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

Owlet Inc (NY: OWLT )

3.690 -0.020 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 5.600 5.670 4.901 5.145 48,122 -0.22(-4.07%)
Feb 27, 2023 4.480 5.740 4.525 5.363 68,833 +0.35(+6.95%)
Feb 24, 2023 4.760 5.134 4.740 5.015 62,733 +0.27(+5.79%)
Feb 23, 2023 4.900 5.074 4.200 4.740 110,694 -0.13(-2.67%)
Feb 22, 2023 5.043 5.300 4.551 4.871 143,777 -0.69(-12.48%)
Feb 21, 2023 6.580 6.580 5.040 5.565 911,355 +0.79(+16.64%)
Feb 17, 2023 4.550 4.771 4.206 4.771 525,868 +0.11(+2.25%)
Feb 16, 2023 4.899 4.900 4.498 4.666 25,527 -0.07(-1.57%)
Feb 15, 2023 4.760 4.882 4.480 4.740 36,375 -0.02(-0.50%)
Feb 14, 2023 4.760 5.022 4.616 4.764 39,203 +0.00(+0.09%)
Feb 13, 2023 4.367 4.787 4.367 4.760 41,744 +0.39(+9.01%)
Feb 10, 2023 4.620 4.620 4.201 4.367 47,024 -0.17(-3.79%)
Feb 09, 2023 4.760 4.970 4.431 4.539 42,349 -0.24(-4.98%)
Feb 08, 2023 5.026 5.110 4.620 4.777 56,473 -0.22(-4.40%)
Feb 07, 2023 5.320 5.442 4.340 4.997 110,831 -0.29(-5.48%)
Feb 06, 2023 5.460 5.538 5.180 5.286 55,605 -0.16(-2.88%)
Feb 03, 2023 5.900 6.020 5.348 5.443 62,244 -0.46(-7.74%)
Feb 02, 2023 5.600 5.900 5.320 5.900 72,700 +0.51(+9.43%)
Feb 01, 2023 5.460 5.810 5.078 5.391 92,040 -0.33(-5.75%)
Jan 31, 2023 6.017 6.020 5.436 5.720 56,999 +0.12(+2.12%)
Jan 30, 2023 5.739 5.757 5.418 5.601 58,111 +0.01(+0.25%)
Jan 27, 2023 6.020 6.089 5.180 5.587 47,608 -0.18(-3.13%)
Jan 26, 2023 5.880 6.315 5.172 5.768 67,178 -0.69(-10.65%)
Jan 25, 2023 6.720 7.203 6.007 6.455 33,487 -0.40(-5.88%)
Jan 24, 2023 7.840 7.840 6.720 6.859 19,188 -0.56(-7.53%)
Jan 23, 2023 8.260 8.295 7.211 7.417 10,854 -0.14(-1.89%)
Jan 20, 2023 8.386 8.386 7.000 7.560 20,469 -0.42(-5.28%)
Jan 19, 2023 8.260 8.302 7.980 7.981 2,582 +0.02(+0.28%)
Jan 18, 2023 9.239 9.253 7.958 7.959 8,744 -0.90(-10.18%)
Jan 17, 2023 8.739 9.636 8.680 8.861 7,538 +0.46(+5.45%)
Jan 13, 2023 8.680 9.023 8.253 8.403 8,036 -0.22(-2.56%)
Jan 12, 2023 8.680 8.960 8.572 8.624 4,883 -0.16(-1.82%)
Jan 11, 2023 8.820 9.660 8.750 8.784 2,679 -0.31(-3.46%)
Jan 10, 2023 9.660 9.688 8.541 9.099 4,191 +0.21(+2.38%)
Jan 09, 2023 8.400 9.222 8.120 8.887 3,961 +0.49(+5.80%)
Jan 06, 2023 7.840 8.557 7.840 8.400 4,272 +0.33(+4.15%)
Jan 05, 2023 9.099 9.642 7.700 8.065 7,258 -0.52(-6.00%)
Jan 04, 2023 8.382 8.796 8.120 8.581 5,231 +0.60(+7.49%)
Jan 03, 2023 8.259 8.592 7.840 7.983 3,544 +0.16(+1.99%)
Dec 30, 2022 8.119 8.239 7.700 7.827 9,899 -0.24(-3.02%)
Dec 29, 2022 7.980 8.120 7.512 8.071 7,849 +0.23(+2.96%)
Dec 28, 2022 7.560 8.821 7.560 7.839 16,335 -0.56(-6.70%)
Dec 27, 2022 10.50 10.50 8.120 8.401 8,759 -1.17(-12.25%)
Dec 23, 2022 10.64 11.14 9.240 9.575 14,128 -0.52(-5.17%)
Dec 22, 2022 10.50 11.20 9.724 10.10 4,141 -0.54(-5.11%)
Dec 21, 2022 10.64 11.20 10.25 10.64 6,161 -0.02(-0.17%)
Dec 20, 2022 10.11 10.96 10.11 10.66 3,614 +0.23(+2.23%)
Dec 19, 2022 13.42 13.42 9.824 10.43 11,662 -1.92(-15.54%)
Dec 16, 2022 9.240 13.30 8.750 12.34 39,463 +3.38(+37.77%)
Dec 15, 2022 9.380 9.520 8.960 8.960 12,307 -0.35(-3.74%)
Dec 14, 2022 9.239 9.702 8.820 9.309 12,821 +0.23(+2.53%)
Dec 13, 2022 9.216 9.380 8.666 9.079 9,386 +0.17(+1.89%)
Dec 12, 2022 9.100 9.800 8.680 8.911 12,698 -0.47(-4.99%)
Dec 09, 2022 10.08 10.64 9.100 9.379 4,609 -0.73(-7.19%)
Dec 08, 2022 9.940 10.62 9.778 10.11 4,413 +0.21(+2.14%)
Dec 07, 2022 11.15 11.15 9.744 9.894 8,441 -1.21(-10.92%)
Dec 06, 2022 11.82 11.82 10.54 11.11 1,885 -0.12(-1.08%)
Dec 05, 2022 10.99 11.79 10.40 11.23 5,671 +0.40(+3.72%)
Dec 02, 2022 11.34 11.76 10.64 10.82 9,489 -0.39(-3.52%)
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.