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

Siyata Mobile Inc (NQ: SYTA )

2.610 +0.090 (+3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 10, 2024 2.620 2.790 2.530 2.610 122,587 +0.09(+3.57%)
May 09, 2024 2.320 2.660 2.320 2.520 102,292 +0.08(+3.28%)
May 08, 2024 1.920 2.687 1.860 2.440 629,146 +0.32(+15.29%)
May 07, 2024 2.960 2.960 2.050 2.116 512,649 -0.66(-23.65%)
May 06, 2024 3.030 3.274 2.665 2.772 451,477 -0.31(-10.15%)
May 03, 2024 2.970 3.440 2.950 3.085 216,696 +0.01(+0.33%)
May 02, 2024 2.920 3.160 2.840 3.075 36,930 +0.17(+5.69%)
May 01, 2024 3.060 3.110 2.740 2.909 40,427 -0.12(-3.82%)
Apr 30, 2024 2.905 3.259 2.859 3.025 82,127 +0.12(+3.99%)
Apr 29, 2024 3.000 3.000 2.700 2.909 22,785 +0.00(+0.14%)
Apr 26, 2024 2.920 3.131 2.790 2.905 30,528 +0.09(+3.38%)
Apr 25, 2024 2.750 3.038 2.710 2.810 36,729 -0.04(-1.40%)
Apr 24, 2024 2.960 3.250 2.800 2.850 33,294 -0.19(-6.25%)
Apr 23, 2024 2.830 3.300 2.797 3.040 95,744 +0.19(+6.48%)
Apr 22, 2024 2.590 2.900 2.516 2.855 48,838 +0.27(+10.23%)
Apr 19, 2024 2.710 2.850 2.450 2.590 35,698 -0.12(-4.43%)
Apr 18, 2024 2.800 2.890 2.630 2.710 33,963 -0.19(-6.55%)
Apr 17, 2024 2.460 3.100 2.120 2.900 304,300 +0.44(+17.89%)
Apr 16, 2024 3.120 3.120 2.330 2.460 79,959 -0.86(-25.90%)
Apr 15, 2024 3.330 3.390 3.200 3.320 4,443 -0.07(-2.06%)
Apr 12, 2024 3.250 3.457 3.220 3.390 3,998 +0.16(+4.95%)
Apr 11, 2024 3.620 3.670 3.230 3.230 11,955 -0.26(-7.45%)
Apr 10, 2024 3.340 3.520 3.140 3.490 13,717 +0.30(+9.40%)
Apr 09, 2024 3.370 3.500 3.120 3.190 9,700 -0.18(-5.34%)
Apr 08, 2024 3.690 3.720 3.310 3.370 18,964 -0.14(-3.99%)
Apr 05, 2024 3.440 3.680 3.300 3.510 6,881 +0.23(+7.01%)
Apr 04, 2024 3.650 3.892 3.280 3.280 8,829 -0.24(-6.82%)
Apr 03, 2024 3.196 3.690 3.196 3.520 6,736 -0.01(-0.28%)
Apr 02, 2024 4.000 4.000 3.400 3.530 21,376 -0.27(-7.11%)
Apr 01, 2024 3.790 4.200 3.580 3.800 46,556 +0.20(+5.56%)
Mar 28, 2024 3.060 3.990 3.060 3.600 82,717 +0.51(+16.50%)
Mar 27, 2024 3.320 3.390 3.050 3.090 8,853 -0.31(-9.12%)
Mar 26, 2024 3.100 3.400 2.870 3.400 16,686 +0.40(+13.33%)
Mar 25, 2024 2.860 3.130 2.860 3.000 3,934 -0.01(-0.49%)
Mar 22, 2024 3.170 3.190 2.970 3.015 9,054 -0.13(-4.29%)
Mar 21, 2024 2.869 3.190 2.800 3.150 31,124 +0.29(+10.14%)
Mar 20, 2024 2.850 3.010 2.814 2.860 24,266 -0.04(-1.38%)
