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

Nuzee Inc (NQ: NUZE )

2.250 +0.020 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2021 126.35 127.05 120.75 122.15 6,052 -0.70(-0.57%)
Mar 30, 2021 133.00 133.00 119.35 122.85 10,993 -10.85(-8.12%)
Mar 29, 2021 136.50 136.50 131.25 133.70 13,590 +0.00(+0.00%)
Mar 26, 2021 134.40 140.00 131.60 133.70 18,951 +1.75(+1.33%)
Mar 25, 2021 131.95 133.00 126.00 131.95 7,146 -3.50(-2.58%)
Mar 24, 2021 140.00 141.05 131.25 135.45 15,476 -2.80(-2.03%)
Mar 23, 2021 144.90 145.60 138.25 138.25 19,508 -5.95(-4.13%)
Mar 22, 2021 143.50 146.65 141.75 144.20 41,408 +3.85(+2.74%)
Mar 19, 2021 157.50 162.05 136.50 140.35 66,460 -38.15(-21.37%)
Mar 18, 2021 199.50 209.30 178.50 178.50 3,872 -14.00(-7.27%)
Mar 17, 2021 210.00 212.80 192.50 192.50 1,406 -18.20(-8.64%)
Mar 16, 2021 219.80 219.80 210.00 210.70 689 -7.35(-3.37%)
Mar 15, 2021 224.00 224.00 215.95 218.05 850 -1.57(-0.72%)
Mar 12, 2021 217.00 223.65 213.50 219.62 980 +6.12(+2.87%)
Mar 11, 2021 218.75 223.65 210.00 213.50 1,211 -2.45(-1.13%)
Mar 10, 2021 200.20 216.65 196.00 215.95 1,986 +22.40(+11.57%)
Mar 09, 2021 210.00 210.00 192.50 193.55 2,351 -11.20(-5.47%)
Mar 08, 2021 195.30 204.75 192.50 204.75 1,220 +15.05(+7.93%)
Mar 05, 2021 192.50 202.65 189.70 189.70 1,128 +7.52(+4.13%)
Mar 04, 2021 227.85 227.85 182.00 182.18 2,220 -42.52(-18.93%)
Mar 03, 2021 225.75 227.15 222.25 224.70 654 +2.45(+1.10%)
Mar 02, 2021 227.50 235.90 222.25 222.25 1,254 -1.75(-0.78%)
Mar 01, 2021 227.50 231.00 224.00 224.00 2,523 +8.40(+3.90%)
Feb 26, 2021 227.85 231.00 215.25 215.60 1,020 -8.75(-3.90%)
Feb 25, 2021 266.00 269.50 201.60 224.35 4,398 -41.65(-15.66%)
Feb 24, 2021 245.00 269.50 228.55 266.00 6,393 +35.70(+15.50%)
Feb 23, 2021 239.40 241.50 220.50 230.30 1,529 -14.00(-5.73%)
Feb 22, 2021 248.50 248.50 243.25 244.30 1,844 -10.50(-4.12%)
Feb 19, 2021 255.50 269.50 249.20 254.80 1,594 +2.10(+0.83%)
Feb 18, 2021 261.10 270.55 248.50 252.70 1,374 -21.35(-7.79%)
Feb 17, 2021 277.02 282.63 271.25 274.05 782 -6.30(-2.25%)
Feb 16, 2021 281.32 285.25 280.00 280.35 995 -4.90(-1.72%)
Feb 12, 2021 280.00 289.38 280.00 285.25 594 -6.65(-2.28%)
Feb 11, 2021 297.15 297.15 284.55 291.90 766 +0.70(+0.24%)
Feb 10, 2021 285.25 297.50 285.25 291.20 1,241 +5.95(+2.09%)
Feb 09, 2021 284.55 290.50 283.50 285.25 611 -7.00(-2.40%)
Feb 08, 2021 291.20 297.50 283.50 292.25 669 +1.05(+0.36%)
