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

Markets:

Overview

News

Currencies

International

Treasuries

Zeo Energy Corporation - Class A Common Stock (NQ:ZEO)

2.270 -0.080 (-3.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	2.390	2.420	2.210	2.270	43,262	-0.08(-3.40%)
Aug 14, 2025	2.250	2.390	2.180	2.350	66,272	+0.07(+3.07%)
Aug 13, 2025	2.280	2.410	2.000	2.280	147,236	-0.09(-3.80%)
Aug 12, 2025	2.420	2.440	2.310	2.370	20,380	-0.02(-0.84%)
Aug 11, 2025	2.530	2.530	2.310	2.390	10,954	+0.07(+3.02%)
Aug 08, 2025	2.270	2.395	2.270	2.320	3,060	-0.05(-2.11%)
Aug 07, 2025	2.420	2.470	2.365	2.370	4,233	-0.07(-2.87%)
Aug 06, 2025	2.500	2.500	2.310	2.440	72,591	-0.01(-0.41%)
Aug 05, 2025	2.330	2.500	2.311	2.450	19,739	+0.05(+2.08%)
Aug 04, 2025	2.390	2.485	2.355	2.400	11,617	-0.06(-2.44%)
Aug 01, 2025	2.500	2.500	2.390	2.460	11,851	-0.01(-0.40%)
Jul 31, 2025	2.460	2.500	2.420	2.470	15,627	+0.01(+0.41%)
Jul 30, 2025	2.500	2.562	2.450	2.460	11,629	-0.08(-3.15%)
Jul 29, 2025	2.580	2.580	2.500	2.540	10,643	-0.04(-1.55%)
Jul 28, 2025	2.500	2.740	2.500	2.580	32,179	+0.01(+0.39%)
Jul 25, 2025	2.750	2.750	2.520	2.570	22,774	-0.16(-5.86%)
Jul 24, 2025	2.470	2.750	2.460	2.730	53,203	+0.20(+7.91%)
Jul 23, 2025	2.420	2.530	2.410	2.530	131,260	+0.11(+4.55%)
Jul 22, 2025	2.450	2.550	2.420	2.420	40,757	+0.00(+0.00%)
Jul 21, 2025	2.520	2.570	2.390	2.420	49,955	-0.07(-2.81%)
Jul 18, 2025	2.620	2.620	2.391	2.490	27,585	-0.09(-3.49%)
Jul 17, 2025	2.440	2.600	2.330	2.580	73,200	+0.18(+7.50%)
Jul 16, 2025	2.240	2.470	2.240	2.400	23,840	+0.17(+7.62%)
Jul 15, 2025	2.160	2.295	2.160	2.230	93,453	-0.15(-6.30%)
Jul 14, 2025	2.470	2.514	2.380	2.380	17,381	-0.14(-5.56%)
Jul 11, 2025	2.470	2.620	2.470	2.520	68,808	-0.08(-3.08%)
Jul 10, 2025	2.620	2.800	2.590	2.600	227,544	-0.09(-3.53%)
Jul 09, 2025	2.670	2.750	2.670	2.695	84,217	-0.03(-0.92%)
Jul 08, 2025	2.730	2.841	2.700	2.720	46,861	-0.07(-2.51%)
Jul 07, 2025	2.740	2.800	2.660	2.790	39,097	+0.00(+0.00%)
Jul 03, 2025	2.700	2.819	2.691	2.790	11,838	+0.03(+1.09%)
Jul 02, 2025	2.780	2.830	2.630	2.760	18,365	-0.03(-1.08%)
Jul 01, 2025	2.880	2.920	2.750	2.790	25,974	-0.11(-3.79%)
Jun 30, 2025	2.960	3.000	2.752	2.900	34,446	-0.12(-3.97%)
Jun 27, 2025	2.950	3.020	2.822	3.020	31,763	+0.09(+3.07%)
Jun 26, 2025	3.120	3.250	2.770	2.930	53,553	-0.25(-7.86%)
Jun 25, 2025	2.860	3.190	2.848	3.180	37,050	+0.32(+11.19%)
Jun 24, 2025	3.060	3.480	2.800	2.860	63,121	-0.16(-5.30%)
Jun 23, 2025	2.870	3.680	2.870	3.020	223,026	+0.22(+7.86%)
Jun 20, 2025	2.900	2.977	2.280	2.800	316,245	-0.28(-9.09%)
Jun 18, 2025	3.160	3.220	2.850	3.080	54,036	-0.12(-3.75%)
Jun 17, 2025	3.000	3.370	3.000	3.200	83,797	+0.04(+1.27%)
Jun 16, 2025	3.440	3.520	3.060	3.160	152,490	-0.24(-7.06%)
Jun 13, 2025	3.360	3.540	3.231	3.400	135,997	+0.03(+0.89%)
Jun 12, 2025	3.250	3.400	3.078	3.370	90,608	+0.14(+4.33%)
Jun 11, 2025	3.210	3.300	3.020	3.230	61,155	+0.06(+1.89%)
Jun 10, 2025	3.190	3.330	3.000	3.170	124,712	+0.03(+0.96%)
Jun 09, 2025	2.670	3.240	2.660	3.140	248,759	+0.42(+15.44%)
Jun 06, 2025	2.780	2.880	2.650	2.720	51,468	-0.06(-2.16%)
Jun 05, 2025	2.950	3.050	2.760	2.780	172,959	-0.13(-4.47%)
Jun 04, 2025	2.620	2.970	2.520	2.910	313,145	+0.07(+2.46%)
Jun 03, 2025	2.550	3.040	2.550	2.840	510,860	+0.41(+16.87%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zeo Energy Corporation - Class A Common Stock (NQ:ZEO)

Historical Prices