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

Ciso Global Inc (NQ: CISO )

0.8203 -0.0297 (-3.49%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 14, 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 13, 2024 0.8600 0.9345 0.8500 0.8500 81,391 -0.04(-4.85%)
May 10, 2024 0.9600 0.9659 0.8840 0.8933 31,035 -0.07(-6.95%)
May 09, 2024 0.9210 0.9900 0.9210 0.9600 24,177 +0.04(+4.17%)
May 08, 2024 1.050 1.050 0.8786 0.9216 100,017 -0.13(-12.23%)
May 07, 2024 1.080 1.098 1.050 1.050 8,601 -0.04(-3.67%)
May 06, 2024 1.060 1.125 1.060 1.090 41,469 +0.03(+2.83%)
May 03, 2024 1.100 1.100 1.060 1.060 55,885 -0.03(-2.75%)
May 02, 2024 1.120 1.120 1.080 1.090 25,343 -0.04(-3.54%)
May 01, 2024 1.110 1.140 1.060 1.130 152,362 +0.03(+2.73%)
Apr 30, 2024 1.120 1.150 1.100 1.100 12,226 -0.02(-1.79%)
Apr 29, 2024 1.120 1.160 1.090 1.120 44,646 -0.01(-0.74%)
Apr 26, 2024 1.140 1.140 1.100 1.128 11,211 +0.01(+0.74%)
Apr 25, 2024 1.170 1.195 1.100 1.120 24,190 -0.08(-6.67%)
Apr 24, 2024 1.130 1.270 1.120 1.200 239,958 +0.09(+8.11%)
Apr 23, 2024 1.140 1.169 1.080 1.110 55,962 -0.03(-2.63%)
Apr 22, 2024 1.220 1.235 1.120 1.140 97,668 -0.07(-5.79%)
Apr 19, 2024 1.250 1.250 1.200 1.210 59,032 -0.03(-2.42%)
Apr 18, 2024 1.230 1.280 1.200 1.240 57,306 +0.00(+0.00%)
Apr 17, 2024 1.200 1.280 1.180 1.240 165,780 +0.03(+2.48%)
Apr 16, 2024 1.190 1.220 1.180 1.210 46,384 +0.01(+0.83%)
Apr 15, 2024 1.250 1.260 1.180 1.200 61,780 -0.07(-5.51%)
Apr 12, 2024 1.300 1.310 1.210 1.270 88,243 -0.04(-3.05%)
Apr 11, 2024 1.240 1.330 1.210 1.310 147,156 +0.06(+4.80%)
Apr 10, 2024 1.260 1.260 1.180 1.250 23,996 +0.02(+1.63%)
Apr 09, 2024 1.210 1.280 1.200 1.230 39,939 +0.01(+0.82%)
Apr 08, 2024 1.290 1.290 1.190 1.220 64,589 -0.05(-3.94%)
Apr 05, 2024 1.280 1.290 1.230 1.270 26,054 -0.01(-0.78%)
Apr 04, 2024 1.250 1.300 1.230 1.280 146,064 +0.00(+0.00%)
Apr 03, 2024 1.290 1.290 1.218 1.280 30,010 +0.00(+0.00%)
Apr 02, 2024 1.240 1.291 1.190 1.280 182,125 +0.02(+1.59%)
Apr 01, 2024 1.200 1.270 1.180 1.260 99,829 +0.04(+3.28%)
Mar 28, 2024 1.170 1.280 1.170 1.220 166,965 +0.07(+6.09%)
Mar 27, 2024 1.190 1.220 1.140 1.150 43,572 -0.03(-2.53%)
Mar 26, 2024 1.190 1.200 1.150 1.180 33,664 -0.02(-1.68%)
Mar 25, 2024 1.180 1.240 1.157 1.200 65,098 +0.02(+1.69%)
Mar 22, 2024 1.200 1.200 1.160 1.180 61,101 -0.01(-0.84%)
Mar 21, 2024 1.220 1.280 1.160 1.190 129,537 -0.02(-1.65%)
Mar 20, 2024 1.260 1.307 1.190 1.210 74,693 -0.06(-4.72%)
Mar 19, 2024 1.280 1.350 1.270 1.270 92,849 -0.03(-2.31%)
Mar 18, 2024 1.330 1.380 1.270 1.300 133,765 -0.06(-4.41%)
Mar 15, 2024 1.180 1.390 1.160 1.360 192,490 +0.15(+12.40%)
Mar 14, 2024 1.330 1.350 1.150 1.210 171,050 -0.13(-9.70%)
Mar 13, 2024 1.160 1.480 1.120 1.340 659,666 +0.22(+19.64%)
Mar 12, 2024 1.250 1.250 1.030 1.120 228,087 -0.12(-9.68%)
Mar 11, 2024 1.310 1.360 1.200 1.240 258,520 -0.01(-0.80%)
