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

Vivakor (NQ: VIVK )

1.680 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	1.510	1.695	1.500	1.680	29,211	+0.10(+6.33%)
Nov 20, 2024	1.617	1.617	1.484	1.580	18,432	+0.06(+3.95%)
Nov 19, 2024	1.390	1.595	1.383	1.520	15,398	+0.05(+3.40%)
Nov 18, 2024	1.520	1.700	1.470	1.470	21,522	-0.10(-6.37%)
Nov 15, 2024	1.585	1.660	1.550	1.570	17,071	-0.04(-2.48%)
Nov 14, 2024	1.610	1.690	1.530	1.610	19,499	+0.00(+0.00%)
Nov 13, 2024	1.654	1.710	1.600	1.610	21,769	-0.03(-1.83%)
Nov 12, 2024	1.650	1.717	1.590	1.640	17,474	-0.04(-2.38%)
Nov 11, 2024	1.680	1.740	1.590	1.680	22,843	-0.03(-1.75%)
Nov 08, 2024	1.600	1.710	1.600	1.710	22,840	+0.03(+1.79%)
Nov 07, 2024	1.640	1.680	1.570	1.680	22,696	+0.05(+3.07%)
Nov 06, 2024	1.570	1.700	1.500	1.630	48,948	+0.06(+3.82%)
Nov 05, 2024	1.590	1.640	1.550	1.570	24,929	-0.02(-1.26%)
Nov 04, 2024	1.670	1.670	1.550	1.590	35,648	-0.05(-3.05%)
Nov 01, 2024	1.600	1.653	1.520	1.640	27,460	+0.04(+2.50%)
Oct 31, 2024	1.520	1.635	1.460	1.600	17,847	+0.02(+1.27%)
Oct 30, 2024	1.460	1.660	1.446	1.580	109,899	+0.12(+8.22%)
Oct 29, 2024	1.460	1.540	1.428	1.460	26,679	-0.04(-2.67%)
Oct 28, 2024	1.380	1.540	1.380	1.500	114,652	+0.05(+3.45%)
Oct 25, 2024	1.375	1.478	1.350	1.450	8,652	+0.05(+3.57%)
Oct 24, 2024	1.390	1.400	1.340	1.400	9,458	-0.02(-1.41%)
Oct 23, 2024	1.400	1.505	1.361	1.420	15,989	-0.02(-1.39%)
Oct 22, 2024	1.570	1.570	1.395	1.440	34,567	-0.09(-5.88%)
Oct 21, 2024	1.600	1.600	1.510	1.530	7,349	-0.02(-1.29%)
Oct 18, 2024	1.520	1.570	1.480	1.550	24,588	-0.01(-0.64%)
Oct 17, 2024	1.600	1.622	1.560	1.560	11,856	+0.00(+0.00%)
Oct 16, 2024	1.520	1.570	1.460	1.560	38,455	+0.06(+4.01%)
Oct 15, 2024	1.500	1.505	1.466	1.500	1,730	-0.00(-0.01%)
Oct 14, 2024	1.470	1.510	1.450	1.500	17,466	+0.02(+1.35%)
Oct 11, 2024	1.520	1.550	1.480	1.480	36,076	-0.04(-2.95%)
Oct 10, 2024	1.570	1.583	1.510	1.525	21,916	+0.03(+2.35%)
Oct 09, 2024	1.500	1.520	1.436	1.490	18,643	+0.04(+2.76%)
Oct 08, 2024	1.580	1.580	1.430	1.450	59,651	-0.11(-7.05%)
Oct 07, 2024	1.510	1.690	1.465	1.560	107,650	+0.08(+5.41%)
Oct 04, 2024	1.520	1.530	1.430	1.480	71,929	+0.03(+2.07%)
Oct 03, 2024	1.440	1.571	1.380	1.450	95,111	+0.01(+0.69%)
Oct 02, 2024	1.530	1.609	1.410	1.440	73,680	-0.11(-7.10%)
Oct 01, 2024	1.500	1.600	1.490	1.550	101,054	+0.01(+0.65%)
Sep 30, 2024	1.600	1.600	1.510	1.540	38,331	-0.08(-4.94%)
Sep 27, 2024	1.730	1.780	1.600	1.620	20,210	-0.01(-0.61%)
Sep 26, 2024	1.660	1.867	1.510	1.630	118,281	+0.02(+1.24%)
Sep 25, 2024	1.580	1.850	1.580	1.610	44,855	-0.03(-1.83%)
Sep 24, 2024	1.690	1.950	1.600	1.640	191,700	-0.03(-1.80%)
Sep 23, 2024	1.750	1.750	1.591	1.670	109,520	-0.15(-8.24%)
Sep 20, 2024	1.610	1.820	1.520	1.820	232,683	+0.22(+13.75%)
Sep 19, 2024	1.480	1.670	1.420	1.600	92,478	+0.17(+11.89%)
Sep 18, 2024	1.410	1.530	1.400	1.430	73,125	-0.01(-0.69%)
Sep 17, 2024	1.460	1.582	1.400	1.440	70,224	-0.02(-1.37%)
Sep 16, 2024	1.450	1.510	1.430	1.460	52,609	+0.03(+2.10%)
Sep 13, 2024	1.630	1.700	1.420	1.430	131,439	-0.23(-13.86%)
Sep 12, 2024	1.750	1.790	1.630	1.660	22,320	-0.01(-0.60%)
Sep 11, 2024	1.730	1.750	1.580	1.670	94,145	-0.08(-4.57%)
Sep 10, 2024	1.850	1.860	1.730	1.750	46,860	-0.09(-4.89%)
Sep 09, 2024	1.870	1.870	1.650	1.840	170,628	-0.08(-4.17%)
Sep 06, 2024	1.830	1.990	1.800	1.920	39,481	+0.09(+5.21%)
Sep 05, 2024	1.800	1.885	1.770	1.825	55,306	+0.03(+1.96%)
Sep 04, 2024	1.930	1.930	1.780	1.790	35,981	-0.14(-7.25%)

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

Vivakor (NQ: VIVK )

Historical Prices