Feb 05, 2021 297.15 297.15 283.50 291.20 342 -0.70(-0.24%)
Feb 04, 2021 297.50 297.50 290.50 291.90 356 -5.60(-1.88%)
Feb 03, 2021 298.55 298.55 288.91 297.50 171 -1.05(-0.35%)
Feb 02, 2021 312.20 315.00 297.50 298.55 248 -14.70(-4.69%)
Feb 01, 2021 316.75 330.75 297.50 313.25 365 -2.10(-0.67%)
Jan 29, 2021 314.30 380.45 308.00 315.35 825 +0.70(+0.22%)
Jan 28, 2021 308.00 319.55 304.50 314.65 201 -0.35(-0.11%)
Jan 27, 2021 301.35 323.09 288.40 315.00 314 -9.80(-3.02%)
Jan 26, 2021 334.60 334.60 318.50 324.80 398 -8.40(-2.52%)
Jan 25, 2021 350.00 353.85 319.20 333.20 894 -17.50(-4.99%)
Jan 22, 2021 350.00 367.50 343.00 350.70 457 +4.20(+1.21%)
Jan 21, 2021 332.50 365.40 332.50 346.50 244 +9.10(+2.70%)
Jan 20, 2021 325.15 381.15 318.50 337.40 653 +3.50(+1.05%)
Jan 19, 2021 326.55 385.00 308.00 333.90 957 +9.10(+2.80%)
Jan 15, 2021 315.00 324.80 314.22 324.80 377 +10.15(+3.23%)
Jan 14, 2021 315.00 318.50 311.50 314.65 412 +0.35(+0.11%)
Jan 13, 2021 315.00 318.85 309.75 314.30 410 -1.05(-0.33%)
Jan 12, 2021 315.70 320.25 309.05 315.35 843 -3.85(-1.21%)
Jan 11, 2021 321.65 326.72 319.20 319.20 56 -6.30(-1.94%)
Jan 08, 2021 329.00 329.00 315.00 325.50 37 -9.80(-2.92%)
Jan 07, 2021 339.50 339.50 315.00 335.30 122 -10.50(-3.04%)
Jan 06, 2021 349.65 349.65 328.30 345.80 102 +16.80(+5.11%)
Jan 05, 2021 350.35 350.35 328.30 329.00 207 -22.40(-6.37%)
Jan 04, 2021 367.50 384.64 342.39 351.40 289 -19.60(-5.28%)
Dec 31, 2020 371.00 371.00 371.00 491 -3.50(-0.93%)
Dec 30, 2020 359.80 395.85 359.80 374.50 491 +33.25(+9.74%)
Dec 29, 2020 350.00 402.50 341.25 341.25 802 +3.50(+1.04%)
Dec 28, 2020 358.75 358.75 322.35 337.75 521 -22.05(-6.13%)
Dec 24, 2020 367.50 378.00 359.80 359.80 1,125 -14.70(-3.93%)
Dec 23, 2020 367.50 374.50 360.50 374.50 284 +3.50(+0.94%)
Dec 22, 2020 367.85 371.14 367.85 371.00 112 -14.35(-3.72%)
Dec 21, 2020 406.35 406.35 385.00 385.35 573 -20.65(-5.09%)
Dec 18, 2020 406.00 409.50 406.00 406.00 80 -1.75(-0.43%)
Dec 17, 2020 420.00 420.00 407.75 407.75 14 +3.85(+0.95%)
Dec 16, 2020 430.15 430.15 403.90 403.90 37 -16.10(-3.83%)
Dec 15, 2020 437.50 437.50 420.00 420.00 97 -15.75(-3.61%)
Dec 14, 2020 437.50 444.85 425.25 435.75 488 +2.10(+0.48%)
Dec 11, 2020 444.50 444.50 433.65 433.65 77 -8.75(-1.98%)
Dec 10, 2020 441.00 455.00 441.00 442.40 87 +4.90(+1.12%)
Dec 09, 2020 454.65 454.65 437.50 437.50 33 -15.41(-3.40%)
