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

(CSE: SPAI )

0.2350 -0.0300 (-11.32%)
Official Closing Price Updated: 3:46 PM EDT, May 22, 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 (%)
May 22, 2024 0.2500 0.2500 0.2350 0.2350 7,140 -0.03(-11.32%)
May 21, 2024 0.2100 0.2650 0.2050 0.2650 61,000 +0.02(+8.16%)
May 17, 2024 0.2450 0 +0.00(+0.00%)
May 16, 2024 0.2500 0.2500 0.2200 0.2450 30,103 +0.01(+6.52%)
May 15, 2024 0.2000 0.2500 0.1750 0.2300 53,325 +0.05(+27.78%)
May 14, 2024 0.2250 0.2250 0.1700 0.1800 156,400 -0.10(-34.55%)
May 13, 2024 0.2750 0.2750 0.2700 0.2750 5,430 -0.01(-1.79%)
May 10, 2024 0.1750 0.2800 0.1750 0.2800 58,000 +0.12(+75.00%)
May 09, 2024 0.1600 0.1600 0.1600 0.1600 4,500 -0.02(-11.11%)
May 08, 2024 0.2000 0.2000 0.1600 0.1800 50,042 -0.02(-7.69%)
May 07, 2024 0.2500 0.2500 0.1950 0.1950 76,667 -0.05(-22.00%)
May 06, 2024 0.2500 0.2500 0.2500 0.2500 5,025 -0.03(-10.71%)
May 03, 2024 0.2400 0.3000 0.2400 0.2800 64,150 +0.04(+14.29%)
May 02, 2024 0.2300 0.2450 0.2050 0.2450 55,177 +0.04(+16.67%)
May 01, 2024 0.2100 0.2100 0.2000 0.2100 20,510 -0.02(-10.64%)
Apr 30, 2024 0.2550 0.2550 0.2350 0.2350 77,702 +0.01(+4.44%)
Apr 29, 2024 0.3700 0.3700 0.2200 0.2250 103,900 -0.13(-37.50%)
Apr 26, 2024 0.3750 0.3800 0.3200 0.3600 8,605 -0.03(-6.49%)
Apr 25, 2024 0.3300 0.3850 0.2900 0.3850 32,700 +0.05(+14.93%)
Apr 24, 2024 0.3850 0.3900 0.3100 0.3350 59,400 -0.05(-14.10%)
Apr 23, 2024 0.4000 0.4000 0.3600 0.3900 60,500 +0.01(+2.63%)
Apr 22, 2024 0.3500 0.3900 0.3450 0.3800 74,310 +0.04(+13.43%)
Apr 19, 2024 0.3900 0.4100 0.3150 0.3350 274,274 -0.06(-15.19%)
Apr 18, 2024 0.4000 0.4000 0.3500 0.3950 112,954 -0.01(-1.25%)
Apr 17, 2024 0.4100 0.4300 0.3800 0.4000 406,500 +0.00(+0.00%)
Apr 16, 2024 0.3100 0.4000 0.3100 0.4000 154,916 +0.06(+17.65%)
Apr 15, 2024 0.3850 0.3850 0.3400 0.3400 113,000 -0.03(-9.33%)
Apr 12, 2024 0.2800 0.4000 0.2800 0.3750 187,511 +0.10(+38.89%)
Apr 11, 2024 0.2400 0.2700 0.2300 0.2700 78,000 +0.06(+28.57%)
Apr 10, 2024 0.2350 0.2400 0.2100 0.2100 86,327 -0.02(-8.70%)
Apr 09, 2024 0.1800 0.2300 0.1700 0.2300 70,300 +0.07(+43.75%)
Apr 08, 2024 0.1200 0.1600 0.1200 0.1600 11,555 -0.01(-3.03%)
Apr 04, 2024 0.1200 0.1650 0 +0.01(+6.45%)
Apr 02, 2024 0.1550 0.1550 100 +0.00(+0.00%)
Apr 01, 2024 0.1550 0.1550 0.1550 0.1550 1,574 +0.01(+6.90%)
Mar 28, 2024 0.1450 0 +0.00(+3.57%)
Mar 27, 2024 0.1300 0.1400 0.1300 0.1400 7,023 +0.01(+7.69%)
Mar 26, 2024 0.1300 0.1300 0.1300 0.1300 2,000 +0.03(+23.81%)
Mar 25, 2024 0.1050 0.1050 0.1050 0.1050 500 -0.03(-22.22%)
Mar 22, 2024 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Mar 21, 2024 0.1400 0.1400 0.1400 0.1400 7,000 +0.01(+3.70%)
Mar 20, 2024 0.1300 0.1350 0.1000 0.1350 30,700 -0.02(-12.90%)
Mar 18, 2024 0.1550 0.1550 0 +0.04(+29.17%)
Mar 15, 2024 0.1200 0.1200 0.1200 0.1200 25,297 -0.06(-33.33%)
Mar 12, 2024 0.1800 0.1800 0 +0.00(+0.00%)
Mar 11, 2024 0.1700 0.1800 0.1700 0.1800 11,000 +0.05(+38.46%)
Mar 08, 2024 0.1300 0.1300 0.1300 0.1300 6,188 -0.02(-13.33%)
Mar 07, 2024 0.1600 0.1600 0.1500 0.1500 61,500 -0.02(-11.76%)
Mar 04, 2024 0.1700 0.1700 230 -0.02(-12.82%)
Mar 01, 2024 0.1950 0.1950 0.1950 0.1950 4,000 -0.01(-2.50%)
Feb 29, 2024 0.2000 0.2000 0.2000 0.2000 1,730 +0.01(+5.26%)
