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

Signal Advance Inc (OP:SIGL)

0.2000 -0.0500 (-20.00%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 19, 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 (%)
Dec 19, 2025 0.2039 0.2500 0.2000 0.2000 55,270 -0.05(-20.00%)
Dec 18, 2025 0.2268 0.2500 0.2040 0.2500 7,891 +0.02(+10.13%)
Dec 17, 2025 0.2400 0.2475 0.2001 0.2270 25,883 +0.03(+13.44%)
Dec 16, 2025 0.2000 0.2001 0.2000 0.2001 9,062 -0.04(-16.62%)
Dec 15, 2025 0.2499 0.2499 0.2010 0.2400 17,706 +0.00(+2.04%)
Dec 12, 2025 0.2221 0.2500 0.2157 0.2352 11,080 -0.00(-1.96%)
Dec 11, 2025 0.2211 0.2499 0.2211 0.2399 13,995 +0.01(+6.15%)
Dec 10, 2025 0.2260 0.2260 0.2260 0.2260 2,000 -0.00(-1.53%)
Dec 09, 2025 0.2499 0.2499 0.2201 0.2295 10,737 -0.01(-2.34%)
Dec 08, 2025 0.2350 0.2350 0.2350 0.2350 175 +0.01(+4.40%)
Dec 05, 2025 0.2499 0.2499 0.2201 0.2251 6,028 -0.01(-4.21%)
Dec 04, 2025 0.2375 0.2500 0.2350 0.2350 9,655 +0.00(+1.60%)
Dec 03, 2025 0.2300 0.2500 0.2200 0.2313 12,263 +0.01(+4.95%)
Dec 02, 2025 0.2100 0.2300 0.2100 0.2204 34,113 -0.02(-6.81%)
Dec 01, 2025 0.2206 0.2399 0.2200 0.2365 52,760 -0.00(-1.42%)
Nov 28, 2025 0.2399 0.2399 0.2300 0.2399 2,058 +0.01(+5.08%)
Nov 26, 2025 0.2201 0.2421 0.2200 0.2283 76,566 +0.01(+2.70%)
Nov 25, 2025 0.2320 0.2499 0.2223 0.2223 3,020 -0.03(-11.04%)
Nov 24, 2025 0.2365 0.2499 0.2223 0.2499 20,700 +0.01(+5.67%)
Nov 21, 2025 0.2500 0.2500 0.2223 0.2365 10,765 +0.01(+3.18%)
Nov 20, 2025 0.2407 0.2500 0.2269 0.2292 9,052 +0.01(+3.15%)
Nov 19, 2025 0.2222 0.2222 0.2222 0.2222 1,489 +0.00(+0.00%)
Nov 18, 2025 0.2300 0.2361 0.2200 0.2222 14,513 -0.00(-1.20%)
Nov 17, 2025 0.2714 0.3400 0.2249 0.2249 99,025 -0.01(-4.70%)
Nov 14, 2025 0.2300 0.2360 0.2250 0.2360 28,214 +0.01(+6.79%)
Nov 13, 2025 0.2210 0.2840 0.2210 0.2210 21,287 -0.04(-16.35%)
Nov 12, 2025 0.2600 0.2642 0.2500 0.2642 30,246 -0.02(-5.54%)
Nov 11, 2025 0.2797 0.2797 0.2616 0.2797 13,404 -0.01(-2.44%)
Nov 10, 2025 0.3100 0.3100 0.2737 0.2867 18,095 +0.02(+5.79%)
Nov 07, 2025 0.2606 0.2900 0.2605 0.2710 12,430 -0.03(-8.72%)
Nov 06, 2025 0.3000 0.3000 0.2500 0.2969 4,346 +0.05(+18.76%)
Nov 05, 2025 0.3490 0.3490 0.2500 0.2500 22,903 -0.06(-19.09%)
Nov 04, 2025 0.2994 0.3394 0.2598 0.3090 10,389 -0.00(-0.32%)
Nov 03, 2025 0.3255 0.3600 0.2888 0.3100 15,591 -0.01(-3.13%)
Oct 31, 2025 0.3510 0.3800 0.2681 0.3200 85,765 -0.05(-13.79%)
Oct 30, 2025 0.4070 0.4070 0.3613 0.3712 11,015 +0.01(+3.11%)
Oct 29, 2025 0.3174 0.4000 0.2800 0.3600 122,782 +0.04(+10.80%)
Oct 28, 2025 0.3900 0.3900 0.2800 0.3249 18,850 +0.01(+1.75%)
Oct 27, 2025 0.3500 0.3898 0.2831 0.3193 96,122 -0.01(-3.97%)
Oct 24, 2025 0.3500 0.3542 0.3249 0.3325 37,634 -0.00(-0.75%)
Oct 23, 2025 0.3350 0.3350 0.2850 0.3350 29,160 +0.03(+8.06%)
Oct 22, 2025 0.4490 0.4490 0.2670 0.3100 126,468 -0.11(-26.19%)
Oct 21, 2025 0.4050 0.4200 0.2789 0.4200 79,536 +0.10(+30.56%)
Oct 20, 2025 0.2486 0.4430 0.2400 0.3217 252,555 +0.10(+46.23%)
Oct 17, 2025 0.2200 0.2200 0.1900 0.2200 23,289 +0.06(+36.65%)
Oct 16, 2025 0.1966 0.1966 0.1584 0.1610 18,909 -0.03(-13.72%)
Oct 15, 2025 0.2200 0.2200 0.1590 0.1866 15,552 -0.01(-6.70%)
Oct 14, 2025 0.2200 0.2200 0.1530 0.2000 19,513 +0.02(+9.11%)
Oct 13, 2025 0.1400 0.2000 0.1390 0.1833 21,390 -0.01(-6.24%)
Oct 10, 2025 0.1390 0.1955 0.1390 0.1955 29,477 +0.03(+15.00%)
Oct 09, 2025 0.1696 0.1700 0.1390 0.1700 65,999 +0.03(+23.19%)
Oct 08, 2025 0.1690 0.1690 0.1380 0.1380 8,035 -0.01(-8.00%)
Oct 06, 2025 0.1500 3 +0.00(+0.00%)
Oct 03, 2025 0.1276 0.1500 0.1276 0.1500 12,720 +0.02(+11.86%)
Oct 02, 2025 0.1309 0.1421 0.1309 0.1341 9,049 +0.00(+0.00%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.