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
Overview
News
Currencies
International
Treasuries

Sphere 3D Corp (NQ: ANY )

0.8911 -0.0009 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 0.8920 0.9100 0.8780 0.8911 89,910 -0.00(-0.10%)
Sep 19, 2024 0.9100 0.9499 0.8900 0.8920 204,694 +0.02(+2.39%)
Sep 18, 2024 0.8800 0.9500 0.8712 0.8712 139,411 -0.01(-1.01%)
Sep 17, 2024 0.8800 0.9180 0.8514 0.8801 130,431 -0.00(-0.22%)
Sep 16, 2024 0.8636 0.8900 0.8600 0.8820 213,925 +0.00(+0.23%)
Sep 13, 2024 0.8500 0.8900 0.8300 0.8800 275,712 +0.04(+4.76%)
Sep 12, 2024 0.8300 0.8680 0.8008 0.8400 178,714 +0.02(+2.44%)
Sep 11, 2024 0.7700 0.8249 0.7292 0.8200 194,661 +0.06(+8.18%)
Sep 10, 2024 0.7200 0.7797 0.7000 0.7580 376,261 +0.05(+6.64%)
Sep 09, 2024 0.7200 0.7500 0.6710 0.7108 376,845 +0.00(+0.00%)
Sep 06, 2024 0.7520 0.7733 0.6920 0.7108 339,179 -0.04(-5.48%)
Sep 05, 2024 0.8000 0.8355 0.7500 0.7520 336,364 -0.05(-5.99%)
Sep 04, 2024 0.8152 0.8405 0.7800 0.7999 363,854 -0.02(-2.39%)
Sep 03, 2024 0.9087 0.9299 0.8166 0.8195 480,653 -0.09(-9.82%)
Aug 30, 2024 0.9465 0.9699 0.8663 0.9087 226,329 -0.05(-4.78%)
Aug 29, 2024 0.9530 0.9767 0.9300 0.9543 210,179 +0.01(+1.05%)
Aug 28, 2024 1.000 1.030 0.9201 0.9444 263,087 -0.07(-6.50%)
Aug 27, 2024 1.000 1.010 0.9600 1.010 331,988 +0.00(+0.00%)
Aug 26, 2024 1.020 1.020 0.9838 1.010 338,911 -0.02(-1.94%)
Aug 23, 2024 0.9900 1.040 0.9700 1.030 615,330 +0.05(+4.70%)
Aug 22, 2024 0.9900 1.010 0.9403 0.9838 388,332 -0.02(-1.62%)
Aug 21, 2024 0.8600 1.028 0.8535 1.000 665,484 +0.12(+13.68%)
Aug 20, 2024 0.8600 0.8900 0.8500 0.8797 497,751 +0.04(+4.73%)
Aug 19, 2024 0.8190 0.8600 0.8190 0.8400 274,904 +0.00(+0.18%)
Aug 16, 2024 0.8000 0.8500 0.7913 0.8385 358,708 +0.02(+2.88%)
Aug 15, 2024 0.8500 0.8799 0.8000 0.8150 453,660 -0.04(-4.47%)
Aug 14, 2024 0.8900 0.8900 0.8352 0.8531 243,425 -0.03(-3.05%)
Aug 13, 2024 0.8530 0.8944 0.8400 0.8799 307,249 +0.01(+1.31%)
Aug 12, 2024 0.8900 0.9000 0.8221 0.8685 108,037 -0.00(-0.06%)
Aug 09, 2024 0.8970 0.9000 0.8520 0.8690 129,615 -0.02(-1.83%)
Aug 08, 2024 0.8600 0.9063 0.8100 0.8852 408,426 +0.05(+6.37%)
Aug 07, 2024 0.8900 0.9180 0.8200 0.8322 263,247 -0.05(-5.43%)
Aug 06, 2024 0.8800 0.8900 0.8542 0.8800 197,364 +0.01(+1.38%)
Aug 05, 2024 0.7651 0.8733 0.7451 0.8680 523,604 -0.05(-5.54%)
Aug 02, 2024 0.9800 0.9802 0.9011 0.9189 468,520 -0.08(-8.10%)
Aug 01, 2024 1.090 1.090 0.9900 0.9999 356,226 -0.06(-5.67%)
Jul 31, 2024 1.050 1.130 1.022 1.060 415,819 +0.04(+3.92%)