Mar 19, 2024 3.020 3.188 2.900 2.900 13,795 -0.12(-4.03%)
Mar 18, 2024 3.050 3.180 3.020 3.022 10,922 -0.02(-0.60%)
Mar 15, 2024 3.140 3.280 3.040 3.040 1,632 +0.02(+0.62%)
Mar 14, 2024 3.190 3.200 3.020 3.022 8,633 -0.17(-5.28%)
Mar 13, 2024 3.130 3.368 3.125 3.190 6,585 -0.05(-1.54%)
Mar 12, 2024 3.200 3.378 3.040 3.240 7,468 -0.12(-3.57%)
Mar 11, 2024 3.220 3.390 3.170 3.360 7,838 +0.03(+0.90%)
Mar 08, 2024 3.300 3.390 3.250 3.330 9,363 +0.00(+0.00%)
Mar 07, 2024 3.220 3.340 3.220 3.330 18,165 +0.14(+4.52%)
Mar 06, 2024 3.393 3.394 3.120 3.186 6,282 -0.11(-3.46%)
Mar 05, 2024 3.250 3.525 3.250 3.300 6,095 +0.00(+0.00%)
Mar 04, 2024 3.540 3.540 3.300 3.300 9,992 -0.30(-8.33%)
Mar 01, 2024 3.310 3.600 3.310 3.600 4,144 +0.14(+3.90%)
Feb 29, 2024 3.400 3.640 3.400 3.465 8,598 -0.03(-0.72%)
Feb 28, 2024 3.500 3.520 3.400 3.490 9,710 -0.04(-1.14%)
Feb 27, 2024 3.419 3.640 3.410 3.530 11,525 +0.00(+0.01%)
Feb 26, 2024 3.400 3.631 3.312 3.530 12,027 +0.21(+6.32%)
Feb 23, 2024 3.570 3.570 3.240 3.320 22,191 +0.04(+1.22%)
Feb 22, 2024 3.210 3.780 3.210 3.280 64,210 -0.03(-0.90%)
Feb 21, 2024 3.330 3.330 3.150 3.310 5,205 -0.02(-0.60%)
Feb 20, 2024 3.200 3.340 3.200 3.330 11,660 +0.13(+4.06%)
Feb 16, 2024 3.100 3.300 3.100 3.200 12,951 +0.10(+3.23%)
Feb 15, 2024 3.150 3.250 3.100 3.100 5,207 -0.02(-0.64%)
Feb 14, 2024 3.100 3.150 3.000 3.120 6,409 +0.02(+0.65%)
Feb 13, 2024 3.080 3.204 3.000 3.100 6,504 +0.01(+0.32%)
Feb 12, 2024 3.120 3.290 2.970 3.090 13,730 -0.11(-3.44%)
Feb 09, 2024 3.220 3.380 3.000 3.200 12,367 -0.13(-3.90%)
Feb 08, 2024 3.700 3.700 3.295 3.330 11,924 -0.19(-5.40%)
Feb 07, 2024 3.480 3.780 3.480 3.520 2,328 -0.04(-1.12%)
Feb 06, 2024 3.850 3.925 3.510 3.560 22,409 -0.18(-4.84%)
Feb 05, 2024 3.775 3.840 3.690 3.741 8,645 -0.03(-0.90%)
Feb 02, 2024 3.780 3.862 3.619 3.775 5,293 -0.02(-0.53%)
Feb 01, 2024 3.800 3.906 3.630 3.795 2,462 +0.12(+3.41%)
Jan 31, 2024 3.850 3.850 3.670 3.670 7,137 -0.13(-3.42%)
Jan 30, 2024 3.750 4.065 3.743 3.800 11,107 -0.21(-5.35%)
Jan 29, 2024 3.630 4.108 3.560 4.015 47,417 +0.38(+10.61%)
Jan 26, 2024 3.670 3.733 3.450 3.630 8,230 +0.08(+2.25%)
Jan 25, 2024 3.550 3.745 3.550 3.550 23,641 +0.08(+2.17%)
Jan 24, 2024 3.660 3.660 3.452 3.475 5,154 -0.12(-3.21%)
Jan 23, 2024 3.480 3.720 3.400 3.590 5,358 +0.05(+1.41%)
