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
Markets:
Overview
News
Currencies
International
Treasuries

Stem, Inc. Class A Common Stock (NY:STEM)

10.10 +0.45 (+4.66%)
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 14, 2026 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 (%)
Apr 13, 2026 9.250 9.760 9.090 9.650 61,943 +0.23(+2.44%)
Apr 10, 2026 9.800 10.10 9.420 9.420 64,906 -0.31(-3.19%)
Apr 09, 2026 9.400 9.890 9.380 9.730 79,999 +0.05(+0.52%)
Apr 08, 2026 9.540 10.12 9.340 9.680 146,006 +0.87(+9.88%)
Apr 07, 2026 8.880 9.000 8.490 8.810 70,606 -0.26(-2.87%)
Apr 06, 2026 8.670 9.320 8.670 9.070 86,927 +0.41(+4.73%)
Apr 02, 2026 8.390 8.872 8.320 8.660 112,512 -0.17(-1.93%)
Apr 01, 2026 8.940 9.250 8.530 8.830 119,751 -0.01(-0.11%)
Mar 31, 2026 8.470 8.950 8.440 8.840 154,308 +0.59(+7.15%)
Mar 30, 2026 8.790 8.812 8.120 8.250 121,420 -0.50(-5.71%)
Mar 27, 2026 9.410 9.590 8.650 8.750 182,852 -0.97(-9.98%)
Mar 26, 2026 10.22 10.51 9.530 9.720 222,029 -0.75(-7.16%)
Mar 25, 2026 10.10 10.99 10.10 10.47 139,361 +0.48(+4.80%)
Mar 24, 2026 9.990 10.56 9.840 9.990 75,898 -0.16(-1.58%)
Mar 23, 2026 9.820 10.46 9.580 10.15 125,348 +0.45(+4.64%)
Mar 20, 2026 10.42 10.42 9.400 9.700 154,680 -0.76(-7.27%)
Mar 19, 2026 10.31 10.75 10.10 10.46 128,585 -0.13(-1.23%)
Mar 18, 2026 10.66 10.94 10.50 10.59 78,329 -0.31(-2.84%)
Mar 17, 2026 10.94 11.41 10.47 10.90 114,614 +0.01(+0.09%)
Mar 16, 2026 10.77 11.43 10.77 10.89 78,553 +0.43(+4.11%)
Mar 13, 2026 10.66 11.13 10.46 10.46 93,104 -0.14(-1.32%)
Mar 12, 2026 10.52 10.98 10.09 10.60 166,643 -0.04(-0.38%)
Mar 11, 2026 10.83 11.24 10.41 10.64 127,700 -0.22(-2.03%)
Mar 10, 2026 11.09 11.60 10.70 10.86 195,642 -0.41(-3.64%)
Mar 09, 2026 11.23 11.38 10.70 11.27 306,103 -0.84(-6.94%)
Mar 06, 2026 11.83 13.33 11.63 12.11 337,864 -0.07(-0.57%)
Mar 05, 2026 12.17 13.72 11.62 12.18 998,080 +2.13(+21.19%)
Mar 04, 2026 10.00 10.73 9.760 10.05 370,572 +0.55(+5.79%)
Mar 03, 2026 9.750 9.850 9.350 9.500 144,124 -0.57(-5.66%)
Mar 02, 2026 10.04 10.60 9.910 10.07 136,303 -0.44(-4.19%)
Feb 27, 2026 10.99 11.10 10.23 10.51 189,657 -0.88(-7.73%)
Feb 26, 2026 11.57 11.65 10.93 11.39 87,572 -0.25(-2.15%)
Feb 25, 2026 11.37 12.04 11.27 11.64 150,542 +0.50(+4.49%)
Feb 24, 2026 10.58 11.33 10.35 11.14 88,274 +0.52(+4.90%)
Feb 23, 2026 10.85 11.00 10.35 10.62 161,386 -0.64(-5.68%)
Feb 20, 2026 11.40 11.85 11.02 11.26 137,931 -0.21(-1.83%)
Feb 19, 2026 11.14 11.50 11.00 11.47 66,453 +0.17(+1.50%)
Feb 18, 2026 11.24 11.71 11.08 11.30 76,151 +0.00(+0.00%)
Feb 17, 2026 11.20 11.48 10.79 11.30 100,912 +0.00(+0.00%)
Feb 13, 2026 11.00 11.62 10.88 11.30 113,065 +0.17(+1.53%)
Feb 12, 2026 11.60 11.76 10.72 11.13 266,370 -0.37(-3.22%)
Feb 11, 2026 12.08 12.28 11.17 11.50 218,127 -0.34(-2.87%)
Feb 10, 2026 12.32 12.45 11.71 11.84 196,006 -0.59(-4.75%)
Feb 09, 2026 12.70 12.70 11.86 12.43 229,866 -0.32(-2.51%)
Feb 06, 2026 12.27 12.95 11.76 12.75 254,096 +0.76(+6.34%)
Feb 05, 2026 13.92 14.09 11.80 11.99 447,373 -2.38(-16.56%)
Feb 04, 2026 15.41 15.49 13.68 14.37 229,748 -0.99(-6.45%)
Feb 03, 2026 16.05 16.23 14.41 15.36 288,820 -0.24(-1.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.