Jul 30, 2024 1.050 1.060 1.000 1.020 296,431 -0.02(-1.92%)
Jul 29, 2024 1.100 1.120 1.031 1.040 326,121 -0.03(-2.80%)
Jul 26, 2024 1.080 1.120 1.050 1.070 366,992 +0.04(+3.88%)
Jul 25, 2024 1.090 1.090 0.9800 1.030 839,331 -0.08(-7.21%)
Jul 24, 2024 1.160 1.210 1.100 1.110 384,379 -0.05(-4.31%)
Jul 23, 2024 1.180 1.220 1.140 1.160 390,237 -0.03(-2.52%)
Jul 22, 2024 1.210 1.240 1.119 1.190 770,718 +0.01(+0.85%)
Jul 19, 2024 1.090 1.260 1.090 1.180 714,412 +0.06(+5.36%)
Jul 18, 2024 1.210 1.230 1.100 1.120 307,904 -0.07(-5.88%)
Jul 17, 2024 1.250 1.325 1.150 1.190 810,121 -0.10(-7.75%)
Jul 16, 2024 1.170 1.330 1.130 1.290 1,517,998 +0.12(+10.26%)
Jul 15, 2024 1.080 1.199 1.080 1.170 877,310 +0.11(+10.38%)
Jul 12, 2024 1.060 1.085 1.020 1.060 307,644 +0.04(+3.92%)
Jul 11, 2024 1.040 1.050 1.010 1.020 426,114 +0.02(+2.00%)
Jul 10, 2024 0.9800 1.040 0.9500 1.000 558,753 +0.03(+3.39%)
Jul 09, 2024 1.010 1.030 0.9520 0.9672 690,136 -0.05(-5.18%)
Jul 08, 2024 1.020 1.050 1.010 1.020 436,639 +0.00(+0.00%)
Jul 05, 2024 1.010 1.040 0.9950 1.020 470,168 -0.02(-1.92%)
Jul 03, 2024 1.020 1.060 1.010 1.040 273,017 +0.00(+0.00%)
Jul 02, 2024 1.070 1.100 1.010 1.040 966,180 -0.03(-2.80%)
Jul 01, 2024 1.080 1.130 1.060 1.070 838,854 -0.01(-0.93%)
Jun 28, 2024 1.140 1.140 1.055 1.080 435,912 -0.04(-3.57%)
Jun 27, 2024 1.130 1.150 1.090 1.120 358,439 +0.03(+2.75%)
Jun 26, 2024 1.110 1.150 1.060 1.090 1,352,341 -0.03(-2.68%)
Jun 25, 2024 1.040 1.190 1.010 1.120 1,275,120 +0.09(+8.74%)
Jun 24, 2024 1.020 1.080 1.000 1.030 409,406 -0.04(-3.74%)
Jun 21, 2024 1.030 1.080 0.9900 1.070 446,182 +0.05(+4.90%)
Jun 20, 2024 1.070 1.160 1.020 1.020 885,130 -0.06(-5.56%)
Jun 18, 2024 1.150 1.150 1.069 1.080 715,481 -0.06(-5.26%)
Jun 17, 2024 1.120 1.185 1.050 1.140 1,299,326 +0.01(+0.88%)
Jun 14, 2024 1.190 1.220 1.109 1.130 983,690 -0.04(-3.42%)
Jun 13, 2024 1.160 1.230 1.140 1.170 954,375 -0.01(-0.85%)
Jun 12, 2024 1.200 1.270 1.165 1.180 1,161,125 -0.02(-1.67%)
Jun 11, 2024 1.210 1.220 1.110 1.200 1,101,996 -0.05(-4.00%)
Jun 10, 2024 1.160 1.300 1.150 1.250 774,694 +0.07(+5.93%)
Jun 07, 2024 1.280 1.470 1.160 1.180 1,469,304 -0.17(-12.59%)
Jun 06, 2024 1.170 1.360 1.155 1.350 828,257 +0.16(+12.97%)
Jun 05, 2024 1.230 1.250 1.100 1.195 717,094 +0.01(+0.42%)
Jun 04, 2024 1.110 1.220 1.060 1.190 974,810 +0.10(+9.17%)
Jun 03, 2024 1.130 1.170 1.060 1.090 446,733 -0.02(-1.80%)
May 31, 2024 1.190 1.190 1.100 1.110 527,826 -0.05(-4.31%)
May 30, 2024 1.200 1.280 1.140 1.160 501,700 -0.03(-2.52%)
