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

Stem Inc (NY: STEM )

1.330 -0.040 (-2.92%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	9.500	9.885	9.450	9.860	3,048,485	+0.43(+4.56%)
Jan 30, 2023	9.710	9.970	9.310	9.430	4,101,325	-0.43(-4.36%)
Jan 27, 2023	9.550	10.17	9.450	9.860	3,646,024	+0.29(+3.03%)
Jan 26, 2023	10.06	10.18	9.280	9.570	3,430,887	-0.23(-2.35%)
Jan 25, 2023	9.590	9.990	9.090	9.800	3,389,785	-0.14(-1.41%)
Jan 24, 2023	10.70	10.79	9.860	9.940	4,046,219	-0.81(-7.53%)
Jan 23, 2023	10.30	10.87	10.18	10.75	3,314,621	+0.53(+5.19%)
Jan 20, 2023	10.05	10.23	9.811	10.22	3,284,037	+0.33(+3.34%)
Jan 19, 2023	10.00	10.08	9.500	9.890	4,006,731	-0.39(-3.79%)
Jan 18, 2023	10.48	11.00	10.11	10.28	4,885,086	-0.09(-0.87%)
Jan 17, 2023	9.850	10.53	9.505	10.37	5,603,999	+0.52(+5.28%)
Jan 13, 2023	8.990	9.950	8.950	9.850	5,188,621	+0.71(+7.77%)
Jan 12, 2023	9.180	9.330	8.460	9.140	5,608,493	+0.06(+0.66%)
Jan 11, 2023	8.410	9.340	8.350	9.080	13,871,141	+0.13(+1.45%)
Jan 10, 2023	8.730	9.400	8.480	8.950	9,959,062	+0.81(+9.95%)
Jan 09, 2023	7.790	8.455	7.750	8.140	6,478,104	+0.58(+7.67%)
Jan 06, 2023	7.910	7.910	7.420	7.560	5,762,164	-0.23(-2.95%)
Jan 05, 2023	8.540	8.550	7.475	7.790	6,373,637	-0.75(-8.78%)
Jan 04, 2023	8.520	8.690	8.260	8.540	2,700,825	+0.09(+1.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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

Stem Inc (NY: STEM )

Historical Prices