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 )

2.710 -0.190 (-6.55%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 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 (%)
Jan 31, 2022 120.00 129.00 10,930 +8.00(+6.61%)
Jan 28, 2022 117.00 124.00 115.00 121.00 4,085 -1.00(-0.82%)
Jan 27, 2022 129.00 129.00 121.00 122.00 3,770 -5.00(-3.94%)
Jan 26, 2022 136.00 138.08 126.00 127.00 6,696 -7.00(-5.22%)
Jan 25, 2022 127.00 138.50 123.00 134.00 11,988 +5.00(+3.88%)
Jan 24, 2022 125.00 133.00 114.00 129.00 19,189 +1.00(+0.78%)
Jan 21, 2022 136.00 139.01 127.00 128.00 16,145 -12.00(-8.57%)
Jan 20, 2022 149.00 153.00 139.00 140.00 14,101 -14.00(-9.09%)
Jan 19, 2022 146.00 174.00 145.00 154.00 28,659 +9.00(+6.21%)
Jan 18, 2022 145.00 147.00 138.00 145.00 15,145 -1.00(-0.68%)
Jan 14, 2022 146.00 0 -3.00(-2.01%)
Jan 13, 2022 166.00 166.00 146.00 149.00 28,187 -18.00(-10.78%)
Jan 12, 2022 171.00 172.00 160.00 167.00 32,628 -4.00(-2.34%)
Jan 11, 2022 169.00 176.00 163.00 171.00 34,401 -2.00(-1.16%)
Jan 10, 2022 178.00 178.00 168.00 173.00 28,870 -14.00(-7.49%)
Jan 07, 2022 180.00 195.00 178.00 187.00 190,235 -136.00(-42.11%)
Jan 06, 2022 355.00 355.00 320.58 323.00 20,554 +2.00(+0.62%)
Jan 05, 2022 330.00 384.00 315.00 321.00 25,895 -33.00(-9.32%)
Jan 04, 2022 383.00 386.00 340.00 354.00 13,569 -19.00(-5.09%)
Jan 03, 2022 380.00 429.00 348.00 373.00 62,438 +3.00(+0.81%)
Dec 31, 2021 331.00 455.01 328.00 370.00 334,300 +62.00(+20.13%)
Dec 30, 2021 319.00 325.00 298.00 308.00 10,658 -14.00(-4.35%)
Dec 29, 2021 318.00 395.00 298.00 322.00 92,613 +28.00(+9.52%)
Dec 28, 2021 306.00 308.20 290.00 294.00 3,173 -14.00(-4.55%)
Dec 27, 2021 322.00 324.99 305.00 308.00 3,378 -14.00(-4.35%)
Dec 23, 2021 355.00 355.00 315.00 322.00 3,271 -28.00(-8.00%)
Dec 22, 2021 324.00 359.00 312.00 350.00 8,887 +30.00(+9.38%)
Dec 21, 2021 325.00 329.00 316.00 320.00 2,539 +0.00(+0.00%)
Dec 20, 2021 330.00 333.00 314.00 320.00 4,114 -15.00(-4.48%)
Dec 17, 2021 339.00 344.00 328.00 335.00 2,888 -5.00(-1.47%)
Dec 16, 2021 359.00 375.00 335.00 340.00 4,481 -23.00(-6.34%)
Dec 15, 2021 356.00 379.00 325.00 363.00 6,185 +4.00(+1.11%)
Dec 14, 2021 331.00 373.43 325.00 359.00 10,154 +11.00(+3.16%)
Dec 13, 2021 370.00 404.00 342.00 348.00 26,507 -27.00(-7.20%)
Dec 10, 2021 400.00 464.00 369.00 375.00 30,469 -33.00(-8.09%)
Dec 09, 2021 520.00 547.63 399.00 408.00 161,003 -20.00(-4.67%)
Dec 08, 2021 400.87 433.00 382.00 428.00 63,518 -32.00(-6.96%)
Dec 07, 2021 470.00 720.00 452.00 460.00 1,604,101 +184.00(+66.67%)
Dec 06, 2021 278.00 289.00 250.00 276.00 3,324 -2.00(-0.72%)
Dec 03, 2021 298.00 312.99 267.00 278.00 1,288 -17.00(-5.76%)
Dec 02, 2021 295.00 315.00 259.00 295.00 3,831 +1.00(+0.34%)
Dec 01, 2021 334.00 338.38 292.00 294.00 2,008 -42.00(-12.50%)
Nov 30, 2021 340.00 342.00 330.00 336.00 2,638 -6.00(-1.75%)
Nov 29, 2021 355.00 373.00 333.00 342.00 2,703 +0.00(+0.00%)
Nov 26, 2021 345.00 354.00 341.00 342.00 1,371 -13.00(-3.66%)
Nov 24, 2021 383.00 392.33 345.00 355.00 2,765 -24.00(-6.33%)
Nov 23, 2021 389.00 399.00 361.00 379.00 3,102 -13.00(-3.32%)
Nov 22, 2021 416.00 416.00 370.00 392.00 2,822 -1.00(-0.25%)
Nov 19, 2021 401.00 406.84 386.00 393.00 3,132 -14.00(-3.44%)
Nov 18, 2021 450.00 413.00 400.00 407.00 6,513 -39.00(-8.74%)
Nov 17, 2021 420.00 460.00 406.00 446.00 13,877 +31.00(+7.47%)
Nov 16, 2021 373.00 421.00 368.00 415.00 12,013 +2.00(+0.48%)
Nov 15, 2021 345.00 564.00 331.00 413.00 156,574 +72.00(+21.11%)
Nov 12, 2021 362.00 375.00 330.00 341.00 4,880 -18.00(-5.01%)
Nov 11, 2021 366.00 383.00 352.00 359.00 4,135 -9.00(-2.45%)
Nov 10, 2021 383.00 368.00 9,697 -40.00(-9.80%)
Nov 09, 2021 364.00 429.00 350.00 408.00 23,268 +49.00(+13.65%)
Nov 08, 2021 364.00 384.00 353.96 359.00 3,726 -21.00(-5.53%)
Nov 05, 2021 402.00 437.00 376.00 380.00 6,764 -22.00(-5.47%)
Nov 04, 2021 387.00 420.00 379.92 402.00 5,027 +9.00(+2.29%)
Nov 03, 2021 375.00 405.00 373.00 393.00 5,596 +15.00(+3.97%)
Nov 02, 2021 389.00 407.99 361.00 378.00 7,116 -10.00(-2.58%)
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.