Jan 22, 2024 3.640 3.817 3.360 3.540 21,026 +0.18(+5.36%)
Jan 19, 2024 3.790 3.790 3.300 3.360 12,528 -0.24(-6.67%)
Jan 18, 2024 3.630 3.840 3.510 3.600 12,722 -0.10(-2.70%)
Jan 17, 2024 4.290 4.415 3.600 3.700 35,248 -0.70(-15.91%)
Jan 16, 2024 4.470 4.493 4.150 4.400 19,932 -0.07(-1.57%)
Jan 12, 2024 4.370 4.666 4.370 4.470 11,188 -0.10(-2.19%)
Jan 11, 2024 4.440 4.730 4.254 4.570 11,455 -0.03(-0.65%)
Jan 10, 2024 4.520 4.740 4.401 4.600 21,120 +0.07(+1.55%)
Jan 09, 2024 4.330 4.760 4.240 4.530 9,014 +0.12(+2.69%)
Jan 08, 2024 4.790 4.850 4.370 4.412 33,941 -0.44(-9.04%)
Jan 05, 2024 4.562 5.050 4.490 4.850 62,371 +0.28(+6.13%)
Jan 04, 2024 4.570 4.680 4.400 4.570 14,664 +0.02(+0.53%)
Jan 03, 2024 4.480 4.566 4.354 4.546 13,198 +0.05(+1.02%)
Jan 02, 2024 4.160 4.500 3.900 4.500 42,948 +0.29(+6.89%)
Dec 29, 2023 3.800 4.660 3.610 4.210 170,913 +0.73(+20.98%)
Dec 28, 2023 3.580 3.800 3.334 3.480 35,978 +0.23(+7.08%)
Dec 27, 2023 3.220 3.300 3.158 3.250 37,256 +0.04(+1.40%)
Dec 26, 2023 3.200 3.300 3.200 3.205 11,815 -0.09(-2.88%)
Dec 22, 2023 3.440 3.440 3.240 3.300 6,448 -0.08(-2.37%)
Dec 21, 2023 3.350 3.578 3.100 3.380 42,328 -0.05(-1.46%)
Dec 20, 2023 3.670 3.760 3.130 3.430 44,870 -0.19(-5.31%)
Dec 19, 2023 3.550 3.862 3.490 3.622 13,779 +0.07(+1.97%)
Dec 18, 2023 3.440 3.750 3.360 3.552 59,151 -0.22(-5.77%)
Dec 15, 2023 3.570 3.810 3.410 3.770 30,791 +0.28(+8.02%)
Dec 14, 2023 2.910 3.520 2.880 3.490 81,647 +0.58(+19.93%)
Dec 13, 2023 2.920 2.980 2.810 2.910 29,406 -0.02(-0.64%)
Dec 12, 2023 2.900 2.990 2.800 2.929 22,216 +0.05(+1.69%)
Dec 11, 2023 2.960 3.160 2.850 2.880 30,071 -0.14(-4.66%)
Dec 08, 2023 3.260 3.438 2.960 3.021 55,769 -0.25(-7.62%)
Dec 07, 2023 3.380 3.970 3.180 3.270 193,327 -0.03(-0.91%)
Dec 06, 2023 3.510 3.562 3.150 3.300 90,029 -0.28(-7.82%)
Dec 05, 2023 3.090 4.930 3.050 3.580 1,000,284 +0.48(+15.48%)
Dec 04, 2023 3.210 3.396 2.850 3.100 126,682 +2.67(+622.61%)
Dec 01, 2023 0.4100 0.4443 0.3902 0.4290 293,978 +0.02(+4.38%)
Nov 30, 2023 0.4124 0.4411 0.3852 0.4110 419,890 -0.00(-0.65%)
Nov 29, 2023 0.4200 0.4300 0.4100 0.4137 84,407 -0.02(-4.21%)
Nov 28, 2023 0.4300 0.4400 0.4010 0.4319 177,222 +0.00(+0.44%)
Nov 27, 2023 0.4200 0.4445 0.4150 0.4300 790,232 +0.01(+2.38%)
Nov 24, 2023 0.4600 0.4700 0.4100 0.4200 176,908 -0.02(-4.55%)
