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 )

1.128 +0.008 (+0.74%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 26, 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 (%)
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%)
Aug 01, 2022 3.140 3.200 3.040 3.200 184,805 -0.01(-0.31%)
Jul 29, 2022 3.340 3.390 3.130 3.210 146,937 -0.10(-3.02%)
Jul 28, 2022 3.260 3.330 3.070 3.310 153,980 +0.12(+3.76%)
Jul 27, 2022 3.350 3.419 3.150 3.190 181,064 -0.14(-4.20%)
Jul 26, 2022 3.340 3.370 3.170 3.330 209,309 -0.04(-1.19%)
Jul 25, 2022 3.420 3.500 3.260 3.370 337,507 -0.07(-2.03%)
Jul 22, 2022 3.500 3.520 3.340 3.440 271,330 -0.02(-0.58%)
Jul 21, 2022 3.460 3.533 3.230 3.460 228,122 -0.04(-1.14%)
Jul 20, 2022 3.200 3.690 3.190 3.500 534,239 +0.29(+9.03%)
Jul 19, 2022 3.310 3.371 3.150 3.210 323,494 -0.15(-4.46%)
Jul 18, 2022 3.730 3.730 3.340 3.360 380,241 -0.31(-8.45%)
Jul 15, 2022 4.000 4.000 3.650 3.670 325,974 -0.19(-4.92%)
Jul 14, 2022 4.310 4.310 3.850 3.860 263,433 -0.52(-11.87%)
Jul 13, 2022 3.960 4.400 3.920 4.380 139,987 +0.25(+6.05%)
Jul 12, 2022 4.150 4.270 3.910 4.130 138,284 -0.11(-2.59%)
Jul 11, 2022 4.620 4.620 4.180 4.240 206,873 -0.42(-9.01%)
Jul 08, 2022 4.310 4.750 4.150 4.660 253,764 +0.17(+3.79%)
Jul 07, 2022 3.960 4.550 3.894 4.490 292,098 +0.57(+14.54%)
Jul 06, 2022 3.790 3.940 3.660 3.920 250,296 +0.17(+4.53%)
Jul 05, 2022 3.530 3.760 3.320 3.750 263,186 +0.07(+1.90%)
Jul 01, 2022 3.640 3.820 3.500 3.680 252,830 +0.08(+2.22%)
Jun 30, 2022 3.450 3.659 3.450 3.600 220,186 +0.08(+2.27%)
Jun 29, 2022 4.000 4.050 3.470 3.520 1,021,040 -0.48(-12.00%)
Jun 28, 2022 4.460 4.720 3.800 4.000 639,365 -0.61(-13.23%)
Jun 27, 2022 5.090 5.238 4.402 4.610 684,482 -0.66(-12.52%)
Jun 24, 2022 5.430 5.600 4.910 5.270 5,159,059 -0.23(-4.18%)
Jun 23, 2022 5.350 5.550 5.080 5.500 605,526 +0.13(+2.42%)
Jun 22, 2022 5.150 5.740 5.120 5.370 548,150 +0.03(+0.56%)
Jun 21, 2022 5.650 5.860 5.290 5.340 574,826 -0.28(-4.98%)
Jun 17, 2022 5.490 6.040 5.335 5.620 745,612 -0.01(-0.18%)
Jun 16, 2022 5.270 5.990 5.149 5.630 384,357 +0.22(+4.07%)
Jun 15, 2022 5.000 5.950 5.000 5.410 606,722 +0.21(+4.04%)
Jun 14, 2022 5.730 5.840 5.000 5.200 539,980 -0.65(-11.11%)
Jun 13, 2022 4.850 7.180 4.782 5.850 4,836,314 +1.30(+28.71%)
Jun 10, 2022 5.540 5.540 4.410 4.545 809,187 -0.72(-13.76%)
Jun 09, 2022 8.570 8.766 4.940 5.270 1,723,879 -3.91(-42.59%)
Jun 08, 2022 9.470 10.00 9.030 9.180 974,469 -0.03(-0.33%)
Jun 07, 2022 8.720 9.880 8.260 9.210 1,383,097 +0.21(+2.33%)
Jun 06, 2022 7.090 9.450 7.090 9.000 3,438,601 +2.19(+32.16%)
Jun 03, 2022 6.000 6.830 5.950 6.810 187,522 +0.79(+13.12%)
Jun 02, 2022 5.920 6.190 5.831 6.020 88,942 -0.03(-0.50%)
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.