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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

374Water Inc. - common stock (NQ:SCWO)

0.2473 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 18, 2025 0.2600 0.2574 0.2431 0.2473 194,803 -0.00(-1.08%)
Aug 15, 2025 0.2425 0.2610 0.2350 0.2500 324,688 +0.00(+2.00%)
Aug 14, 2025 0.2500 0.2500 0.2372 0.2451 234,872 -0.00(-2.00%)
Aug 13, 2025 0.2500 0.2566 0.2154 0.2501 410,132 -0.01(-2.72%)
Aug 12, 2025 0.2400 0.2600 0.2373 0.2571 571,754 +0.02(+7.13%)
Aug 11, 2025 0.2400 0.2537 0.2308 0.2400 287,426 -0.01(-3.73%)
Aug 08, 2025 0.2600 0.2725 0.2405 0.2493 618,124 -0.01(-2.24%)
Aug 07, 2025 0.2312 0.2550 0.2300 0.2550 653,592 +0.02(+10.87%)
Aug 06, 2025 0.2400 0.2460 0.2198 0.2300 485,806 +0.00(+0.04%)
Aug 05, 2025 0.2149 0.2306 0.2102 0.2299 816,155 +0.01(+6.93%)
Aug 04, 2025 0.1980 0.2220 0.1930 0.2150 1,776,897 +0.03(+14.36%)
Aug 01, 2025 0.2311 0.2319 0.1625 0.1880 3,923,994 -0.06(-23.52%)
Jul 31, 2025 0.2500 0.2872 0.2327 0.2458 9,831,199 +0.00(+1.32%)
Jul 30, 2025 0.2490 0.2541 0.2356 0.2426 703,473 -0.01(-2.14%)
Jul 29, 2025 0.2551 0.2551 0.2450 0.2479 313,108 -0.00(-0.84%)
Jul 28, 2025 0.2540 0.2590 0.2450 0.2500 429,874 -0.01(-3.47%)
Jul 25, 2025 0.2628 0.2695 0.2406 0.2590 573,190 -0.00(-0.77%)
Jul 24, 2025 0.2735 0.2800 0.2450 0.2610 1,067,996 -0.00(-1.14%)
Jul 23, 2025 0.2750 0.2900 0.2564 0.2640 2,427,652 +0.00(+1.85%)
Jul 22, 2025 0.2272 0.2789 0.2244 0.2592 7,098,617 +0.04(+16.76%)
Jul 21, 2025 0.2195 0.2299 0.2060 0.2220 663,260 +0.01(+6.47%)
Jul 18, 2025 0.2250 0.2300 0.1973 0.2085 1,528,638 -0.02(-9.35%)
Jul 17, 2025 0.2088 0.2372 0.1900 0.2300 1,398,486 +0.03(+15.00%)
Jul 16, 2025 0.1950 0.2000 0.1877 0.2000 581,937 +0.01(+4.99%)
Jul 15, 2025 0.1965 0.2010 0.1901 0.1905 330,790 -0.01(-3.05%)
Jul 14, 2025 0.1950 0.2000 0.1800 0.1965 849,316 +0.01(+3.31%)
Jul 11, 2025 0.2000 0.2031 0.1895 0.1902 622,342 -0.01(-5.98%)
Jul 10, 2025 0.2060 0.2072 0.1893 0.2023 821,692 +0.00(+1.20%)
Jul 09, 2025 0.2000 0.2100 0.1890 0.1999 787,543 +0.00(+0.05%)
Jul 08, 2025 0.2000 0.2107 0.1856 0.1998 1,017,998 +0.01(+5.16%)
Jul 07, 2025 0.2064 0.2064 0.1850 0.1900 965,062 -0.02(-7.95%)
Jul 03, 2025 0.2050 0.2121 0.1836 0.2064 851,619 +0.02(+8.63%)
Jul 02, 2025 0.2400 0.2400 0.1625 0.1900 3,925,069 -0.04(-15.56%)
Jul 01, 2025 0.3220 0.3420 0.2209 0.2250 5,344,377 -0.10(-30.62%)
Jun 30, 2025 0.3421 0.3656 0.2710 0.3243 1,218,722 -0.02(-5.67%)
Jun 27, 2025 0.4200 0.4208 0.3438 0.3438 7,529,713 -0.06(-15.15%)
Jun 26, 2025 0.3900 0.4227 0.3737 0.4052 699,305 +0.02(+3.90%)
Jun 25, 2025 0.4200 0.4200 0.3796 0.3900 190,287 -0.02(-3.77%)
Jun 24, 2025 0.3900 0.4300 0.3900 0.4053 458,574 +0.02(+3.92%)
Jun 23, 2025 0.3600 0.4386 0.3600 0.3900 1,337,576 +0.03(+9.30%)
Jun 20, 2025 0.3900 0.3980 0.3531 0.3568 447,213 -0.04(-10.58%)
Jun 18, 2025 0.3923 0.4226 0.3628 0.3990 422,163 +0.03(+7.81%)
Jun 17, 2025 0.4009 0.4009 0.3560 0.3701 170,938 -0.02(-4.76%)
Jun 16, 2025 0.3700 0.4000 0.3700 0.3886 337,409 +0.03(+7.88%)
Jun 13, 2025 0.3832 0.3864 0.3598 0.3602 290,582 -0.05(-11.65%)
Jun 12, 2025 0.3965 0.4079 0.3781 0.4077 300,085 -0.00(-0.27%)
Jun 11, 2025 0.4153 0.4154 0.3699 0.4088 368,979 +0.01(+3.34%)
Jun 10, 2025 0.4100 0.4250 0.3600 0.3956 393,834 -0.02(-3.65%)
Jun 09, 2025 0.3800 0.4245 0.3700 0.4106 456,079 +0.01(+2.62%)
Jun 06, 2025 0.3909 0.4313 0.3800 0.4001 407,197 +0.00(+0.02%)
Jun 05, 2025 0.4100 0.4400 0.4000 0.4000 405,704 -0.03(-6.15%)
Jun 04, 2025 0.4725 0.4990 0.4200 0.4262 363,241 -0.02(-5.33%)
Jun 03, 2025 0.5500 0.5800 0.4500 0.4502 1,090,822 -0.10(-17.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.