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

Save Foods Inc (NQ: SVFD )

1.410 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 18, 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, 2022 5.510 6.350 5.510 5.750 462,069 -0.02(-0.35%)
Mar 30, 2022 5.910 5.910 5.410 5.770 37,554 +0.05(+0.87%)
Mar 29, 2022 5.790 6.016 5.190 5.720 196,381 -0.41(-6.69%)
Mar 28, 2022 6.480 6.660 5.900 6.130 159,988 -0.13(-2.08%)
Mar 25, 2022 6.270 6.490 6.120 6.260 85,919 +0.04(+0.64%)
Mar 24, 2022 5.510 6.340 5.340 6.220 250,109 +0.45(+7.80%)
Mar 23, 2022 5.850 6.000 5.486 5.770 83,297 -0.13(-2.20%)
Mar 22, 2022 5.750 6.220 5.703 5.900 38,624 +0.29(+5.17%)
Mar 21, 2022 5.280 5.706 5.181 5.610 62,699 +0.17(+3.12%)
Mar 18, 2022 5.000 5.500 5.000 5.440 80,007 +0.35(+6.88%)
Mar 17, 2022 4.900 5.265 4.712 5.090 126,953 +0.13(+2.62%)
Mar 16, 2022 5.990 5.990 4.920 4.960 163,081 -0.51(-9.32%)
Mar 15, 2022 6.470 6.902 5.310 5.470 337,841 -1.14(-17.25%)
Mar 14, 2022 6.840 6.920 6.150 6.610 512,671 -0.32(-4.62%)
Mar 11, 2022 7.080 7.258 6.500 6.930 335,892 -0.47(-6.35%)
Mar 10, 2022 7.090 8.000 5.970 7.400 871,190 +0.31(+4.37%)
Mar 09, 2022 6.800 7.182 6.120 7.090 415,160 +0.46(+6.94%)
Mar 08, 2022 5.800 7.200 5.210 6.630 1,407,064 +1.34(+25.26%)
Mar 07, 2022 5.100 5.840 5.100 5.293 321,581 +0.25(+5.02%)
Mar 04, 2022 4.830 5.380 4.700 5.040 181,408 +0.08(+1.61%)
Mar 03, 2022 4.550 5.080 4.530 4.960 120,769 +0.43(+9.49%)
Mar 02, 2022 4.400 4.700 4.370 4.530 37,789 +0.23(+5.35%)
Mar 01, 2022 4.550 4.550 4.230 4.300 66,184 -0.25(-5.49%)
Feb 28, 2022 4.500 4.650 4.270 4.550 49,330 +0.25(+5.81%)
Feb 25, 2022 4.190 4.390 4.270 4.300 25,117 +0.14(+3.37%)
Feb 24, 2022 4.220 4.336 4.050 4.160 109,690 -0.29(-6.52%)
Feb 23, 2022 4.220 4.590 4.220 4.450 86,298 +0.25(+5.95%)
Feb 22, 2022 4.220 4.400 4.100 4.200 96,591 -0.09(-2.10%)
Feb 18, 2022 4.290 0 +0.06(+1.42%)
Feb 17, 2022 4.220 4.380 4.100 4.230 20,116 -0.02(-0.47%)
Feb 16, 2022 4.200 4.460 4.190 4.250 24,433 +0.02(+0.47%)
Feb 15, 2022 4.130 4.310 4.120 4.230 40,310 +0.13(+3.17%)
Feb 14, 2022 4.150 4.280 4.000 4.100 31,293 -0.06(-1.44%)
Feb 11, 2022 4.210 4.350 4.159 4.160 21,760 -0.15(-3.48%)
Feb 10, 2022 4.210 4.450 4.190 4.310 74,784 +0.06(+1.41%)
Feb 09, 2022 4.410 4.551 4.250 4.250 131,452 -0.25(-5.56%)
Feb 08, 2022 4.370 4.500 4.210 4.500 118,646 +0.04(+0.90%)
Feb 07, 2022 4.230 4.561 4.230 4.460 80,786 +0.18(+4.21%)
Feb 04, 2022 4.370 4.450 4.150 4.280 125,811 +0.00(+0.00%)
Feb 03, 2022 4.250 4.085 4.280 51,551 -0.12(-2.73%)
