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 )

1.200 +0.090 (+8.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2022 3.380 3.510 3.250 3.460 68,022 -0.05(-1.42%)
Oct 28, 2022 3.280 3.530 3.280 3.510 90,576 +0.11(+3.24%)
Oct 27, 2022 3.470 3.555 3.280 3.400 144,042 -0.10(-2.86%)
Oct 26, 2022 3.380 3.510 3.120 3.500 178,050 +0.13(+3.86%)
Oct 25, 2022 3.260 3.390 3.220 3.370 157,596 +0.19(+5.97%)
Oct 24, 2022 3.210 3.230 3.000 3.180 45,288 +0.01(+0.32%)
Oct 21, 2022 3.170 3.240 3.010 3.170 203,634 +0.15(+4.97%)
Oct 20, 2022 3.110 3.180 2.920 3.020 70,646 -0.16(-5.03%)
Oct 19, 2022 3.160 3.250 3.088 3.180 63,709 +0.00(+0.00%)
Oct 18, 2022 3.130 3.270 3.120 3.180 91,828 +0.01(+0.32%)
Oct 17, 2022 3.000 3.210 2.935 3.170 107,738 +0.27(+9.31%)
Oct 14, 2022 2.850 2.960 2.850 2.900 55,851 -0.06(-2.03%)
Oct 13, 2022 2.770 3.010 2.760 2.960 60,934 +0.05(+1.72%)
Oct 12, 2022 2.850 2.950 2.730 2.910 59,822 +0.10(+3.56%)
Oct 11, 2022 2.930 3.150 2.735 2.810 105,952 -0.08(-2.77%)
Oct 10, 2022 2.860 3.165 2.740 2.890 168,241 +0.07(+2.48%)
Oct 07, 2022 3.090 3.190 2.770 2.820 99,266 -0.40(-12.42%)
Oct 06, 2022 3.300 3.300 3.080 3.220 42,815 -0.07(-2.13%)
Oct 05, 2022 3.040 3.350 3.040 3.290 128,366 +0.13(+4.11%)
Oct 04, 2022 3.180 3.180 2.990 3.160 95,605 +0.11(+3.61%)
Oct 03, 2022 2.850 3.151 2.730 3.050 101,182 +0.10(+3.39%)
Sep 30, 2022 2.820 3.070 2.765 2.950 84,744 +0.19(+6.88%)
Sep 29, 2022 2.960 2.970 2.670 2.760 67,073 -0.24(-8.00%)
Sep 28, 2022 2.560 3.200 2.624 3.000 201,059 +0.39(+14.94%)
Sep 27, 2022 2.480 2.720 2.450 2.610 74,836 +0.08(+3.16%)
Sep 26, 2022 2.500 2.630 2.370 2.530 97,693 +0.07(+2.85%)
Sep 23, 2022 2.340 2.460 2.250 2.460 86,105 +0.16(+6.96%)
Sep 22, 2022 2.590 2.640 2.290 2.300 104,849 -0.33(-12.55%)
Sep 21, 2022 2.390 2.670 2.395 2.630 105,367 +0.20(+8.23%)
Sep 20, 2022 2.470 2.500 2.380 2.430 45,558 -0.06(-2.41%)
Sep 19, 2022 2.400 2.500 2.310 2.490 65,618 +0.02(+0.81%)
Sep 16, 2022 2.270 2.500 2.210 2.470 375,406 +0.18(+7.86%)
Sep 15, 2022 2.330 2.450 2.180 2.290 209,009 -0.02(-0.87%)
Sep 14, 2022 2.350 2.430 2.250 2.310 101,443 -0.06(-2.53%)
Sep 13, 2022 2.260 2.420 2.150 2.370 162,341 +0.04(+1.72%)
Sep 12, 2022 2.490 2.570 2.320 2.330 276,795 -0.24(-9.34%)
Sep 09, 2022 2.550 2.700 2.470 2.570 178,676 +0.08(+3.21%)
Sep 08, 2022 2.430 2.520 2.340 2.490 94,151 +0.01(+0.40%)
Sep 07, 2022 2.360 2.560 2.345 2.480 100,795 +0.13(+5.53%)
Sep 06, 2022 2.450 2.460 2.220 2.350 93,744 -0.05(-2.08%)
Sep 02, 2022 2.550 2.630 2.375 2.400 114,334 -0.12(-4.76%)
Sep 01, 2022 2.730 2.760 2.430 2.520 167,371 -0.20(-7.35%)
Aug 31, 2022 2.660 2.840 2.660 2.720 110,329 +0.06(+2.26%)
Aug 30, 2022 2.810 2.850 2.620 2.660 151,857 -0.15(-5.34%)
Aug 29, 2022 2.990 2.990 2.750 2.810 153,095 -0.16(-5.39%)
Aug 26, 2022 3.140 3.140 2.940 2.970 114,286 -0.19(-6.01%)
Aug 25, 2022 3.090 3.190 3.020 3.160 138,694 +0.06(+1.94%)
Aug 24, 2022 3.090 3.140 3.010 3.100 71,776 +0.02(+0.65%)
Aug 23, 2022 3.040 3.150 3.000 3.080 91,803 +0.06(+1.99%)
Aug 22, 2022 3.050 3.180 3.000 3.020 186,608 -0.06(-1.95%)
Aug 19, 2022 3.210 3.330 3.040 3.080 222,236 -0.26(-7.78%)
Aug 18, 2022 3.240 3.350 3.210 3.340 83,351 +0.13(+4.05%)
Aug 17, 2022 3.490 3.500 3.200 3.210 84,759 -0.29(-8.29%)
Aug 16, 2022 3.430 3.500 3.260 3.500 130,207 +0.08(+2.34%)
Aug 15, 2022 3.270 3.490 3.270 3.420 187,784 -0.01(-0.29%)
Aug 12, 2022 3.050 3.430 3.050 3.430 242,405 +0.39(+12.83%)
Aug 11, 2022 3.450 3.540 3.000 3.040 381,924 -0.47(-13.39%)
Aug 10, 2022 3.370 3.510 3.340 3.510 149,816 +0.20(+6.04%)
Aug 09, 2022 3.470 3.514 3.225 3.310 159,567 -0.11(-3.22%)
Aug 08, 2022 3.130 3.460 3.130 3.420 288,986 +0.26(+8.23%)
Aug 05, 2022 3.150 3.170 3.010 3.160 141,862 +0.01(+0.32%)
Aug 04, 2022 3.120 3.270 3.030 3.150 130,664 -0.02(-0.63%)
Aug 03, 2022 3.120 3.200 3.000 3.170 205,464 +0.09(+2.92%)
Aug 02, 2022 3.180 3.270 3.000 3.080 496,750 -0.12(-3.75%)
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.