Dec 08, 2020 444.85 452.91 444.50 452.91 20 -2.09(-0.46%)
Dec 07, 2020 455.00 458.50 444.85 455.00 139 +5.95(+1.33%)
Dec 04, 2020 455.47 483.06 448.70 449.05 34 -17.15(-3.68%)
Dec 03, 2020 466.20 466.20 466.20 466.20 16 +18.20(+4.06%)
Dec 02, 2020 490.00 490.00 420.35 448.00 419 -16.48(-3.55%)
Dec 01, 2020 501.20 507.50 459.38 464.48 219 -15.24(-3.18%)
Nov 30, 2020 490.00 490.00 461.79 479.72 287 -9.93(-2.03%)
Nov 27, 2020 488.25 491.40 487.90 489.65 77 +17.85(+3.78%)
Nov 25, 2020 455.00 472.50 455.00 471.80 142 +25.55(+5.73%)
Nov 24, 2020 435.75 455.00 430.15 446.25 192 -4.55(-1.01%)
Nov 23, 2020 455.00 471.10 439.25 450.80 105 -12.95(-2.79%)
Nov 20, 2020 490.18 490.18 441.70 463.75 142 -8.75(-1.85%)
Nov 19, 2020 490.00 507.46 472.50 472.50 75 -19.25(-3.91%)
Nov 18, 2020 455.00 493.50 455.00 491.75 165 +30.45(+6.60%)
Nov 17, 2020 440.30 461.30 420.70 461.30 64 +37.80(+8.93%)
Nov 16, 2020 430.50 437.85 421.75 423.50 118 -3.50(-0.82%)
Nov 13, 2020 496.30 496.30 420.00 427.00 97 +1.75(+0.41%)
Nov 12, 2020 420.00 537.25 420.00 425.25 184 +19.60(+4.83%)
Nov 11, 2020 401.10 406.00 401.10 405.65 53 +13.30(+3.39%)
Nov 10, 2020 404.95 404.95 391.30 392.35 117 +1.05(+0.27%)
Nov 09, 2020 438.08 438.08 388.50 391.30 158 -3.85(-0.97%)
Nov 06, 2020 420.00 420.00 388.50 395.15 328 +9.10(+2.36%)
Nov 05, 2020 404.25 404.25 367.50 386.05 278 +30.80(+8.67%)
Nov 04, 2020 367.50 392.35 350.70 355.25 452 -1.40(-0.39%)
Nov 03, 2020 385.70 438.55 345.45 356.65 1,137 -7.35(-2.02%)
Nov 02, 2020 509.60 560.00 361.90 364.00 2,845 -117.23(-24.36%)
Oct 30, 2020 560.00 560.00 408.10 481.23 1,045 -120.77(-20.06%)
Oct 29, 2020 553.35 637.00 553.35 602.00 215 +37.80(+6.70%)
Oct 28, 2020 559.65 570.85 558.25 564.20 169 +34.30(+6.47%)
Oct 27, 2020 542.50 542.50 499.10 529.90 88 -3.15(-0.59%)
Oct 26, 2020 560.00 560.00 533.05 533.05 128 -14.35(-2.62%)
Oct 23, 2020 604.80 617.58 534.95 547.40 171 -70.70(-11.44%)
Oct 22, 2020 595.00 662.55 591.50 618.10 255 +29.94(+5.09%)
Oct 21, 2020 595.00 597.98 588.16 588.16 157 -5.79(-0.97%)
Oct 20, 2020 571.20 604.10 542.50 593.95 177 +60.20(+11.28%)
Oct 19, 2020 510.30 588.70 510.30 533.75 431 +40.25(+8.16%)
Oct 16, 2020 507.50 543.55 493.50 493.50 194 -11.55(-2.29%)
Oct 15, 2020 542.85 543.29 505.05 505.05 202 -54.95(-9.81%)
Oct 14, 2020 560.00 575.73 560.00 560.00 75 -2.45(-0.44%)
Oct 13, 2020 577.85 578.55 562.10 562.45 87 -14.00(-2.43%)
