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

Fluent, Inc. - Common Stock (NQ: FLNT )

2.890 -0.030 (-1.03%)

Streaming Delayed Price Updated: 4:00 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	2.890	3.030	2.890	2.890	938	-0.03(-1.03%)
Feb 13, 2025	2.910	3.035	2.870	2.920	9,703	-0.01(-0.34%)
Feb 12, 2025	2.850	3.050	2.850	2.930	11,884	-0.04(-1.51%)
Feb 11, 2025	2.880	3.044	2.880	2.975	5,451	+0.06(+1.88%)
Feb 10, 2025	3.038	3.050	2.850	2.920	6,486	-0.12(-3.95%)
Feb 07, 2025	2.870	3.050	2.870	3.040	2,876	+0.08(+2.70%)
Feb 06, 2025	2.940	3.120	2.890	2.960	13,503	+0.06(+2.25%)
Feb 05, 2025	2.780	2.920	2.780	2.895	11,980	+0.08(+2.66%)
Feb 04, 2025	2.830	2.850	2.800	2.820	4,892	-0.05(-1.74%)
Feb 03, 2025	2.835	2.913	2.760	2.870	3,733	+0.04(+1.41%)
Jan 31, 2025	2.770	2.890	2.770	2.830	4,276	-0.02(-0.70%)
Jan 30, 2025	2.780	2.860	2.780	2.850	4,500	+0.04(+1.42%)
Jan 29, 2025	2.810	2.855	2.801	2.810	2,217	-0.05(-1.75%)
Jan 28, 2025	2.800	2.860	2.800	2.860	1,791	+0.02(+0.70%)
Jan 27, 2025	2.852	2.852	2.762	2.840	1,352	+0.01(+0.35%)
Jan 24, 2025	2.840	2.928	2.770	2.830	6,421	+0.01(+0.35%)
Jan 23, 2025	2.770	2.900	2.760	2.820	7,062	+0.05(+1.81%)
Jan 22, 2025	2.850	2.850	2.750	2.770	13,929	-0.03(-1.07%)
Jan 21, 2025	2.855	2.930	2.785	2.800	9,565	-0.09(-3.04%)
Jan 17, 2025	2.883	2.949	2.720	2.888	4,394	-0.01(-0.42%)
Jan 16, 2025	2.870	2.910	2.870	2.900	5,304	+0.05(+1.71%)
Jan 15, 2025	2.860	2.893	2.790	2.851	5,550	-0.01(-0.30%)
Jan 14, 2025	2.740	2.887	2.740	2.860	10,897	+0.18(+6.72%)
Jan 13, 2025	2.530	2.730	2.530	2.680	5,092	+0.05(+1.90%)
Jan 10, 2025	2.680	2.710	2.557	2.630	14,625	-0.09(-3.31%)
Jan 08, 2025	2.750	2.850	2.700	2.720	11,525	-0.09(-3.20%)
Jan 07, 2025	2.730	2.910	2.660	2.810	148,325	+0.16(+6.04%)
Jan 06, 2025	2.630	2.740	2.610	2.650	57,497	+0.02(+0.76%)
Jan 03, 2025	2.600	2.630	2.570	2.630	15,777	-0.00(-0.08%)
Jan 02, 2025	2.550	2.640	2.510	2.632	11,083	+0.11(+4.44%)
Dec 31, 2024				2.520	0	-0.08(-3.08%)
Dec 30, 2024	2.590	2.610	2.510	2.600	22,626	-0.06(-2.26%)
Dec 27, 2024	2.650	2.670	2.610	2.660	3,893	-0.01(-0.37%)
Dec 26, 2024	2.590	2.750	2.590	2.670	18,391	+0.02(+0.72%)
Dec 24, 2024	2.596	2.730	2.590	2.651	7,128	-0.03(-1.08%)
Dec 23, 2024	2.682	2.682	2.590	2.680	9,723	-0.04(-1.47%)
Dec 20, 2024	2.670	2.865	2.650	2.720	69,471	-0.16(-5.72%)
Dec 19, 2024	2.910	2.970	2.780	2.885	6,344	+0.03(+1.22%)
Dec 18, 2024	2.870	2.920	2.830	2.850	19,124	+0.07(+2.52%)
Dec 17, 2024	2.650	2.910	2.650	2.780	21,677	+0.10(+3.73%)
Dec 16, 2024	2.750	2.910	2.650	2.680	34,050	-0.14(-4.96%)
Dec 13, 2024	2.790	2.910	2.650	2.820	16,465	+0.03(+1.08%)
Dec 12, 2024	2.740	2.910	2.700	2.790	30,428	+0.05(+1.82%)
Dec 11, 2024	2.730	2.870	2.702	2.740	14,583	-0.02(-0.72%)
Dec 10, 2024	2.850	2.850	2.715	2.760	11,497	-0.09(-3.16%)
Dec 09, 2024	2.790	2.850	2.710	2.850	11,968	+0.09(+3.26%)
Dec 06, 2024	2.660	2.780	2.620	2.760	16,312	+0.15(+5.75%)
Dec 05, 2024	2.620	2.890	2.595	2.610	40,571	-0.13(-4.69%)
Dec 04, 2024	2.650	2.760	2.650	2.738	14,713	+0.07(+2.71%)
Dec 03, 2024	2.660	2.705	2.650	2.666	3,481	+0.00(+0.18%)

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

Fluent, Inc. - Common Stock (NQ: FLNT )

Historical Prices