May 29, 2024 1.190 1.230 1.170 1.190 183,678 -0.02(-1.65%)
May 28, 2024 1.230 1.290 1.160 1.210 409,310 -0.04(-3.20%)
May 24, 2024 1.200 1.330 1.150 1.250 675,240 +0.08(+6.84%)
May 23, 2024 1.250 1.260 1.120 1.170 538,025 -0.05(-4.10%)
May 22, 2024 1.200 1.480 1.190 1.220 1,988,834 +0.03(+2.95%)
May 21, 2024 1.540 1.540 1.160 1.185 1,728,318 -0.34(-22.55%)
May 20, 2024 1.060 1.550 1.030 1.530 2,811,463 +0.50(+48.54%)
May 17, 2024 1.020 1.088 0.9325 1.030 316,929 +0.01(+0.98%)
May 16, 2024 1.020 1.094 1.000 1.020 250,538 -0.02(-1.92%)
May 15, 2024 0.9500 1.050 0.8841 1.040 395,458 +0.11(+11.59%)
May 14, 2024 0.8300 0.9690 0.8000 0.9320 404,023 +0.07(+8.31%)
May 13, 2024 0.8400 0.8960 0.8400 0.8605 173,548 +0.00(+0.50%)
May 10, 2024 0.9114 0.9196 0.8055 0.8562 269,211 -0.06(-6.06%)
May 09, 2024 0.9100 0.9290 0.8500 0.9114 268,380 +0.01(+0.95%)
May 08, 2024 0.9278 0.9278 0.8500 0.9028 263,196 -0.02(-2.69%)
May 07, 2024 1.040 1.041 0.9150 0.9278 416,134 -0.13(-12.47%)
May 06, 2024 1.040 1.080 1.040 1.060 271,312 +0.04(+3.92%)
May 03, 2024 1.000 1.040 0.9719 1.020 142,934 +0.05(+4.83%)
May 02, 2024 1.010 1.040 0.9560 0.9730 264,763 -0.03(-2.70%)
May 01, 2024 0.9900 1.050 0.9310 1.000 309,405 +0.00(+0.08%)
Apr 30, 2024 1.020 1.030 0.9700 0.9992 332,036 -0.04(-3.92%)
Apr 29, 2024 1.080 1.095 1.020 1.040 468,087 -0.04(-3.70%)
Apr 26, 2024 1.110 1.140 1.060 1.080 297,538 -0.02(-1.82%)
Apr 25, 2024 1.130 1.140 1.070 1.100 217,681 -0.05(-4.35%)
Apr 24, 2024 1.170 1.177 1.120 1.150 203,524 -0.05(-4.17%)
Apr 23, 2024 1.150 1.291 1.130 1.200 545,809 +0.08(+7.14%)
Apr 22, 2024 1.100 1.140 1.020 1.120 479,665 +0.03(+2.75%)
Apr 19, 2024 1.100 1.130 1.070 1.090 251,995 +0.00(+0.00%)
Apr 18, 2024 1.080 1.130 1.040 1.090 262,944 +0.03(+2.83%)
Apr 17, 2024 1.060 1.090 0.9900 1.060 352,153 +0.02(+1.92%)
Apr 16, 2024 1.050 1.060 0.9720 1.040 443,354 -0.02(-1.89%)
Apr 15, 2024 1.090 1.170 1.050 1.060 361,235 -0.02(-1.85%)
Apr 12, 2024 1.230 1.250 1.080 1.080 494,387 -0.15(-12.20%)
Apr 11, 2024 1.260 1.270 1.220 1.230 179,442 -0.02(-1.60%)
Apr 10, 2024 1.230 1.270 1.190 1.250 387,390 +0.00(+0.00%)
Apr 09, 2024 1.300 1.300 1.230 1.250 207,759 -0.05(-3.85%)
Apr 08, 2024 1.320 1.369 1.280 1.300 329,481 +0.02(+1.56%)
Apr 05, 2024 1.330 1.380 1.270 1.280 377,921 -0.05(-3.76%)
Apr 04, 2024 1.350 1.450 1.320 1.330 561,662 +0.01(+0.76%)
Apr 03, 2024 1.370 1.370 1.280 1.320 344,030 -0.03(-2.22%)
Apr 02, 2024 1.390 1.390 1.340 1.350 303,458 -0.10(-6.90%)
