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

Genius Sports Ltd (NY: GENI )

6.320 +0.450 (+7.67%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 5.700 5.880 5.600 5.870 972,184 +0.17(+2.98%)
Jul 18, 2024 5.760 5.880 5.680 5.700 2,246,863 -0.12(-2.06%)
Jul 17, 2024 5.910 6.130 5.750 5.820 2,628,238 -0.24(-3.96%)
Jul 16, 2024 6.010 6.060 5.895 6.060 1,814,938 +0.09(+1.51%)
Jul 15, 2024 6.030 6.060 5.855 5.970 2,125,342 +0.00(+0.00%)
Jul 12, 2024 5.700 6.000 5.660 5.970 2,514,946 +0.30(+5.29%)
Jul 11, 2024 5.450 5.670 5.425 5.670 7,371,913 +0.31(+5.78%)
Jul 10, 2024 5.540 5.540 5.310 5.360 7,853,703 -0.09(-1.65%)
Jul 09, 2024 5.570 5.580 5.440 5.450 907,450 -0.12(-2.15%)
Jul 08, 2024 5.410 5.580 5.390 5.570 998,462 +0.16(+2.96%)
Jul 05, 2024 5.400 5.460 5.320 5.410 637,689 +0.02(+0.37%)
Jul 03, 2024 5.360 5.477 5.330 5.390 373,643 +0.04(+0.75%)
Jul 02, 2024 5.420 5.420 5.290 5.350 716,129 -0.07(-1.29%)
Jul 01, 2024 5.450 5.490 5.400 5.420 1,909,995 -0.03(-0.55%)
Jun 28, 2024 5.550 5.640 5.390 5.450 2,494,885 -0.10(-1.80%)
Jun 27, 2024 5.270 5.550 5.230 5.550 1,317,604 +0.27(+5.11%)
Jun 26, 2024 5.190 5.290 5.120 5.280 1,156,656 +0.11(+2.13%)
Jun 25, 2024 5.290 5.325 5.160 5.170 1,171,544 -0.17(-3.18%)
Jun 24, 2024 5.410 5.580 5.330 5.340 1,542,515 -0.08(-1.48%)
Jun 21, 2024 5.170 5.450 5.130 5.420 1,886,334 +0.28(+5.45%)
Jun 20, 2024 5.150 5.215 5.105 5.140 1,305,848 -0.02(-0.39%)
Jun 18, 2024 5.220 5.245 5.115 5.160 930,635 -0.10(-1.90%)
Jun 17, 2024 5.170 5.285 5.085 5.260 1,556,065 +0.09(+1.74%)
Jun 14, 2024 5.210 5.290 5.149 5.170 1,856,180 -0.08(-1.52%)
Jun 13, 2024 5.340 5.340 5.210 5.250 1,176,218 -0.08(-1.50%)
Jun 12, 2024 5.500 5.575 5.315 5.330 1,264,993 -0.03(-0.56%)
Jun 11, 2024 5.270 5.380 5.250 5.360 463,850 +0.04(+0.75%)
Jun 10, 2024 5.400 5.515 5.300 5.320 773,074 -0.11(-2.03%)
Jun 07, 2024 5.470 5.525 5.370 5.430 1,110,534 -0.12(-2.16%)
Jun 06, 2024 5.300 5.600 5.268 5.550 3,213,943 +0.25(+4.72%)
Jun 05, 2024 5.150 5.345 5.085 5.300 1,267,841 +0.18(+3.52%)
Jun 04, 2024 5.150 5.180 5.060 5.120 1,381,889 -0.07(-1.35%)
Jun 03, 2024 5.270 5.300 5.140 5.190 679,981 -0.05(-0.95%)
May 31, 2024 5.120 5.258 5.030 5.240 1,334,926 +0.17(+3.35%)
May 30, 2024 5.140 5.215 5.050 5.070 1,571,427 -0.06(-1.17%)
May 29, 2024 5.120 5.250 5.090 5.130 1,023,957 -0.10(-1.91%)
May 28, 2024 5.240 5.250 5.130 5.230 1,272,277 +0.00(+0.00%)
May 24, 2024 5.130 5.245 5.095 5.230 1,193,976 +0.12(+2.35%)
May 23, 2024 5.480 5.490 5.030 5.110 4,118,821 -0.34(-6.24%)
May 22, 2024 5.520 5.540 5.385 5.450 1,784,883 -0.09(-1.62%)
May 21, 2024 5.420 5.550 5.335 5.540 1,381,995 +0.04(+0.73%)
May 20, 2024 5.500 5.520 5.355 5.500 1,441,484 +0.00(+0.00%)
May 17, 2024 5.470 5.510 5.380 5.500 1,066,797 +0.05(+0.92%)
May 16, 2024 5.450 5.480 5.410 5.450 1,565,292 +0.00(+0.00%)
May 15, 2024 5.380 5.475 5.270 5.450 2,125,877 +0.15(+2.83%)
May 14, 2024 5.120 5.300 5.090 5.300 1,136,293 +0.16(+3.11%)
May 13, 2024 5.220 5.255 5.050 5.140 2,017,639 -0.05(-0.96%)
May 10, 2024 5.470 5.475 5.170 5.190 1,695,608 -0.26(-4.77%)
May 09, 2024 5.460 5.540 5.290 5.450 1,597,949 +0.07(+1.30%)
May 08, 2024 5.730 5.840 5.310 5.380 4,099,988 -0.04(-0.74%)
May 07, 2024 5.410 5.565 5.380 5.420 2,112,414 -0.03(-0.55%)
May 06, 2024 5.370 5.470 5.320 5.450 1,565,199 +0.13(+2.44%)
May 03, 2024 5.330 5.430 5.250 5.320 1,491,241 +0.06(+1.14%)
May 02, 2024 5.130 5.298 5.020 5.260 1,656,656 +0.23(+4.57%)
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.