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

- Apartments

Recent Quotes

My Watchlist

Indicators

Ciso Global Inc (NQ: CISO )

1.110 -0.030 (-2.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	5.580	6.080	5.320	5.320	388,054	-0.26(-4.66%)
Mar 30, 2022	5.850	6.200	5.515	5.580	667,838	-0.33(-5.58%)
Mar 29, 2022	6.540	6.740	5.800	5.910	645,382	-0.67(-10.18%)
Mar 28, 2022	6.820	7.330	6.260	6.580	1,116,272	-0.24(-3.52%)
Mar 25, 2022	7.800	8.010	6.660	6.820	482,957	-1.49(-17.93%)
Mar 24, 2022	8.750	8.800	7.070	8.310	1,128,781	-0.54(-6.10%)
Mar 23, 2022	7.900	10.78	7.570	8.850	7,484,934	+0.75(+9.26%)
Mar 22, 2022	7.320	8.450	6.470	8.100	1,890,845	+0.54(+7.14%)
Mar 21, 2022	6.000	7.570	5.750	7.560	1,867,837	+1.57(+26.21%)
Mar 18, 2022	5.470	6.600	5.040	5.990	3,209,096	+0.44(+7.93%)
Mar 17, 2022	5.130	5.764	4.820	5.550	637,343	+0.37(+7.14%)
Mar 16, 2022	5.050	6.100	4.730	5.180	660,878	-0.01(-0.19%)
Mar 15, 2022	4.300	5.300	4.300	5.190	361,665	+0.81(+18.49%)
Mar 14, 2022	5.780	5.780	4.300	4.380	920,215	-1.32(-23.16%)
Mar 11, 2022	5.270	5.910	5.182	5.700	446,901	+0.41(+7.75%)
Mar 10, 2022	4.810	5.750	4.680	5.290	703,519	+0.37(+7.52%)
Mar 09, 2022	4.700	5.070	4.600	4.920	929,769	-0.25(-4.84%)
Mar 08, 2022	4.240	5.669	4.050	5.170	2,787,697	+0.67(+14.89%)
Mar 07, 2022	4.220	4.920	4.140	4.500	1,476,223	-0.03(-0.66%)
Mar 04, 2022	5.730	5.770	4.240	4.530	2,290,456	-1.57(-25.74%)
Mar 03, 2022	5.490	6.680	5.230	6.100	13,159,759	+1.19(+24.24%)
Mar 02, 2022	4.000	5.149	3.870	4.910	1,510,221	+0.94(+23.68%)
Mar 01, 2022	3.850	4.000	3.600	3.970	439,629	+0.24(+6.43%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ciso Global Inc (NQ: CISO )

Historical Prices