Mar 08, 2024 1.360 1.420 1.130 1.250 502,550 +1.16(+1266.12%)
Mar 07, 2024 0.1000 0.1000 0.0900 0.0915 3,271,503 +0.00(+0.11%)
Mar 06, 2024 0.1000 0.1039 0.0900 0.0914 3,483,359 -0.02(-19.12%)
Mar 05, 2024 0.1176 0.1176 0.1082 0.1130 794,912 -0.00(-1.65%)
Mar 04, 2024 0.1160 0.1210 0.1116 0.1149 1,360,865 +0.00(+0.17%)
Mar 01, 2024 0.1116 0.1170 0.1113 0.1147 712,880 +0.00(+0.79%)
Feb 29, 2024 0.1159 0.1231 0.1116 0.1138 897,260 -0.01(-5.95%)
Feb 28, 2024 0.1170 0.1237 0.1100 0.1210 1,086,113 +0.00(+3.42%)
Feb 27, 2024 0.1150 0.1197 0.1100 0.1170 1,227,936 +0.00(+1.74%)
Feb 26, 2024 0.1100 0.1200 0.1100 0.1150 1,687,261 +0.00(+2.50%)
Feb 23, 2024 0.1012 0.1122 0.1002 0.1122 2,340,097 -0.00(-0.62%)
Feb 22, 2024 0.1200 0.1269 0.1090 0.1129 4,003,451 -0.02(-13.62%)
Feb 21, 2024 0.1473 0.1550 0.1210 0.1307 5,213,135 -0.02(-11.09%)
Feb 20, 2024 0.1290 0.2398 0.1120 0.1470 114,595,456 +0.05(+47.00%)
Feb 16, 2024 0.1000 0.1015 0.0977 0.1000 483,833 +0.00(+0.10%)
Feb 15, 2024 0.0997 0.1019 0.0960 0.0999 422,377 -0.00(-1.09%)
Feb 14, 2024 0.1019 0.1019 0.0950 0.1010 437,216 +0.00(+3.59%)
Feb 13, 2024 0.0990 0.1009 0.0970 0.0975 413,227 -0.00(-1.61%)
Feb 12, 2024 0.0972 0.1020 0.0910 0.0991 651,124 +0.00(+4.32%)
Feb 09, 2024 0.0902 0.0958 0.0880 0.0950 436,849 +0.00(+4.28%)
Feb 08, 2024 0.0939 0.0939 0.0900 0.0911 215,782 -0.00(-2.98%)
Feb 07, 2024 0.0945 0.0949 0.0880 0.0939 610,556 -0.00(-0.11%)
Feb 06, 2024 0.0939 0.0967 0.0890 0.0940 1,008,811 +0.00(+0.11%)
Feb 05, 2024 0.0972 0.1026 0.0930 0.0939 417,692 -0.00(-3.69%)
Feb 02, 2024 0.0973 0.0975 0.0950 0.0975 289,907 +0.00(+2.63%)
Feb 01, 2024 0.0959 0.0987 0.0930 0.0950 299,943 -0.00(-1.35%)
Jan 31, 2024 0.1000 0.1000 0.0962 0.0963 592,332 -0.00(-2.63%)
Jan 30, 2024 0.1000 0.1030 0.0951 0.0989 678,336 -0.00(-2.66%)
Jan 29, 2024 0.1066 0.1066 0.0977 0.1016 554,163 +0.00(+1.70%)
Jan 26, 2024 0.0977 0.1024 0.0971 0.0999 362,453 +0.00(+1.52%)
Jan 25, 2024 0.0950 0.1033 0.0950 0.0984 384,891 -0.00(-1.60%)
Jan 24, 2024 0.1035 0.1039 0.0965 0.1000 465,073 -0.00(-0.30%)
Jan 23, 2024 0.1070 0.1070 0.0965 0.1003 900,432 +0.00(+1.31%)
Jan 22, 2024 0.1090 0.1090 0.0950 0.0990 1,400,070 -0.00(-1.00%)
Jan 19, 2024 0.1071 0.1090 0.0961 0.1000 1,334,917 +0.00(+1.21%)
Jan 18, 2024 0.1071 0.1110 0.0927 0.0988 1,693,157 -0.00(-0.90%)
Jan 17, 2024 0.1125 0.1125 0.0975 0.0997 1,087,497 -0.01(-4.96%)
Jan 16, 2024 0.1072 0.1150 0.0990 0.1049 1,134,922 -0.01(-4.64%)
Jan 12, 2024 0.1348 0.1460 0.1020 0.1100 2,149,500 -0.03(-18.52%)
Jan 11, 2024 0.1400 0.1462 0.1306 0.1350 1,819,064 -0.00(-1.68%)
Jan 10, 2024 0.1343 0.1400 0.1266 0.1373 1,958,016 +0.01(+4.81%)
Jan 09, 2024 0.1300 0.1422 0.1206 0.1310 1,754,106 -0.00(-0.61%)
Jan 08, 2024 0.1300 0.1545 0.1183 0.1318 4,070,489 +0.01(+4.27%)
Jan 05, 2024 0.1000 0.1550 0.0811 0.1264 13,466,444 +0.02(+20.96%)
