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

CISO Global, Inc. - Common Stock (NQ: CISO )

1.260 +0.220 (+21.15%)

Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	1.050	1.350	1.020	1.260	388,632	+0.22(+21.60%)
Feb 13, 2025	1.025	1.036	1.010	1.036	31,661	+0.03(+2.59%)
Feb 12, 2025	1.000	1.020	0.9621	1.010	14,196	+0.02(+2.02%)
Feb 11, 2025	0.9762	1.030	0.9762	0.9900	22,919	-0.01(-1.00%)
Feb 10, 2025	1.000	1.020	0.9905	1.000	41,943	-0.01(-0.99%)
Feb 07, 2025	1.030	1.030	0.9602	1.010	60,390	+0.03(+3.05%)
Feb 06, 2025	0.9667	1.040	0.9598	0.9801	93,349	+0.02(+2.12%)
Feb 05, 2025	0.9373	0.9700	0.9303	0.9598	50,596	+0.01(+1.03%)
Feb 04, 2025	0.9500	1.000	0.9492	0.9500	50,309	-0.02(-2.51%)
Feb 03, 2025	0.9300	1.000	0.9233	0.9745	78,539	-0.01(-0.60%)
Jan 31, 2025	1.000	1.030	0.9327	0.9804	92,502	-0.04(-3.88%)
Jan 30, 2025	0.9800	1.100	0.9199	1.020	93,501	+0.03(+3.03%)
Jan 29, 2025	0.9040	1.020	0.9040	0.9900	73,363	+0.06(+6.45%)
Jan 28, 2025	1.010	1.010	0.8950	0.9300	170,468	-0.06(-6.06%)
Jan 27, 2025	1.020	1.030	0.9538	0.9900	96,096	-0.03(-2.94%)
Jan 24, 2025	1.030	1.060	0.9900	1.020	116,457	-0.02(-1.92%)
Jan 23, 2025	0.9900	1.070	0.9900	1.040	126,006	+0.03(+2.97%)
Jan 22, 2025	1.020	1.055	0.9832	1.010	162,032	+0.01(+1.00%)
Jan 21, 2025	1.040	1.050	0.9649	1.000	124,328	-0.03(-2.91%)
Jan 17, 2025	0.9800	1.090	0.9800	1.030	76,593	+0.03(+3.00%)
Jan 16, 2025	1.010	1.150	0.9340	1.000	659,402	-0.16(-13.79%)
Jan 15, 2025	1.140	1.220	1.140	1.160	117,928	+0.01(+0.87%)
Jan 14, 2025	1.200	1.390	1.150	1.150	399,619	-0.05(-4.17%)
Jan 13, 2025	1.200	1.300	1.160	1.200	242,616	-0.01(-0.83%)
Jan 10, 2025	1.300	1.420	1.180	1.210	537,360	+0.00(+0.00%)
Jan 08, 2025	1.700	1.730	1.180	1.210	645,929	-0.49(-28.82%)
Jan 07, 2025	2.680	2.700	1.690	1.700	691,532	-1.00(-37.04%)
Jan 06, 2025	2.720	2.800	2.620	2.700	137,131	-0.07(-2.53%)
Jan 03, 2025	3.030	3.246	2.710	2.770	217,061	-0.26(-8.58%)
Jan 02, 2025	3.740	3.840	2.810	3.030	382,704	-0.44(-12.68%)
Dec 31, 2024				3.470	0	+0.32(+10.16%)
Dec 30, 2024	2.950	3.720	2.516	3.150	522,907	+0.27(+9.38%)
Dec 27, 2024	2.230	3.100	2.230	2.880	482,366	+0.77(+36.49%)
Dec 26, 2024	2.200	2.490	2.020	2.110	276,886	-0.03(-1.40%)
Dec 24, 2024	1.780	2.180	1.750	2.140	170,007	+0.36(+20.22%)
Dec 23, 2024	1.650	2.000	1.635	1.780	237,471	+0.14(+8.54%)
Dec 20, 2024	1.650	1.650	1.540	1.640	48,461	+0.00(+0.31%)
Dec 19, 2024	1.600	1.720	1.490	1.635	107,041	+0.11(+7.57%)
Dec 18, 2024	1.560	1.597	1.508	1.520	53,666	-0.02(-1.30%)
Dec 17, 2024	1.600	1.610	1.504	1.540	62,326	-0.08(-4.94%)
Dec 16, 2024	1.590	1.667	1.530	1.620	102,079	+0.02(+1.25%)
Dec 13, 2024	1.720	1.730	1.534	1.600	105,931	-0.03(-1.84%)
Dec 12, 2024	1.620	1.726	1.500	1.630	94,289	-0.02(-1.21%)
Dec 11, 2024	1.610	1.800	1.610	1.650	79,329	-0.02(-1.20%)
Dec 10, 2024	1.880	1.939	1.550	1.670	259,953	-0.30(-15.23%)
Dec 09, 2024	1.450	2.040	1.440	1.970	549,272	+0.56(+39.72%)
Dec 06, 2024	1.360	1.410	1.310	1.410	116,507	+0.05(+3.68%)
Dec 05, 2024	1.200	1.390	1.190	1.360	152,664	+0.13(+10.57%)
Dec 04, 2024	1.260	1.260	1.210	1.230	30,887	+0.00(+0.00%)
Dec 03, 2024	1.330	1.330	1.170	1.230	74,992	-0.10(-7.52%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CISO Global, Inc. - Common Stock (NQ: CISO )

Historical Prices