08, 2025 0.0990 0.0990 0.0750 0.0810 20,560 +0.01(+9.46%)
Jan 07, 2025 0.0740 0.0758 0.0740 0.0740 9,167 +0.00(+2.78%)
Jan 06, 2025 0.0855 0.0855 0.0711 0.0720 1,396 +0.00(+1.27%)
Jan 03, 2025 0.0711 0.0989 0.0711 0.0711 3,710 -0.02(-20.11%)
Jan 02, 2025 0.0989 0.0989 0.0890 0.0890 18,004 +0.02(+25.35%)
Dec 31, 2024 0.0710 0 -0.00(-3.40%)
Dec 30, 2024 0.0765 0.1000 0.0730 0.0735 35,177 -0.00(-3.92%)
Dec 27, 2024 0.0735 0.0882 0.0735 0.0765 2,720 -0.01(-14.91%)
Dec 26, 2024 0.0725 0.0899 0.0710 0.0899 85,565 +0.01(+18.29%)
Dec 24, 2024 0.0807 0.0807 0.0718 0.0760 1,175 -0.00(-5.00%)
Dec 23, 2024 0.0899 0.0899 0.0716 0.0800 20,506 +0.00(+5.12%)
Dec 20, 2024 0.0899 0.0899 0.0720 0.0761 47,391 +0.00(+5.69%)
Dec 19, 2024 0.0720 0.0810 0.0720 0.0720 1,723 -0.01(-8.28%)
Dec 18, 2024 0.0831 0.0840 0.0730 0.0785 24,778 +0.00(+1.29%)
Dec 17, 2024 0.0795 0.0813 0.0775 0.0775 6,265 -0.01(-8.82%)
Dec 16, 2024 0.0850 0.0850 0.0720 0.0850 26,776 +0.01(+18.06%)
Dec 13, 2024 0.0720 0.0720 0.0720 0.0720 3,467 -0.00(-2.70%)
Dec 12, 2024 0.0701 0.0810 0.0700 0.0740 9,467 -0.00(-1.46%)
Dec 11, 2024 0.0777 0.0835 0.0671 0.0751 48,334 -0.01(-11.12%)
Dec 10, 2024 0.0820 0.0969 0.0820 0.0845 3,848 +0.00(+2.67%)
Dec 09, 2024 0.0998 0.0999 0.0790 0.0823 37,089 -0.01(-9.66%)
Dec 06, 2024 0.0880 0.0979 0.0878 0.0911 31,753 +0.00(+4.00%)
Dec 05, 2024 0.0899 0.0999 0.0850 0.0876 30,870 +0.00(+4.29%)
Dec 04, 2024 0.0800 0.0840 0.0768 0.0840 24,101 +0.00(+5.00%)
Dec 03, 2024 0.0800 0.0800 0.0761 0.0800 1,330 +0.00(+0.00%)
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 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.