Feb 28, 2024 0.1800 0.1900 0.1800 0.1900 24,000 +0.04(+26.67%)
Feb 27, 2024 0.1700 0.1700 0.1500 0.1500 36,000 -0.03(-16.67%)
Feb 22, 2024 0.1800 0 +0.00(+0.00%)
Feb 21, 2024 0.2100 0.2100 0.1800 0.1800 1,500 +0.00(+0.00%)
Feb 20, 2024 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Feb 13, 2024 0.1800 0 -0.02(-10.00%)
Feb 12, 2024 0.1750 0.2000 0.1750 0.2000 1,488 +0.00(+0.00%)
Feb 09, 2024 0.2000 0.2000 0.2000 0.2000 508 -0.00(-2.44%)
Feb 07, 2024 0.2050 0.2050 0 -0.01(-2.38%)
Feb 06, 2024 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Feb 05, 2024 0.2200 0.2200 0.2100 0.2100 4,000 +0.01(+5.00%)
Feb 02, 2024 0.2000 0.2000 0.2000 0.2000 2,000 +0.03(+17.65%)
Feb 01, 2024 0.1500 0.1700 0.1350 0.1700 43,000 +0.06(+47.83%)
Jan 30, 2024 0.1150 0.1150 0 +0.00(+0.00%)
Jan 26, 2024 0.1150 0 -0.00(-4.17%)
Jan 25, 2024 0.1100 0.1200 0.1100 0.1200 25,000 +0.02(+20.00%)
Jan 23, 2024 0.1000 0.1000 0 +0.01(+5.26%)
Jan 22, 2024 0.1400 0.1400 0.0950 0.0950 65,500 -0.05(-32.14%)
Jan 19, 2024 0.1200 0.1400 0.1200 0.1400 31,000 +0.02(+16.67%)
Jan 18, 2024 0.1200 0.1200 0.1200 0.1200 20,500 +0.01(+14.29%)
Jan 17, 2024 0.1000 0.1050 0.1000 0.1050 60,500 +0.00(+5.00%)
Jan 16, 2024 0.1000 0.1000 0.0950 0.1000 57,500 +0.01(+5.26%)
Jan 15, 2024 0.1000 0.1000 0.0950 0.0950 58,000 +0.00(+0.00%)
Jan 12, 2024 0.1050 0.1050 0.0950 0.0950 48,340 -0.01(-5.00%)
Jan 11, 2024 0.1000 0.1050 0.1000 0.1000 102,000 -0.00(-4.76%)
Jan 10, 2024 0.0950 0.1050 0.0950 0.1050 104,500 +0.01(+10.53%)
Jan 09, 2024 0.0850 0.0950 0.0850 0.0950 103,002 +0.01(+18.75%)
Jan 08, 2024 0.0700 0.0850 0.0700 0.0800 81,100 +0.00(+0.00%)
Jan 05, 2024 0.0800 0.0850 0.0800 0.0800 70,000 -0.01(-5.88%)
Jan 04, 2024 0.0900 0.0900 0.0850 0.0850 102,000 -0.01(-15.00%)
Jan 03, 2024 0.0900 0.1000 0.0900 0.1000 43,050 +0.01(+5.26%)
Jan 02, 2024 0.0900 0.0950 0.0900 0.0950 51,000 -0.01(-5.00%)
Dec 29, 2023 0.1000 0 -0.00(-4.76%)
Dec 28, 2023 0.1250 0.1250 0.1050 0.1050 56,000 +0.00(+0.00%)
Dec 27, 2023 0.1050 0.1050 0.1000 0.1050 219,802 -0.01(-4.55%)
Dec 22, 2023 0.1100 0 +0.01(+10.00%)
Dec 21, 2023 0.1200 0.1200 0.1000 0.1000 41,600 -0.04(-28.57%)
Dec 20, 2023 0.1000 0.1400 0.1000 0.1400 47,000 +0.02(+16.67%)
Dec 15, 2023 0.1200 0 +0.00(+0.00%)
Dec 14, 2023 0.1000 0.1200 0.1000 0.1200 74,456 +0.01(+9.09%)
Dec 13, 2023 0.1150 0.1150 0.1000 0.1100 27,288 +0.02(+22.22%)
Dec 05, 2023 0.0900 0 -0.01(-10.00%)
Nov 27, 2023 0.1000 200 -0.01(-9.09%)
Nov 24, 2023 0.1100 0.1100 0.1100 0.1100 1,370 +0.01(+10.00%)
Nov 22, 2023 0.1000 0.1000 166 +0.03(+42.86%)
Nov 21, 2023 0.0700 0.0700 0.0700 0.0700 1,520 -0.03(-30.00%)
Nov 16, 2023 0.1000 818 +0.00(+0.00%)
Nov 15, 2023 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
Nov 06, 2023 0.1100 90 +0.01(+10.00%)
Nov 03, 2023 0.1000 0.1000 0.1000 0.1000 1,200 -0.01(-9.09%)
Oct 24, 2023 0.1100 1,360 +0.01(+10.00%)
Oct 23, 2023 0.1900 0.1900 0.1000 0.1000 21,250 -0.09(-47.37%)
Oct 20, 2023 0.1900 0.1900 0.1900 0.1900 1,257 +0.04(+26.67%)
Oct 17, 2023 0.1500 0.1500 100 -0.05(-25.00%)
Oct 10, 2023 0.2000 453 +0.00(+0.00%)
Oct 06, 2023 0.2000 0 +0.01(+5.26%)
Oct 03, 2023 0.1900 0.1900 0 +0.08(+72.73%)
Oct 02, 2023 0.1500 0.1500 0.1100 0.1100 32,500 -0.04(-26.67%)
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.