Oct 12, 2020 576.45 576.45 576.45 576.45 94 -15.05(-2.54%)
Oct 09, 2020 587.30 591.85 587.30 591.50 22 +9.39(+1.61%)
Oct 08, 2020 582.11 582.11 582.11 582.11 13 -5.67(-0.97%)
Oct 07, 2020 577.50 587.78 577.50 587.78 33 +20.43(+3.60%)
Oct 06, 2020 563.85 567.35 563.85 567.35 21 -27.65(-4.65%)
Oct 05, 2020 573.30 595.00 573.30 595.00 20 +17.50(+3.03%)
Oct 02, 2020 595.00 595.00 577.50 577.50 57 -0.00(-0.00%)
Oct 01, 2020 594.30 628.08 577.50 577.50 237 -17.15(-2.88%)
Sep 30, 2020 563.50 594.65 563.50 594.65 46 +33.26(+5.92%)
Sep 29, 2020 594.65 594.65 561.39 561.39 27 -5.61(-0.99%)
Sep 28, 2020 576.80 588.00 567.00 567.00 59 +2.10(+0.37%)
Sep 25, 2020 576.80 576.80 562.10 564.90 37 +8.40(+1.51%)
Sep 24, 2020 526.75 616.35 525.00 556.50 127 -3.15(-0.56%)
Sep 23, 2020 575.40 604.80 553.00 559.65 177 +3.15(+0.57%)
Sep 22, 2020 549.50 606.90 546.00 556.50 126 +14.35(+2.65%)
Sep 21, 2020 542.50 542.50 508.55 542.15 100 -0.35(-0.06%)
Sep 18, 2020 570.50 570.50 542.50 542.50 62 -0.35(-0.06%)
Sep 17, 2020 589.40 589.40 542.85 542.85 256 -10.15(-1.84%)
Sep 16, 2020 604.10 604.10 553.00 553.00 119 -25.20(-4.36%)
Sep 15, 2020 598.50 643.30 578.20 578.20 129 -3.85(-0.66%)
Sep 14, 2020 662.90 662.90 581.00 582.05 264 -41.59(-6.67%)
Sep 11, 2020 584.50 623.64 577.50 623.64 82 +39.14(+6.70%)
Sep 10, 2020 591.15 591.15 584.50 584.50 24 +4.90(+0.85%)
Sep 09, 2020 596.05 596.05 562.45 579.60 113 -7.70(-1.31%)
Sep 08, 2020 584.50 613.90 580.65 587.30 97 +2.80(+0.48%)
Sep 04, 2020 620.55 625.27 581.70 584.50 157 -12.25(-2.05%)
Sep 03, 2020 645.40 645.41 583.98 596.75 551 -47.95(-7.44%)
Sep 02, 2020 666.75 677.25 641.55 644.70 642 -20.65(-3.10%)
Sep 01, 2020 675.07 691.25 656.25 665.35 535 -18.90(-2.76%)
Aug 31, 2020 701.75 701.75 654.50 684.25 312 -15.75(-2.25%)
Aug 28, 2020 665.00 700.00 646.00 700.00 422 +36.05(+5.43%)
Aug 27, 2020 655.90 686.00 647.85 663.95 979 +8.05(+1.23%)
Aug 26, 2020 664.65 664.65 647.85 655.90 176 -2.10(-0.32%)
Aug 25, 2020 655.90 658.00 630.00 658.00 524 +17.50(+2.73%)
Aug 24, 2020 658.00 693.00 640.50 640.50 459 -3.50(-0.54%)
Aug 21, 2020 700.00 717.50 643.30 644.00 1,040 +0.70(+0.11%)
Aug 20, 2020 718.55 729.75 629.65 643.30 1,596 -126.70(-16.45%)
Aug 19, 2020 957.95 975.80 717.50 770.00 1,350 -157.85(-17.01%)
Aug 18, 2020 1155 1155 892.50 927.85 1,247 -234.50(-20.17%)
Aug 17, 2020 1200 1214 1139 1162 167 -2.10(-0.18%)
