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

Spar Group Inc (NQ: SGRP )

2.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 28, 2018 0.9700 1.040 0.9600 0.9800 48,700 +0.00(+0.00%)
Sep 27, 2018 1.040 1.040 0.9602 0.9800 68,042 -0.05(-4.85%)
Sep 26, 2018 1.080 1.110 1.010 1.030 53,808 -0.10(-8.85%)
Sep 25, 2018 1.120 1.190 1.110 1.130 84,157 -0.04(-3.42%)
Sep 24, 2018 1.320 1.320 1.100 1.170 239,103 +0.01(+0.86%)
Sep 21, 2018 1.100 1.230 1.080 1.160 213,200 +0.07(+6.42%)
Sep 20, 2018 0.9900 1.090 0.9800 1.090 259,299 +0.10(+10.32%)
Sep 19, 2018 0.9500 1.040 0.9300 0.9880 66,588 +0.04(+4.03%)
Sep 18, 2018 0.9300 0.9498 0.9110 0.9497 30,171 +0.02(+1.90%)
Sep 17, 2018 0.9110 0.9497 0.9110 0.9320 19,970 +0.02(+2.42%)
Sep 14, 2018 0.9100 0.9400 0.9100 0.9100 9,600 -0.01(-1.09%)
Sep 13, 2018 0.9173 0.9499 0.9173 0.9200 6,664 +0.00(+0.29%)
Sep 12, 2018 0.9418 0.9499 0.9071 0.9173 13,052 -0.00(-0.29%)
Sep 11, 2018 0.9000 0.9380 0.9000 0.9200 32,426 +0.02(+2.21%)
Sep 10, 2018 0.9001 0.9240 0.9001 0.9001 3,535 -0.01(-1.09%)
Sep 07, 2018 0.9300 0.9900 0.9000 0.9100 57,900 -0.02(-1.67%)
Sep 06, 2018 0.9895 0.9999 0.9204 0.9255 39,465 -0.03(-2.68%)
Sep 05, 2018 1.038 1.038 0.9257 0.9510 49,661 -0.04(-3.94%)
Sep 04, 2018 1.020 1.060 0.9701 0.9900 15,610 -0.03(-2.94%)
Aug 31, 2018 1.020 1.020 1.020 0 -0.05(-4.57%)
Aug 30, 2018 1.130 1.130 1.060 1.069 14,266 -0.05(-4.56%)
Aug 29, 2018 1.121 1.130 1.110 1.120 6,718 +0.01(+0.90%)
Aug 28, 2018 1.110 1.139 1.110 1.110 17,019 +0.01(+0.91%)
Aug 27, 2018 1.190 1.190 1.100 1.100 20,234 -0.05(-4.35%)
Aug 24, 2018 1.190 1.190 1.150 1.150 5,400 +0.01(+0.88%)
Aug 23, 2018 1.200 1.200 1.130 1.140 67,390 -0.06(-5.00%)
Aug 22, 2018 1.220 1.227 1.198 1.200 7,708 -0.03(-2.44%)
Aug 21, 2018 1.280 1.300 1.200 1.230 71,511 -0.08(-6.11%)
Aug 20, 2018 1.250 1.330 1.250 1.310 40,658 +0.03(+1.95%)
Aug 17, 2018 1.340 1.350 1.171 1.285 67,800 -0.06(-4.18%)
Aug 16, 2018 1.280 1.342 1.278 1.341 32,288 +0.04(+3.15%)
Aug 15, 2018 1.290 1.300 1.280 1.300 39,242 +0.00(+0.00%)
Aug 14, 2018 1.370 1.390 1.280 1.300 93,359 -0.02(-1.52%)
Aug 13, 2018 1.270 1.390 1.250 1.320 95,939 +0.05(+3.94%)
Aug 10, 2018 1.250 1.290 1.250 1.270 32,300 -0.01(-0.71%)
Aug 09, 2018 1.220 1.300 1.220 1.279 27,551 +0.02(+1.52%)
Aug 08, 2018 1.240 1.260 1.207 1.260 12,327 +0.02(+1.60%)
Aug 07, 2018 1.230 1.250 1.230 1.240 7,567 +0.00(+0.32%)
Aug 06, 2018 1.230 1.259 1.230 1.236 7,433 +0.01(+0.50%)
Aug 03, 2018 1.230 1.280 1.230 1.230 6,100 -0.01(-0.81%)
Aug 02, 2018 1.240 1.240 1.220 1.240 22,787 -0.01(-0.80%)
Aug 01, 2018 1.230 1.254 1.201 1.250 16,950 +0.01(+0.81%)
Jul 31, 2018 1.240 1.260 1.230 1.240 38,356 +0.01(+0.81%)
Jul 30, 2018 1.270 1.270 1.230 1.230 34,044 -0.05(-3.91%)
Jul 27, 2018 1.290 1.290 1.260 1.280 10,800 +0.01(+1.12%)
Jul 26, 2018 1.270 1.314 1.260 1.266 27,909 -0.03(-2.63%)
Jul 25, 2018 1.345 1.345 1.281 1.300 31,323 -0.01(-0.76%)
Jul 24, 2018 1.390 1.390 1.292 1.310 104,047 -0.07(-5.20%)
Jul 23, 2018 1.260 1.390 1.257 1.382 149,738 +0.11(+8.81%)
Jul 20, 2018 1.270 1.270 1.240 1.270 19,343 -0.00(-0.01%)
Jul 19, 2018 1.280 1.320 1.261 1.270 17,409 -0.02(-1.79%)
Jul 18, 2018 1.330 1.330 1.293 1.293 3,652 -0.02(-1.29%)
Jul 17, 2018 1.320 1.330 1.240 1.310 47,722 +0.02(+1.57%)
Jul 16, 2018 1.360 1.360 1.260 1.290 15,254 -0.04(-2.96%)
Jul 13, 2018 1.290 1.343 1.260 1.329 34,404 +0.07(+5.75%)
Jul 12, 2018 1.250 1.310 1.250 1.257 38,581 -0.02(-1.67%)
Jul 11, 2018 1.240 1.490 1.240 1.278 294,229 +0.06(+4.75%)
Jul 10, 2018 1.240 1.250 1.220 1.220 15,399 -0.03(-2.40%)
Jul 09, 2018 1.260 1.225 1.250 17,053 +0.02(+1.63%)
Jul 06, 2018 1.220 1.260 1.212 1.230 19,659 -0.00(-0.08%)
Jul 05, 2018 1.235 1.270 1.231 1.231 3,715 +0.00(+0.08%)
Jul 03, 2018 1.230 1.230 1.230 0 +0.01(+0.82%)
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.