Apr 01, 2024 1.540 1.560 1.420 1.450 388,761 -0.09(-5.84%)
Mar 28, 2024 1.390 1.691 1.385 1.540 1,209,129 +0.18(+13.24%)
Mar 27, 2024 1.440 1.450 1.320 1.360 428,953 -0.05(-3.55%)
Mar 26, 2024 1.500 1.500 1.400 1.410 324,444 -0.06(-4.08%)
Mar 25, 2024 1.410 1.500 1.388 1.470 772,127 +0.09(+6.52%)
Mar 22, 2024 1.390 1.420 1.340 1.380 384,097 -0.02(-1.43%)
Mar 21, 2024 1.500 1.520 1.390 1.400 683,408 -0.13(-8.50%)
Mar 20, 2024 1.360 1.540 1.330 1.530 745,156 +0.17(+12.50%)
Mar 19, 2024 1.420 1.429 1.325 1.360 370,381 -0.07(-4.90%)
Mar 18, 2024 1.440 1.460 1.370 1.430 507,371 -0.02(-1.38%)
Mar 15, 2024 1.310 1.460 1.310 1.450 813,751 +0.07(+5.07%)
Mar 14, 2024 1.580 1.594 1.360 1.380 813,332 -0.23(-14.29%)
Mar 13, 2024 1.670 1.710 1.580 1.610 544,417 -0.01(-0.62%)
Mar 12, 2024 1.760 1.760 1.620 1.620 616,587 -0.12(-6.90%)
Mar 11, 2024 1.920 1.930 1.730 1.740 670,941 -0.16(-8.42%)
Mar 08, 2024 1.720 1.950 1.720 1.900 834,018 +0.19(+11.11%)
Mar 07, 2024 1.750 1.779 1.694 1.710 484,571 -0.04(-2.29%)
Mar 06, 2024 1.740 1.840 1.700 1.750 650,998 +0.04(+2.64%)
Mar 05, 2024 1.840 1.860 1.700 1.705 749,165 -0.16(-8.33%)
Mar 04, 2024 1.960 2.020 1.820 1.860 1,405,329 -0.16(-7.92%)
Mar 01, 2024 1.970 2.070 1.830 2.020 785,133 +0.09(+4.66%)
Feb 29, 2024 2.180 2.210 1.890 1.930 1,399,621 -0.20(-9.39%)
Feb 28, 2024 2.370 2.430 2.100 2.130 1,986,149 -0.17(-7.39%)
Feb 27, 2024 2.600 2.600 2.180 2.300 1,990,953 -0.13(-5.35%)
Feb 26, 2024 2.120 2.460 2.120 2.430 2,444,855 +0.31(+14.62%)
Feb 23, 2024 2.210 2.210 2.070 2.120 420,296 -0.17(-7.42%)
Feb 22, 2024 2.120 2.290 2.080 2.290 553,881 +0.22(+10.63%)
Feb 21, 2024 2.070 2.120 2.020 2.070 422,358 -0.05(-2.36%)
Feb 20, 2024 2.310 2.310 2.011 2.120 930,957 -0.11(-4.93%)
Feb 16, 2024 2.280 2.370 2.200 2.230 655,144 -0.05(-2.19%)
Feb 15, 2024 2.530 2.680 2.210 2.280 1,701,135 -0.26(-10.24%)
Feb 14, 2024 2.480 2.605 2.300 2.540 1,558,913 +0.34(+15.45%)
Feb 13, 2024 2.290 2.380 2.151 2.200 1,732,634 -0.38(-14.73%)
Feb 12, 2024 2.410 2.729 2.350 2.580 1,960,400 +0.17(+7.05%)
Feb 09, 2024 2.500 2.600 2.250 2.410 2,583,104 +0.04(+1.47%)
Feb 08, 2024 2.230 2.400 2.230 2.375 1,507,917 +0.23(+10.98%)
Feb 07, 2024 2.140 2.195 2.012 2.140 599,140 +0.00(+0.00%)
Feb 06, 2024 1.840 2.180 1.830 2.140 679,455 +0.28(+15.05%)
Feb 05, 2024 1.980 2.000 1.833 1.860 347,028 -0.09(-4.62%)
Feb 02, 2024 2.050 2.080 1.920 1.950 616,235 -0.10(-4.88%)
Feb 01, 2024 2.070 2.150 1.960 2.050 645,170 -0.05(-2.38%)
Jan 31, 2024 2.090 2.260 2.010 2.100 874,189 -0.11(-4.98%)