Feb 02, 2022 4.650 4.650 4.300 4.400 62,091 +0.05(+1.15%)
Feb 01, 2022 4.370 4.600 4.260 4.350 52,962 +0.06(+1.40%)
Jan 31, 2022 4.100 4.290 134,324 +0.25(+6.19%)
Jan 28, 2022 3.940 4.390 3.800 4.040 164,538 -0.22(-5.16%)
Jan 27, 2022 3.870 4.880 3.715 4.260 1,865,266 +0.64(+17.68%)
Jan 26, 2022 4.260 4.340 3.400 3.620 207,603 -0.73(-16.78%)
Jan 25, 2022 4.500 4.790 4.162 4.350 191,276 -0.27(-5.84%)
Jan 24, 2022 4.390 4.878 4.330 4.620 923,495 -0.58(-11.15%)
Jan 21, 2022 4.960 5.900 4.350 5.200 23,968,672 +1.13(+27.76%)
Jan 20, 2022 4.110 4.520 4.050 4.070 30,973 -0.26(-6.00%)
Jan 19, 2022 4.210 4.650 4.150 4.330 37,684 +0.21(+5.10%)
Jan 18, 2022 4.430 4.440 3.869 4.120 34,638 -0.28(-6.36%)
Jan 14, 2022 4.400 0 +0.00(+0.00%)
Jan 13, 2022 4.210 4.670 4.132 4.400 51,340 +0.15(+3.53%)
Jan 12, 2022 4.140 4.500 4.140 4.250 31,942 -0.24(-5.36%)
Jan 11, 2022 4.020 4.723 4.020 4.491 44,946 +0.40(+9.80%)
Jan 10, 2022 4.120 4.303 4.081 4.090 21,481 -0.06(-1.45%)
Jan 07, 2022 4.130 4.460 4.060 4.150 9,263 -0.05(-1.19%)
Jan 06, 2022 4.290 4.730 4.070 4.200 70,740 +0.02(+0.57%)
Jan 05, 2022 4.350 4.370 4.050 4.176 46,936 -0.11(-2.65%)
Jan 04, 2022 4.400 4.650 4.100 4.290 25,238 +0.04(+0.94%)
Jan 03, 2022 4.000 4.430 3.800 4.250 36,507 +0.24(+5.99%)
Dec 31, 2021 4.040 4.160 3.920 4.010 5,987 -0.12(-2.91%)
Dec 30, 2021 4.150 4.310 4.050 4.130 18,990 -0.09(-2.13%)
Dec 29, 2021 4.240 4.694 4.200 4.220 14,223 -0.20(-4.52%)
Dec 28, 2021 4.500 4.600 4.240 4.420 37,074 -0.13(-2.86%)
Dec 27, 2021 4.030 4.750 4.030 4.550 32,616 +0.05(+1.11%)
Dec 23, 2021 4.150 5.600 4.150 4.500 95,798 +0.33(+7.91%)
Dec 22, 2021 4.253 4.669 4.000 4.170 23,920 -0.13(-3.02%)
Dec 21, 2021 4.570 4.570 4.286 4.300 27,501 -0.22(-4.87%)
Dec 20, 2021 4.300 4.600 4.300 4.520 32,004 +0.32(+7.62%)
Dec 17, 2021 4.370 4.500 4.010 4.200 6,531 -0.30(-6.66%)
Dec 16, 2021 4.500 4.820 4.260 4.500 21,998 +0.15(+3.45%)
Dec 15, 2021 4.850 4.850 3.670 4.350 53,953 -0.05(-1.14%)
Dec 14, 2021 4.350 4.721 4.350 4.400 15,755 +0.07(+1.62%)
Dec 13, 2021 4.850 4.972 3.970 4.330 66,904 -0.52(-10.72%)
Dec 10, 2021 4.830 5.100 4.800 4.850 32,193 -0.02(-0.41%)
Dec 09, 2021 4.900 5.100 4.601 4.870 22,995 -0.03(-0.61%)
Dec 08, 2021 4.980 5.090 4.571 4.900 15,742 -0.08(-1.61%)
Dec 07, 2021 6.010 6.030 4.651 4.980 117,896 -0.86(-14.73%)
Dec 06, 2021 5.320 6.120 5.020 5.840 56,259 +0.82(+16.33%)
Dec 03, 2021 5.600 5.650 5.000 5.020 33,791 -0.49(-8.89%)
Dec 02, 2021 5.780 5.786 5.400 5.510 28,685 -0.34(-5.81%)
Dec 01, 2021 6.140 6.140 5.810 5.850 12,809 -0.42(-6.70%)
