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

(OP:STEK)

0.0082 +0.0002 (+2.50%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 0.0080 0.0089 0.0075 0.0082 6,592,092 +0.00(+2.50%)
Oct 09, 2025 0.0086 0.0087 0.0076 0.0080 1,101,960 -0.00(-5.88%)
Oct 08, 2025 0.0107 0.0107 0.0074 0.0085 11,177,513 -0.00(-15.00%)
Oct 07, 2025 0.0127 0.0127 0.0100 0.0100 1,918,076 -0.00(-18.70%)
Oct 06, 2025 0.0109 0.0139 0.0109 0.0123 399,482 -0.00(-5.38%)
Oct 03, 2025 0.0119 0.0130 0.0107 0.0130 467,904 +0.00(+2.36%)
Oct 02, 2025 0.0127 0.0127 0.0119 0.0127 86,530 +0.00(+5.83%)
Oct 01, 2025 0.0120 0.0130 0.0100 0.0120 455,415 -0.00(-7.69%)
Sep 30, 2025 0.0134 0.0134 0.0109 0.0130 1,310,382 -0.00(-2.99%)
Sep 29, 2025 0.0120 0.0158 0.0111 0.0134 614,328 -0.00(-13.55%)
Sep 26, 2025 0.0139 0.0157 0.0119 0.0155 242,799 +0.00(+18.32%)
Sep 25, 2025 0.0134 0.0157 0.0125 0.0131 246,838 -0.00(-7.75%)
Sep 24, 2025 0.0185 0.0200 0.0141 0.0142 404,351 -0.01(-27.18%)
Sep 23, 2025 0.0132 0.0195 0.0132 0.0195 38,637 +0.00(+30.00%)
Sep 22, 2025 0.0124 0.0150 0.0124 0.0150 307,467 +0.00(+27.12%)
Sep 19, 2025 0.0110 0.0126 0.0100 0.0118 1,329,210 -0.00(-4.84%)
Sep 18, 2025 0.0143 0.0149 0.0120 0.0124 259,234 -0.00(-16.78%)
Sep 17, 2025 0.0141 0.0151 0.0120 0.0149 518,083 +0.00(+7.97%)
Sep 16, 2025 0.0140 0.0140 0.0130 0.0138 226,837 -0.00(-0.72%)
Sep 15, 2025 0.0139 0.0140 0.0138 0.0139 71,457 +0.00(+1.46%)
Sep 12, 2025 0.0136 0.0139 0.0122 0.0137 269,030 +0.00(+5.38%)
Sep 11, 2025 0.0136 0.0136 0.0122 0.0130 1,370,064 +0.00(+0.00%)
Sep 10, 2025 0.0139 0.0140 0.0120 0.0130 453,370 -0.00(-6.47%)
Sep 09, 2025 0.0131 0.0140 0.0131 0.0139 3,048 +0.00(+0.00%)
Sep 08, 2025 0.0166 0.0166 0.0130 0.0139 78,965 -0.00(-0.71%)
Sep 05, 2025 0.0144 0.0147 0.0125 0.0140 207,586 -0.00(-3.45%)
Sep 04, 2025 0.0140 0.0165 0.0140 0.0145 260,825 +0.00(+0.00%)
Sep 03, 2025 0.0146 0.0150 0.0145 0.0145 1,049,117 -0.00(-3.33%)
Sep 02, 2025 0.0155 0.0171 0.0143 0.0150 297,920 -0.00(-12.28%)
Aug 29, 2025 0.0165 0.0172 0.0155 0.0171 244,419 +0.00(+3.64%)
Aug 28, 2025 0.0160 0.0172 0.0160 0.0165 620,297 -0.00(-4.07%)
Aug 27, 2025 0.0168 0.0193 0.0160 0.0172 427,449 -0.00(-11.34%)
Aug 26, 2025 0.0214 0.0215 0.0174 0.0194 286,026 -0.00(-9.77%)
Aug 25, 2025 0.0225 0.0230 0.0198 0.0215 227,975 -0.00(-0.92%)
Aug 22, 2025 0.0240 0.0256 0.0217 0.0217 165,907 -0.00(-9.58%)
Aug 21, 2025 0.0233 0.0246 0.0231 0.0240 55,968 +0.00(+0.00%)
Aug 20, 2025 0.0256 0.0256 0.0235 0.0240 40,065 -0.00(-6.25%)
Aug 19, 2025 0.0250 0.0256 0.0246 0.0256 204,015 -0.00(-3.76%)
Aug 18, 2025 0.0246 0.0266 0.0246 0.0266 53,325 +0.00(+3.50%)
Aug 15, 2025 0.0260 0.0260 0.0249 0.0257 5,881 +0.00(+0.39%)
Aug 14, 2025 0.0248 0.0256 0.0248 0.0256 112,790 -0.00(-1.16%)
Aug 13, 2025 0.0252 0.0260 0.0246 0.0259 9,321 +0.00(+0.78%)
Aug 12, 2025 0.0273 0.0273 0.0246 0.0257 226,611 -0.00(-5.51%)
Aug 11, 2025 0.0272 0.0273 0.0247 0.0272 45,164 -0.00(-0.73%)
Aug 08, 2025 0.0268 0.0274 0.0252 0.0274 17,682 +0.00(+2.62%)
Aug 07, 2025 0.0250 0.0267 0.0249 0.0267 11,726 +0.00(+1.14%)
Aug 06, 2025 0.0272 0.0275 0.0248 0.0264 117,549 -0.00(-8.65%)
Aug 05, 2025 0.0279 0.0290 0.0268 0.0289 1,330 -0.00(-0.34%)
Aug 04, 2025 0.0299 0.0299 0.0262 0.0290 8,412 -0.00(-1.36%)
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.