Jan 04, 2024 0.1082 0.1140 0.1040 0.1045 1,451,320 -0.00(-1.42%)
Jan 03, 2024 0.1040 0.1067 0.1040 0.1060 705,486 +0.00(+1.63%)
Jan 02, 2024 0.1088 0.1100 0.0955 0.1043 786,855 +0.00(+2.66%)
Dec 29, 2023 0.1100 0.1100 0.0975 0.1016 848,551 -0.00(-1.36%)
Dec 28, 2023 0.1010 0.1080 0.0945 0.1030 1,458,320 +0.00(+4.78%)
Dec 27, 2023 0.0923 0.1049 0.0915 0.0983 2,107,174 +0.01(+7.43%)
Dec 26, 2023 0.0925 0.1033 0.0870 0.0915 1,871,569 +0.00(+1.67%)
Dec 22, 2023 0.0913 0.0913 0.0866 0.0900 505,949 +0.00(+1.93%)
Dec 21, 2023 0.0900 0.0900 0.0856 0.0883 718,785 -0.00(-4.02%)
Dec 20, 2023 0.0900 0.0946 0.0853 0.0920 632,773 -0.00(-2.95%)
Dec 19, 2023 0.0910 0.0948 0.0875 0.0948 1,650,795 +0.01(+8.59%)
Dec 18, 2023 0.0910 0.0919 0.0833 0.0873 2,794,538 -0.00(-4.38%)
Dec 15, 2023 0.0920 0.0957 0.0913 0.0913 1,281,485 -0.00(-2.56%)
Dec 14, 2023 0.1000 0.1000 0.0934 0.0937 2,013,863 -0.01(-5.16%)
Dec 13, 2023 0.1002 0.1011 0.0931 0.0988 1,310,657 +0.00(+3.24%)
Dec 12, 2023 0.1068 0.1072 0.0930 0.0957 1,309,772 -0.01(-7.36%)
Dec 11, 2023 0.1100 0.1144 0.1006 0.1033 1,711,189 -0.00(-3.10%)
Dec 08, 2023 0.1100 0.1109 0.1043 0.1066 707,124 -0.00(-2.65%)
Dec 07, 2023 0.1145 0.1157 0.1041 0.1095 2,096,459 -0.00(-3.61%)
Dec 06, 2023 0.1126 0.1190 0.1114 0.1136 1,071,741 +0.00(+2.34%)
Dec 05, 2023 0.1150 0.1190 0.1081 0.1110 2,071,199 -0.01(-4.72%)
Dec 04, 2023 0.1207 0.1214 0.1100 0.1165 2,535,795 -0.00(-3.88%)
Dec 01, 2023 0.1500 0.1600 0.1127 0.1212 6,178,085 -0.02(-12.68%)
Nov 30, 2023 0.1375 0.1475 0.1300 0.1388 1,701,173 -0.00(-0.07%)
Nov 29, 2023 0.1501 0.1600 0.1310 0.1389 2,880,969 -0.01(-7.40%)
Nov 28, 2023 0.1484 0.1696 0.1401 0.1500 3,847,812 +0.00(+1.08%)
Nov 27, 2023 0.1276 0.1578 0.1276 0.1484 4,538,291 +0.02(+13.46%)
Nov 24, 2023 0.1316 0.1379 0.1245 0.1308 1,418,687 -0.01(-6.57%)
Nov 22, 2023 0.1400 0.1490 0.1300 0.1400 3,829,785 +0.00(+0.79%)
Nov 21, 2023 0.1100 0.1493 0.1100 0.1389 6,323,854 +0.02(+15.56%)
Nov 20, 2023 0.1190 0.1230 0.1014 0.1202 4,715,617 -0.00(-0.25%)
Nov 17, 2023 0.1300 0.1400 0.1142 0.1205 7,864,845 -0.02(-13.00%)
Nov 16, 2023 0.1755 0.1930 0.1268 0.1385 40,308,528 -0.02(-13.44%)
Nov 15, 2023 0.0930 0.2245 0.0911 0.1600 116,700,112 +0.06(+67.36%)
Nov 14, 2023 0.1067 0.1074 0.0920 0.0956 1,210,546 -0.01(-12.29%)
Nov 13, 2023 0.1085 0.1108 0.1009 0.1090 305,986 +0.00(+0.00%)
Nov 10, 2023 0.1200 0.1200 0.1033 0.1090 345,318 +0.00(+0.00%)
Nov 09, 2023 0.1140 0.1175 0.1025 0.1090 997,761 +0.00(+0.00%)
Nov 08, 2023 0.1061 0.1090 0.1032 0.1090 456,879 +0.00(+2.64%)
Nov 07, 2023 0.1092 0.1133 0.1061 0.1062 505,093 -0.00(-3.45%)
Nov 06, 2023 0.1100 0.1176 0.1070 0.1100 355,698 -0.00(-0.90%)
Nov 03, 2023 0.1072 0.1150 0.1049 0.1110 998,291 +0.01(+5.41%)
Nov 02, 2023 0.0980 0.1100 0.0900 0.1053 1,104,921 +0.01(+5.30%)
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.