Nov 30, 2021 5.880 6.870 5.800 6.270 68,111 +0.27(+4.50%)
Nov 29, 2021 6.250 6.440 5.620 6.000 17,283 -0.10(-1.64%)
Nov 26, 2021 6.740 6.740 5.870 6.100 19,652 -0.78(-11.34%)
Nov 24, 2021 6.750 6.920 6.720 6.880 6,726 +0.00(+0.00%)
Nov 23, 2021 7.100 7.290 6.751 6.880 20,015 -0.05(-0.72%)
Nov 22, 2021 7.900 7.900 6.110 6.930 60,570 -0.52(-6.98%)
Nov 19, 2021 7.800 7.820 7.401 7.450 5,777 -0.36(-4.59%)
Nov 18, 2021 7.920 8.030 7.370 7.809 8,144 +0.05(+0.63%)
Nov 17, 2021 8.400 8.400 7.527 7.760 24,617 -0.51(-6.17%)
Nov 16, 2021 7.790 8.270 7.600 8.270 35,301 +0.64(+8.39%)
Nov 15, 2021 7.470 7.900 7.470 7.630 13,101 +0.21(+2.83%)
Nov 12, 2021 7.810 7.910 7.250 7.420 18,512 -0.38(-4.87%)
Nov 11, 2021 7.800 8.050 7.800 7.800 20,042 -0.05(-0.64%)
Nov 10, 2021 8.210 7.850 89,150 -0.20(-2.48%)
Nov 09, 2021 8.010 8.750 7.800 8.050 67,151 +0.17(+2.16%)
Nov 08, 2021 7.750 8.100 7.180 7.880 122,263 +0.76(+10.67%)
Nov 05, 2021 6.840 7.352 6.830 7.120 12,297 +0.03(+0.42%)
Nov 04, 2021 7.440 7.500 6.780 7.090 43,622 -0.11(-1.53%)
Nov 03, 2021 7.500 7.500 6.800 7.200 125,770 +0.20(+2.86%)
Nov 02, 2021 7.010 7.400 6.769 7.000 79,309 +0.20(+2.94%)
Nov 01, 2021 6.500 7.350 7.060 6.800 138,717 +0.51(+8.11%)
Oct 29, 2021 6.360 6.500 6.290 6.290 1,559 -0.10(-1.56%)
Oct 28, 2021 6.190 6.560 6.010 6.390 26,246 +0.19(+3.06%)
Oct 27, 2021 5.920 6.580 5.890 6.200 67,202 +0.56(+9.93%)
Oct 26, 2021 6.050 5.620 5.640 21,194 -0.38(-6.31%)
Oct 25, 2021 6.000 6.439 5.905 6.020 10,648 -0.43(-6.67%)
Oct 22, 2021 6.310 6.670 6.110 6.450 7,927 +0.13(+2.06%)
Oct 21, 2021 6.620 6.915 6.230 6.320 10,402 -0.17(-2.62%)
Oct 20, 2021 7.050 7.400 6.386 6.490 47,924 +0.14(+2.20%)
Oct 19, 2021 6.500 7.150 6.350 6.350 11,572 -0.06(-0.94%)
Oct 18, 2021 6.220 6.450 6.130 6.410 5,460 +0.37(+6.13%)
Oct 15, 2021 6.195 6.195 6.000 6.040 9,372 -0.33(-5.15%)
Oct 14, 2021 6.300 6.479 6.270 6.368 5,257 +0.06(+0.92%)
Oct 13, 2021 6.420 6.420 6.100 6.310 3,424 +0.11(+1.77%)
Oct 12, 2021 6.030 6.421 6.020 6.200 7,919 +0.19(+3.16%)
Oct 11, 2021 5.990 6.030 5.930 6.010 20,949 +0.11(+1.86%)
Oct 08, 2021 6.210 6.250 5.890 5.900 6,381 -0.23(-3.75%)
Oct 07, 2021 6.250 6.250 6.000 6.130 16,019 +0.00(+0.00%)
Oct 06, 2021 6.117 6.220 6.022 6.130 2,113 +0.03(+0.49%)
Oct 05, 2021 6.530 6.890 6.100 6.100 9,231 -0.43(-6.58%)
Oct 04, 2021 6.990 7.690 6.510 6.530 15,603 -0.27(-3.97%)
Oct 01, 2021 6.500 7.969 6.500 6.800 64,631 +0.39(+6.08%)
Sep 30, 2021 6.160 6.850 6.160 6.410 28,260 -0.14(-2.14%)