Aug 14, 2020 1231 1281 1161 1164 402 -59.50(-4.86%)
Aug 13, 2020 1160 1278 1160 1224 584 +64.40(+5.55%)
Aug 12, 2020 1343 1343 1134 1160 1,036 -192.50(-14.24%)
Aug 11, 2020 1226 1511 1225 1352 3,616 +237.65(+21.33%)
Aug 10, 2020 1400 1558 1050 1114 1,399 -284.20(-20.32%)
Aug 07, 2020 1339 1645 1330 1399 3,402 +184.45(+15.19%)
Aug 06, 2020 1046 1805 1046 1214 5,303 +261.45(+27.44%)
Aug 05, 2020 940.45 980.00 924.00 952.70 430 +112.70(+13.42%)
Aug 04, 2020 803.60 908.25 803.60 840.00 222 +63.00(+8.11%)
Aug 03, 2020 700.00 840.00 700.00 777.00 311 +77.35(+11.06%)
Jul 31, 2020 700.00 735.00 693.35 699.65 200 -0.35(-0.05%)
Jul 30, 2020 700.00 728.00 689.50 700.00 167 +0.00(+0.00%)
Jul 29, 2020 700.00 700.00 689.50 700.00 248 +52.85(+8.17%)
Jul 28, 2020 686.35 805.00 647.15 647.15 863 -35.35(-5.18%)
Jul 27, 2020 668.50 695.80 665.00 682.50 404 +6.65(+0.98%)
Jul 24, 2020 663.95 675.85 630.00 675.85 245 +39.20(+6.16%)
Jul 23, 2020 644.00 644.00 633.50 636.65 30 -17.85(-2.73%)
Jul 22, 2020 619.50 658.35 612.50 654.50 181 +31.50(+5.06%)
Jul 21, 2020 665.00 665.00 594.65 623.00 595 -27.65(-4.25%)
Jul 20, 2020 644.00 660.80 607.25 650.65 251 +69.30(+11.92%)
Jul 17, 2020 634.20 647.50 563.50 581.35 228 -22.40(-3.71%)
Jul 16, 2020 636.65 693.00 600.60 603.75 134 +8.75(+1.47%)
Jul 15, 2020 647.50 700.00 590.10 595.00 242 -13.65(-2.24%)
Jul 14, 2020 630.00 700.00 563.50 608.65 799 +72.80(+13.59%)
Jul 13, 2020 560.00 600.25 526.75 535.85 269 +24.50(+4.79%)
Jul 10, 2020 682.50 700.00 493.85 511.35 1,362 -115.15(-18.38%)
Jul 09, 2020 428.05 720.65 423.50 626.50 3,311 +229.25(+57.71%)
Jul 08, 2020 396.90 397.25 391.30 397.25 38 +17.85(+4.70%)
Jul 07, 2020 367.50 392.47 367.50 379.40 153 +15.75(+4.33%)
Jul 06, 2020 369.95 369.95 363.65 363.65 35 +8.40(+2.36%)
Jul 02, 2020 410.55 488.95 353.50 355.25 322 +8.24(+2.37%)
Jul 01, 2020 343.35 347.01 343.35 347.01 70 +0.70(+0.20%)
Jun 30, 2020 361.90 383.60 342.49 346.31 131 -18.38(-5.04%)
Jun 29, 2020 322.00 372.05 322.00 364.70 488 +44.45(+13.88%)
Jun 26, 2020 322.35 395.50 315.00 320.25 957 -1.75(-0.54%)
Jun 25, 2020 315.00 325.50 315.00 322.00 341 +11.38(+3.66%)
Jun 24, 2020 306.25 325.50 306.25 310.62 629 +4.38(+1.43%)
Jun 23, 2020 306.95 315.00 306.25 306.25 189 -3.85(-1.24%)
Jun 22, 2020 322.00 323.75 301.00 310.10 424 -11.90(-3.70%)
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.