Nov 22, 2023 0.4500 0.4700 0.4310 0.4400 137,793 +0.00(+0.00%)
Nov 21, 2023 0.4459 0.4690 0.4300 0.4400 144,402 +0.01(+1.88%)
Nov 20, 2023 0.4900 0.4880 0.4051 0.4319 163,188 +0.02(+5.09%)
Nov 17, 2023 0.5600 0.5670 0.3322 0.4110 424,250 -0.13(-24.17%)
Nov 16, 2023 0.6146 0.6146 0.5404 0.5420 221,062 -0.10(-15.31%)
Nov 15, 2023 0.6451 0.6644 0.6000 0.6400 216,747 +0.02(+3.66%)
Nov 14, 2023 0.5500 0.6200 0.5520 0.6174 212,644 +0.02(+4.11%)
Nov 13, 2023 0.5500 0.7580 0.5486 0.5930 1,992,194 +0.03(+4.84%)
Nov 10, 2023 0.6100 0.6100 0.5011 0.5656 147,488 -0.02(-2.98%)
Nov 09, 2023 0.6100 0.6299 0.5830 0.5830 57,664 -0.02(-2.83%)
Nov 08, 2023 0.6100 0.6230 0.5900 0.6000 74,386 -0.00(-0.33%)
Nov 07, 2023 0.6150 0.6500 0.6017 0.6020 96,622 -0.02(-3.71%)
Nov 06, 2023 0.6600 0.6690 0.6250 0.6252 81,623 -0.03(-4.40%)
Nov 03, 2023 0.6400 0.6900 0.6200 0.6540 324,770 +0.02(+3.50%)
Nov 02, 2023 0.6200 0.6500 0.5800 0.6319 350,335 -0.02(-3.53%)
Nov 01, 2023 0.6600 0.6961 0.6215 0.6550 2,570,682 +0.01(+0.77%)
Oct 31, 2023 0.6500 0.6799 0.6021 0.6500 88,542 -0.00(-0.60%)
Oct 30, 2023 0.6900 0.6850 0.5754 0.6539 422,329 -0.02(-2.65%)
Oct 27, 2023 0.6400 0.7100 0.6000 0.6717 1,690,880 -0.61(-47.73%)
Oct 26, 2023 1.450 1.560 1.285 1.285 204,951 -0.15(-10.52%)
Oct 25, 2023 1.610 1.692 1.420 1.436 107,122 -0.19(-11.89%)
Oct 24, 2023 1.760 1.850 1.620 1.630 97,224 -0.17(-9.45%)
Oct 23, 2023 2.010 2.110 1.770 1.800 123,710 -0.29(-13.88%)
Oct 20, 2023 2.050 2.150 2.010 2.090 35,217 -0.01(-0.48%)
Oct 19, 2023 2.160 2.170 2.050 2.100 32,567 -0.06(-2.78%)
Oct 18, 2023 2.250 2.413 2.140 2.160 38,718 -0.12(-5.26%)
Oct 17, 2023 2.430 2.440 2.280 2.280 49,507 -0.17(-6.94%)
Oct 16, 2023 2.390 2.480 2.320 2.450 29,113 +0.06(+2.63%)
Oct 13, 2023 2.240 2.418 2.200 2.387 40,412 +0.13(+5.63%)
Oct 12, 2023 2.600 2.600 2.250 2.260 75,969 -0.35(-13.41%)
Oct 11, 2023 2.800 2.830 2.610 2.610 93,975 -0.52(-16.61%)
Oct 10, 2023 3.110 3.220 3.000 3.130 32,490 +0.02(+0.64%)
Oct 09, 2023 3.360 3.470 3.110 3.110 83,961 -0.24(-7.16%)
Oct 06, 2023 3.230 3.390 3.110 3.350 126,869 +0.16(+5.02%)
Oct 05, 2023 2.990 3.200 2.900 3.190 114,738 +0.25(+8.50%)
Oct 04, 2023 3.140 3.342 2.810 2.940 291,477 +0.09(+3.16%)
Oct 03, 2023 2.940 2.940 2.700 2.850 34,249 +0.10(+3.64%)
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.