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 +0.220 (+10.14%)
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 29, 2023 1.000 1.015 0.9402 0.9631 5,100 -0.05(-4.64%)
Sep 28, 2023 1.010 1.063 0.9601 1.010 14,621 +0.02(+2.02%)
Sep 27, 2023 0.9997 0.9997 0.9662 0.9900 5,762 +0.03(+2.59%)
Sep 26, 2023 0.9287 0.9990 0.9287 0.9650 9,518 -0.01(-1.33%)
Sep 25, 2023 0.9801 1.020 0.9780 0.9780 3,284 +0.01(+0.80%)
Sep 22, 2023 0.9700 0.9702 0.9304 0.9702 3,653 -0.01(-0.99%)
Sep 21, 2023 0.9505 0.9799 0.9505 0.9799 3,569 +0.03(+3.15%)
Sep 20, 2023 1.050 1.050 0.9500 0.9500 10,771 -0.02(-2.06%)
Sep 19, 2023 0.9499 0.9700 0.9312 0.9700 13,872 +0.01(+1.04%)
Sep 18, 2023 0.9300 0.9695 0.9101 0.9600 33,590 +0.03(+3.23%)
Sep 15, 2023 0.9900 1.040 0.9300 0.9300 47,131 -0.04(-4.12%)
Sep 14, 2023 0.9606 1.000 0.9125 0.9700 63,412 -0.01(-1.02%)
Sep 13, 2023 1.077 1.077 0.9410 0.9800 59,687 -0.06(-5.77%)
Sep 12, 2023 1.050 1.100 1.030 1.040 16,726 -0.03(-2.80%)
Sep 11, 2023 1.030 1.140 1.030 1.070 7,920 +0.00(+0.00%)
Sep 08, 2023 1.070 1.140 1.070 1.070 5,260 +0.00(+0.00%)
Sep 07, 2023 1.080 1.100 1.070 1.070 3,384 -0.01(-0.93%)
Sep 06, 2023 1.070 1.090 1.070 1.080 1,838 -0.01(-0.92%)
Sep 05, 2023 1.130 1.140 1.090 1.090 12,668 -0.05(-4.39%)
Sep 01, 2023 1.120 1.160 1.070 1.140 21,733 +0.01(+0.88%)
Aug 31, 2023 1.140 1.170 1.130 1.130 1,447 -0.05(-4.24%)
Aug 30, 2023 1.180 1.200 1.180 1.180 24,022 +0.03(+2.86%)
Aug 29, 2023 1.140 1.147 1.140 1.147 696 -0.00(-0.24%)
Aug 28, 2023 1.150 1.160 1.150 1.150 3,098 -0.00(-0.05%)
Aug 25, 2023 1.050 1.176 1.050 1.151 17,805 +0.04(+3.66%)
Aug 24, 2023 1.080 1.110 1.080 1.110 3,293 +0.00(+0.00%)
Aug 23, 2023 1.150 1.150 1.100 1.110 5,873 -0.01(-1.33%)
Aug 22, 2023 1.140 1.140 1.120 1.125 4,599 -0.00(-0.44%)
Aug 21, 2023 1.100 1.139 1.100 1.130 6,390 -0.01(-0.88%)
Aug 18, 2023 1.110 1.160 1.110 1.140 23,141 -0.04(-3.19%)
Aug 17, 2023 1.160 1.180 1.110 1.178 9,935 +0.03(+2.39%)
Aug 16, 2023 1.140 1.200 1.140 1.150 1,104 -0.02(-1.70%)
Aug 15, 2023 1.190 1.240 1.100 1.170 67,712 -0.06(-4.49%)
Aug 14, 2023 1.226 1.226 1.200 1.225 36,247 +0.05(+3.81%)
Aug 11, 2023 1.170 1.230 1.170 1.180 6,919 -0.06(-4.84%)
Aug 10, 2023 1.240 1.240 1.240 1.240 173 +0.04(+3.32%)
Aug 09, 2023 1.220 1.220 1.190 1.200 18,953 -0.01(-0.82%)
Aug 08, 2023 1.240 1.250 1.210 1.210 8,998 -0.03(-2.42%)
Aug 07, 2023 1.250 1.280 1.230 1.240 26,175 -0.01(-0.88%)
Aug 04, 2023 1.270 1.270 1.250 1.251 22,374 +0.01(+0.89%)
Aug 03, 2023 1.170 1.240 1.170 1.240 881 -0.02(-1.59%)
Aug 02, 2023 1.230 1.260 1.230 1.260 2,032 +0.05(+4.13%)
Aug 01, 2023 1.260 1.260 1.210 1.210 1,443 -0.04(-3.20%)
Jul 31, 2023 1.150 1.250 1.150 1.250 12,888 +0.09(+7.76%)
Jul 28, 2023 1.210 1.241 1.160 1.160 8,257 -0.06(-5.16%)
Jul 27, 2023 1.250 1.255 1.223 1.223 1,045 -0.06(-4.45%)
Jul 26, 2023 1.240 1.280 1.240 1.280 26,392 +0.04(+3.23%)
Jul 25, 2023 1.260 1.270 1.240 1.240 1,372 -0.00(-0.27%)
Jul 24, 2023 1.243 1.243 1.243 1.243 768 +0.00(+0.27%)
Jul 21, 2023 1.265 1.265 1.210 1.240 6,119 -0.01(-1.00%)
Jul 20, 2023 1.252 1.252 1.252 1.252 1,420 -0.03(-2.13%)
Jul 19, 2023 1.270 1.280 1.270 1.280 1,536 +0.02(+1.57%)
Jul 18, 2023 1.260 1.260 1.250 1.260 1,615 +0.01(+0.40%)
Jul 17, 2023 1.260 1.267 1.255 1.255 8,898 +0.03(+2.87%)
Jul 14, 2023 1.258 1.258 1.220 1.220 1,761 +0.01(+0.83%)
Jul 13, 2023 1.250 1.250 1.210 1.210 2,788 -0.04(-3.20%)
Jul 12, 2023 1.250 1.260 1.250 1.250 8,313 -0.01(-0.79%)
Jul 11, 2023 1.260 1.260 1.250 1.260 1,762 -0.01(-0.79%)
Jul 10, 2023 1.280 1.280 1.270 1.270 1,580 -0.01(-0.78%)
Jul 07, 2023 1.240 1.280 1.210 1.280 7,725 -0.01(-0.51%)
Jul 06, 2023 1.240 1.286 1.240 1.286 3,728 +0.04(+2.92%)
Jul 05, 2023 1.230 1.250 1.230 1.250 614 -0.01(-0.79%)
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.