Jan 30, 2024 2.420 2.440 2.190 2.210 1,375,969 -0.21(-8.68%)
Jan 29, 2024 2.280 2.540 2.130 2.420 1,576,889 +0.16(+7.08%)
Jan 26, 2024 1.900 2.290 1.871 2.260 1,902,641 +0.46(+25.56%)
Jan 25, 2024 1.800 1.840 1.730 1.800 438,690 -0.02(-1.10%)
Jan 24, 2024 1.930 2.020 1.775 1.820 547,309 -0.07(-3.70%)
Jan 23, 2024 1.820 1.925 1.710 1.890 799,319 -0.04(-2.07%)
Jan 22, 2024 1.750 1.970 1.740 1.930 903,701 +0.08(+4.32%)
Jan 19, 2024 1.800 1.920 1.660 1.850 848,710 +0.08(+4.52%)
Jan 18, 2024 1.920 1.990 1.700 1.770 1,084,685 -0.16(-8.29%)
Jan 17, 2024 1.900 1.930 1.760 1.930 1,063,553 +0.00(+0.00%)
Jan 16, 2024 1.900 2.050 1.760 1.930 1,451,457 +0.00(+0.00%)
Jan 12, 2024 2.340 2.340 1.930 1.930 2,088,537 -0.46(-19.25%)
Jan 11, 2024 3.040 3.220 2.310 2.390 3,576,805 -0.36(-13.09%)
Jan 10, 2024 2.550 3.040 2.550 2.750 2,038,094 +0.10(+3.77%)
Jan 09, 2024 2.840 2.930 2.630 2.650 1,724,700 -0.30(-10.17%)
Jan 08, 2024 2.830 3.060 2.480 2.950 2,953,286 +0.33(+12.60%)
Jan 05, 2024 2.760 2.860 2.590 2.620 1,582,314 -0.24(-8.39%)
Jan 04, 2024 3.010 3.120 2.830 2.860 2,336,090 -0.15(-4.98%)
Jan 03, 2024 3.010 3.430 2.850 3.010 2,829,221 -0.33(-9.88%)
Jan 02, 2024 3.830 3.910 3.230 3.340 2,608,802 +0.02(+0.60%)
Dec 29, 2023 3.490 3.805 3.250 3.320 4,025,693 +0.02(+0.61%)
Dec 28, 2023 3.670 3.770 3.210 3.300 3,547,937 -0.71(-17.71%)
Dec 27, 2023 3.210 4.090 3.200 4.010 6,883,051 +0.95(+31.05%)
Dec 26, 2023 2.820 3.110 2.770 3.060 2,007,447 +0.13(+4.44%)
Dec 22, 2023 2.590 3.240 2.460 2.930 5,066,140 +0.37(+14.45%)
Dec 21, 2023 2.600 2.780 2.270 2.560 2,902,621 -0.01(-0.39%)
Dec 20, 2023 2.250 2.850 2.160 2.570 14,949,550 +0.62(+31.79%)
Dec 19, 2023 1.590 2.030 1.590 1.950 4,805,806 +0.38(+24.20%)
Dec 18, 2023 1.360 1.620 1.320 1.570 1,405,348 +0.15(+10.56%)
Dec 15, 2023 1.400 1.500 1.340 1.420 1,069,303 -0.05(-3.40%)
Dec 14, 2023 1.450 1.649 1.380 1.470 2,174,413 +0.05(+3.52%)
Dec 13, 2023 1.160 1.468 1.050 1.420 2,503,631 +0.27(+23.48%)
Dec 12, 2023 1.240 1.249 1.140 1.150 784,728 +0.00(+0.00%)
Dec 11, 2023 1.270 1.380 1.110 1.150 1,954,091 -0.39(-25.32%)
Dec 08, 2023 1.590 1.700 1.420 1.540 2,408,449 -0.01(-0.65%)
Dec 07, 2023 1.550 1.830 1.500 1.550 2,889,727 -0.11(-6.63%)
Dec 06, 2023 1.650 1.850 1.510 1.660 6,444,386 -0.08(-4.60%)
Dec 05, 2023 1.070 1.790 1.050 1.740 25,856,356 +0.67(+62.62%)
Dec 04, 2023 1.010 1.070 0.8200 1.070 11,059,262 +0.27(+33.75%)
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.
 
 
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.