Sep 29, 2021 6.650 6.650 6.160 6.550 21,759 +0.06(+0.92%)
Sep 28, 2021 7.110 7.210 6.020 6.490 58,797 -0.66(-9.23%)
Sep 27, 2021 8.000 8.000 7.145 7.150 26,904 -1.27(-15.08%)
Sep 23, 2021 8.420 8.420 8.420 720 -0.07(-0.82%)
Sep 22, 2021 8.480 8.700 8.250 8.490 5,474 +0.03(+0.30%)
Sep 21, 2021 8.560 8.700 8.465 8.465 21,386 -0.11(-1.23%)
Sep 20, 2021 8.050 8.700 8.050 8.570 8,550 -0.38(-4.25%)
Sep 17, 2021 9.000 9.070 8.450 8.950 8,465 -0.04(-0.44%)
Sep 16, 2021 8.340 8.989 8.020 8.989 23,745 -0.05(-0.55%)
Sep 15, 2021 9.000 9.450 8.163 9.039 64,721 +0.44(+5.11%)
Sep 14, 2021 9.000 9.000 8.450 8.600 52,390 -0.71(-7.63%)
Sep 13, 2021 8.000 9.600 7.800 9.310 52,901 +1.01(+12.16%)
Sep 10, 2021 8.308 8.308 8.300 8.301 2,640 +0.01(+0.08%)
Sep 09, 2021 8.200 8.390 8.200 8.294 3,679 +0.05(+0.66%)
Sep 07, 2021 8.240 8.240 8.240 245 +0.08(+0.92%)
Sep 02, 2021 8.165 8.165 8.165 1 +0.13(+1.64%)
Sep 01, 2021 8.000 8.033 8.000 8.033 3,469 -0.37(-4.37%)
Aug 31, 2021 7.880 8.400 7.700 8.400 7,425 +0.40(+5.00%)
Aug 30, 2021 7.800 8.000 7.504 8.000 3,831 +0.20(+2.56%)
Aug 27, 2021 7.800 7.800 7.740 7.800 1,255 +0.02(+0.26%)
Aug 26, 2021 7.680 7.780 7.641 7.780 1,308 -0.12(-1.52%)
Aug 25, 2021 7.700 7.900 7.500 7.900 14,448 +0.20(+2.62%)
Aug 24, 2021 7.510 7.800 7.510 7.698 4,529 +0.10(+1.29%)
Aug 23, 2021 7.655 7.655 7.500 7.600 844 -0.40(-5.00%)
Aug 20, 2021 7.710 8.000 7.710 8.000 1,855 +0.25(+3.23%)
Aug 19, 2021 7.980 7.980 7.750 7.750 1,838 -0.37(-4.54%)
Aug 18, 2021 7.510 8.119 7.510 8.119 818 +0.38(+4.89%)
Aug 17, 2021 7.570 7.740 7.570 7.740 1,871 -0.11(-1.40%)
Aug 16, 2021 7.990 8.000 7.850 7.850 1,831 +0.01(+0.13%)
Aug 13, 2021 8.740 8.790 7.840 7.840 3,788 -0.95(-10.81%)
Aug 12, 2021 8.720 8.950 7.824 8.790 10,401 -0.19(-2.07%)
Aug 11, 2021 8.976 8.976 8.976 8.976 716 -0.02(-0.26%)
Aug 10, 2021 9.050 9.300 9.000 9.000 2,498 +0.24(+2.70%)
Aug 09, 2021 9.350 9.350 8.763 8.763 882 -0.59(-6.28%)
Aug 06, 2021 9.000 9.910 9.000 9.350 3,770 +0.35(+3.89%)
Aug 03, 2021 9.000 9.000 9.000 99 -0.40(-4.26%)
Aug 02, 2021 8.735 9.400 8.735 9.400 1,930 -0.05(-0.53%)
Jul 30, 2021 8.880 9.450 8.880 9.450 885 -0.00(-0.02%)
Jul 28, 2021 9.452 9.452 9.452 23 -0.06(-0.66%)
Jul 26, 2021 9.515 9.515 9.515 116 +0.43(+4.79%)
Jul 23, 2021 10.00 10.25 9.021 9.080 6,070 -0.07(-0.80%)
Jul 22, 2021 9.153 9.153 9.153 9.153 149 -0.75(-7.54%)
Jul 21, 2021 9.820 10.45 8.770 9.900 4,990 -0.10(-1.00%)
Jul 20, 2021 9.200 10.00 8.710 10.00 2,457 +1.10(+12.36%)
Jul 19, 2021 9.100 9.100 8.900 8.900 5,442 -0.10(-1.11%)
