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

- Apartments

Recent Quotes

My Watchlist

Indicators

Spark New Zealand Ltd ADR (OP: SPKKY )

9.300 +0.230 (+2.54%)

Streaming Delayed Price Updated: 3:58 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	9.170	9.300	9.097	9.300	162,098	+0.23(+2.54%)
Oct 17, 2024	9.000	9.170	8.980	9.070	274,768	+0.09(+1.00%)
Oct 16, 2024	9.194	9.200	8.920	8.980	228,321	-0.19(-2.07%)
Oct 15, 2024	9.440	9.440	9.150	9.170	145,906	+0.04(+0.44%)
Oct 14, 2024	9.110	9.250	9.090	9.130	154,815	-0.16(-1.72%)
Oct 11, 2024	9.250	9.300	9.230	9.290	216,751	+0.06(+0.65%)
Oct 10, 2024	9.300	9.310	9.230	9.230	182,438	-0.14(-1.49%)
Oct 09, 2024	9.120	9.500	9.120	9.370	122,011	+0.01(+0.11%)
Oct 08, 2024	9.420	9.580	9.310	9.360	185,018	-0.18(-1.91%)
Oct 07, 2024	9.590	9.600	9.510	9.543	119,105	-0.20(-2.03%)
Oct 04, 2024	9.700	9.770	9.700	9.740	196,785	+0.20(+2.08%)
Oct 03, 2024	9.390	9.720	9.390	9.542	84,674	+0.10(+1.08%)
Oct 02, 2024	9.430	9.490	9.400	9.440	217,812	-0.01(-0.11%)
Oct 01, 2024	9.520	9.520	9.420	9.450	162,064	-0.14(-1.46%)
Sep 30, 2024	9.680	9.680	9.550	9.590	125,053	-0.11(-1.13%)
Sep 27, 2024	9.690	9.850	9.670	9.700	148,194	-0.17(-1.72%)
Sep 26, 2024	9.790	9.900	9.570	9.870	208,560	+0.23(+2.39%)
Sep 25, 2024	9.800	9.890	9.640	9.640	112,167	-0.22(-2.23%)
Sep 24, 2024	9.875	9.890	9.830	9.860	196,055	-0.15(-1.50%)
Sep 23, 2024	10.02	10.02	9.930	10.01	165,537	-0.14(-1.38%)
Sep 20, 2024	10.29	10.29	10.10	10.15	173,364	-0.13(-1.26%)
Sep 19, 2024	10.30	10.30	10.22	10.28	146,309	+0.16(+1.58%)
Sep 18, 2024	10.00	10.25	10.00	10.12	236,599	-0.18(-1.75%)
Sep 17, 2024	10.13	10.38	10.10	10.30	265,567	-0.03(-0.29%)
Sep 16, 2024	10.46	10.46	10.30	10.33	329,784	+0.02(+0.17%)
Sep 13, 2024	10.67	10.67	10.31	10.31	187,277	-0.36(-3.36%)
Sep 12, 2024	10.60	10.71	10.53	10.67	272,264	+0.15(+1.43%)
Sep 11, 2024	10.55	10.62	10.52	10.52	294,981	-0.07(-0.68%)
Sep 10, 2024	10.65	10.68	10.54	10.59	420,251	-0.11(-1.01%)
Sep 09, 2024	10.58	10.95	10.58	10.70	283,033	-0.05(-0.47%)
Sep 06, 2024	10.91	10.95	10.75	10.75	210,338	-0.24(-2.18%)
Sep 05, 2024	11.05	11.05	10.92	10.99	335,924	-0.01(-0.09%)
Sep 04, 2024	11.18	11.21	11.00	11.00	225,834	-0.12(-1.12%)
Sep 03, 2024	10.92	11.45	10.91	11.12	205,856	-0.04(-0.31%)
Aug 30, 2024	11.25	11.49	11.16	11.16	308,605	-0.34(-2.96%)
Aug 29, 2024	11.39	11.50	11.39	11.50	109,522	+0.29(+2.59%)
Aug 28, 2024	11.14	11.50	11.10	11.21	525,661	-0.72(-6.04%)
Aug 27, 2024	11.98	11.99	11.82	11.93	90,006	-0.09(-0.75%)
Aug 26, 2024	12.00	12.30	11.99	12.02	95,697	-0.52(-4.15%)
Aug 23, 2024	12.79	12.79	12.35	12.54	44,166	-0.74(-5.57%)
Aug 22, 2024	13.00	13.40	13.00	13.28	35,284	-0.19(-1.41%)
Aug 21, 2024	13.60	13.60	13.02	13.47	21,348	+0.17(+1.28%)
Aug 20, 2024	13.37	13.37	13.27	13.30	18,658	-0.20(-1.48%)
Aug 19, 2024	13.59	13.59	13.41	13.50	27,869	+0.13(+0.97%)
Aug 16, 2024	13.60	13.60	13.00	13.37	22,507	-0.23(-1.69%)
Aug 15, 2024	13.00	13.60	13.00	13.60	47,755	+0.17(+1.27%)
Aug 14, 2024	13.60	13.60	13.00	13.43	90,220	+0.01(+0.07%)
Aug 13, 2024	13.21	13.45	13.10	13.42	80,515	+0.30(+2.29%)
Aug 12, 2024	13.05	13.17	13.05	13.12	252,749	-0.05(-0.38%)
Aug 09, 2024	13.08	13.29	13.06	13.17	93,122	+0.10(+0.77%)
Aug 08, 2024	13.00	13.40	12.95	13.07	149,389	-0.01(-0.08%)
Aug 07, 2024	13.10	13.28	13.00	13.08	158,061	+0.08(+0.62%)
Aug 06, 2024	12.98	13.04	12.88	13.00	147,379	-0.17(-1.29%)
Aug 05, 2024	13.03	13.21	13.00	13.17	69,438	+0.06(+0.46%)
Aug 02, 2024	12.72	13.11	12.72	13.11	51,770	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Spark New Zealand Ltd ADR (OP: SPKKY )

Historical Prices