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:

Ciso Global Inc (NQ: CISO )

1.220 +0.070 (+6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.800 3.820 3.460 3.730 477,739 -0.06(-1.58%)
Feb 25, 2022 3.890 3.950 3.530 3.790 5,394,859 +0.42(+12.46%)
Feb 24, 2022 2.900 3.600 2.710 3.370 421,498 +0.54(+19.08%)
Feb 23, 2022 2.850 2.850 2.750 2.830 34,719 -0.03(-1.05%)
Feb 22, 2022 3.200 3.220 3.000 2.860 52,406 -0.34(-10.63%)
Feb 18, 2022 3.200 0 +0.21(+7.02%)
Feb 17, 2022 3.240 3.390 2.950 2.990 87,185 -0.26(-8.00%)
Feb 16, 2022 3.460 3.460 3.200 3.250 87,317 -0.21(-6.07%)
Feb 15, 2022 3.350 3.550 3.230 3.460 61,959 +0.18(+5.49%)
Feb 14, 2022 3.550 3.550 3.150 3.280 63,353 -0.19(-5.48%)
Feb 11, 2022 3.610 3.630 3.400 3.470 100,954 -0.08(-2.25%)
Feb 10, 2022 3.510 3.700 3.500 3.550 62,665 -0.07(-1.93%)
Feb 09, 2022 3.900 3.900 3.410 3.620 127,881 -0.31(-7.89%)
Feb 08, 2022 3.810 3.990 3.730 3.930 53,574 +0.03(+0.77%)
Feb 07, 2022 3.960 3.960 3.710 3.900 47,280 +0.00(+0.00%)
Feb 04, 2022 3.950 4.210 3.710 3.900 128,967 +0.12(+3.17%)
Feb 03, 2022 3.810 3.710 3.780 50,932 -0.34(-8.25%)
Feb 02, 2022 4.470 4.470 4.057 4.120 37,052 -0.16(-3.74%)
Feb 01, 2022 4.110 4.470 4.100 4.280 116,376 +0.07(+1.66%)
Jan 31, 2022 4.000 4.260 4.210 137,536 +0.32(+8.23%)
Jan 28, 2022 3.600 3.890 3.500 3.890 88,129 +0.30(+8.36%)
Jan 27, 2022 3.930 3.930 3.530 3.590 120,575 -0.26(-6.75%)
Jan 26, 2022 3.700 4.046 3.700 3.850 134,424 +0.19(+5.19%)
Jan 25, 2022 4.090 4.090 3.660 3.660 163,593 -0.38(-9.41%)
Jan 24, 2022 3.900 4.170 3.520 4.040 218,875 -0.26(-6.05%)
Jan 21, 2022 4.320 4.590 3.920 4.300 531,423 -0.52(-10.79%)
Jan 20, 2022 4.000 5.300 3.640 4.820 3,419,211 +0.60(+14.22%)
Jan 19, 2022 4.740 4.800 4.100 4.220 506,093 -0.81(-16.10%)
Jan 18, 2022 5.480 5.700 5.000 5.030 1,114,175 -0.39(-7.20%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.