Jul 16, 2021 9.000 9.060 9.000 9.000 2,361 +0.00(+0.00%)
Jul 15, 2021 9.010 9.020 8.900 9.000 10,661 -0.17(-1.86%)
Jul 14, 2021 9.155 9.358 9.000 9.171 2,444 -0.10(-1.13%)
Jul 13, 2021 9.351 9.351 9.000 9.275 975 +0.22(+2.42%)
Jul 12, 2021 9.500 9.500 8.810 9.056 1,750 +0.02(+0.18%)
Jul 09, 2021 8.960 9.363 8.630 9.040 2,865 +0.04(+0.44%)
Jul 08, 2021 8.920 9.000 8.560 9.000 5,271 -0.10(-1.10%)
Jul 07, 2021 9.200 9.200 9.000 9.100 1,333 -0.33(-3.50%)
Jul 06, 2021 9.215 9.430 9.215 9.430 813 +0.00(+0.01%)
Jul 02, 2021 9.500 9.500 9.000 9.429 5,368 +0.50(+5.54%)
Jul 01, 2021 7.910 9.503 7.510 8.934 10,176 +1.01(+12.81%)
Jun 30, 2021 8.460 8.590 7.555 7.920 7,450 -0.24(-2.95%)
Jun 29, 2021 8.750 8.750 8.140 8.160 10,567 -0.78(-8.72%)
Jun 28, 2021 8.620 8.940 8.620 8.940 1,049 -0.28(-2.99%)
Jun 25, 2021 8.660 9.230 8.610 9.215 6,817 +0.06(+0.60%)
Jun 24, 2021 9.000 9.175 8.610 9.160 5,869 +0.01(+0.11%)
Jun 23, 2021 9.240 9.480 9.150 9.150 3,374 +0.54(+6.27%)
Jun 22, 2021 8.980 8.980 8.610 8.610 887 -0.37(-4.12%)
Jun 21, 2021 9.500 9.500 8.550 8.980 11,617 -0.59(-6.13%)
Jun 18, 2021 9.900 9.930 8.950 9.566 5,170 +0.60(+6.74%)
Jun 17, 2021 8.905 9.000 8.695 8.963 5,260 +0.46(+5.44%)
Jun 16, 2021 8.750 8.810 8.500 8.500 15,597 +0.29(+3.49%)
Jun 15, 2021 8.790 8.790 8.213 8.213 2,786 -0.44(-5.05%)
Jun 14, 2021 8.650 8.830 8.090 8.650 12,307 +0.17(+2.03%)
Jun 11, 2021 7.720 8.830 7.720 8.478 1,460 -0.18(-2.10%)
Jun 10, 2021 9.150 9.150 8.560 8.660 20,152 -0.34(-3.78%)
Jun 09, 2021 9.240 9.420 8.929 9.000 23,271 -1.10(-10.89%)
Jun 08, 2021 10.05 10.10 9.950 10.10 4,380 +0.09(+0.90%)
Jun 07, 2021 9.510 10.10 9.510 10.01 3,092 +0.51(+5.37%)
Jun 04, 2021 9.650 10.39 9.500 9.500 2,981 -1.00(-9.52%)
Jun 03, 2021 10.30 10.50 10.30 10.50 2,219 +0.00(+0.00%)
Jun 02, 2021 10.43 10.50 10.43 10.50 1,344 -0.30(-2.78%)
Jun 01, 2021 10.59 10.80 10.30 10.80 27,137 +0.25(+2.37%)
May 28, 2021 10.72 10.72 10.55 10.55 10,378 +0.00(+0.00%)
May 27, 2021 10.61 10.61 10.55 10.55 2,247 -0.05(-0.47%)
May 26, 2021 10.60 10.73 10.55 10.60 11,351 +0.05(+0.45%)
May 25, 2021 10.60 10.60 10.55 10.55 18,202 +0.00(+0.03%)
May 24, 2021 10.50 10.67 10.38 10.55 93,281 +0.05(+0.48%)
May 21, 2021 10.45 10.80 10.40 10.50 59,745 -0.02(-0.19%)
May 20, 2021 10.45 10.58 10.02 10.52 57,202 +0.02(+0.19%)
May 19, 2021 10.55 10.64 10.30 10.50 20,733 -0.14(-1.32%)
May 18, 2021 10.55 10.70 10.03 10.64 46,407 -0.09(-0.84%)
May 17, 2021 10.76 10.97 10.45 10.73 46,263 -0.02(-0.19%)
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.