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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Signal Advance Inc (OP:SIGL)

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 17, 2025 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 (%)
Sep 17, 2025 0.1500 0.1500 0.1300 0.1500 7,158 +0.01(+4.68%)
Sep 16, 2025 0.1500 0.1500 0.1343 0.1433 19,896 -0.01(-4.47%)
Sep 15, 2025 0.1560 0.1560 0.1275 0.1500 2,390 +0.02(+17.55%)
Sep 12, 2025 0.1475 0.1560 0.1276 0.1276 5,735 -0.01(-9.50%)
Sep 11, 2025 0.1530 0.1580 0.1400 0.1410 2,238 -0.02(-10.76%)
Sep 10, 2025 0.1580 0.1580 0.1580 0.1580 617 +0.01(+3.27%)
Sep 09, 2025 0.1275 0.1579 0.1275 0.1530 21,886 +0.02(+12.01%)
Sep 08, 2025 0.1480 0.1530 0.1288 0.1366 5,758 +0.01(+7.14%)
Sep 02, 2025 0.1275 0 +0.00(+1.27%)
Aug 29, 2025 0.1399 0.1399 0.1259 0.1259 3,122 -0.03(-20.16%)
Aug 28, 2025 0.1400 0.1577 0.1400 0.1577 34,623 +0.01(+9.59%)
Aug 27, 2025 0.1440 0.1600 0.1439 0.1439 15,324 -0.02(-10.06%)
Aug 25, 2025 0.1600 205 +0.02(+10.34%)
Aug 22, 2025 0.1545 0.1689 0.1450 0.1450 1,384 +0.00(+3.50%)
Aug 21, 2025 0.1401 0.1401 0.1401 0.1401 2,000 +0.00(+0.07%)
Aug 20, 2025 0.1400 0.1400 0.1400 0.1400 832 +0.00(+0.00%)
Aug 19, 2025 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-4.89%)
Aug 18, 2025 0.1400 0.1472 0.1400 0.1472 2,004 +0.01(+5.52%)
Aug 15, 2025 0.1551 0.1690 0.1213 0.1395 65,718 -0.04(-22.46%)
Aug 14, 2025 0.1799 0.1799 0.1500 0.1799 1,256 +0.01(+9.03%)
Aug 13, 2025 0.1650 0.1650 0.1650 0.1650 257 -0.01(-8.33%)
Aug 12, 2025 0.1460 0.1800 0.1370 0.1800 5,108 +0.02(+13.21%)
Aug 11, 2025 0.1700 0.1800 0.1515 0.1590 21,937 -0.00(-1.43%)
Aug 08, 2025 0.1600 0.1738 0.1550 0.1613 10,400 -0.00(-0.74%)
Aug 07, 2025 0.1625 0.1625 0.1625 0.1625 1,503 -0.01(-4.41%)
Aug 06, 2025 0.1795 0.1800 0.1551 0.1700 7,352 -0.00(-1.45%)
Aug 05, 2025 0.1725 0.1725 0.1550 0.1725 11,393 -0.02(-9.21%)
Aug 04, 2025 0.1606 0.1900 0.1606 0.1900 4,740 +0.03(+18.31%)
Aug 01, 2025 0.1607 0.1900 0.1606 0.1606 15,568 -0.01(-5.25%)
Jul 31, 2025 0.1695 0.1695 0.1695 0.1695 451 -0.01(-6.46%)
Jul 30, 2025 0.1754 0.1900 0.1700 0.1812 5,124 +0.01(+2.95%)
Jul 29, 2025 0.1850 0.1850 0.1760 0.1760 1,068 +0.01(+3.53%)
Jul 28, 2025 0.1840 0.1990 0.1700 0.1700 6,290 +0.00(+0.00%)
Jul 25, 2025 0.1810 0.2050 0.1618 0.1700 49,619 -0.02(-10.53%)
Jul 24, 2025 0.2000 0.2000 0.1887 0.1900 3,973 -0.01(-5.00%)
Jul 23, 2025 0.1606 0.2000 0.1606 0.2000 41,389 +0.02(+8.11%)
Jul 22, 2025 0.1949 0.1949 0.1610 0.1850 4,700 -0.01(-5.08%)
Jul 21, 2025 0.1540 0.1949 0.1540 0.1949 1,860 +0.01(+5.47%)
Jul 18, 2025 0.1949 0.1949 0.1606 0.1848 7,107 +0.02(+11.80%)
Jul 17, 2025 0.1709 0.1829 0.1653 0.1653 5,943 -0.02(-11.93%)
Jul 16, 2025 0.1900 0.1949 0.1877 0.1877 25,001 +0.01(+5.57%)
Jul 15, 2025 0.1600 0.1778 0.1600 0.1778 366 +0.02(+11.13%)
Jul 14, 2025 0.1600 0.1600 0.1600 0.1600 121 -0.01(-6.16%)
Jul 11, 2025 0.1740 0.1940 0.1601 0.1705 16,601 -0.02(-9.07%)
Jul 10, 2025 0.1700 0.1950 0.1700 0.1875 12,183 -0.01(-3.85%)
Jul 09, 2025 0.1707 0.1950 0.1603 0.1950 1,854 +0.02(+8.33%)
Jul 08, 2025 0.1718 0.1800 0.1718 0.1800 835 +0.02(+12.36%)
Jul 07, 2025 0.1979 0.1979 0.1602 0.1602 15,473 -0.04(-19.05%)
Jul 03, 2025 0.1700 0.1979 0.1700 0.1979 1,348 +0.04(+23.69%)
Jul 02, 2025 0.1979 0.1979 0.1600 0.1600 4,677 -0.01(-5.88%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.