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

Siyata Mobile Inc (NQ: SYTA )

2.520 +0.080 (+3.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Sep 29, 2023 2.840 2.950 2.770 2.820 60,586 -0.07(-2.42%)
Sep 28, 2023 2.920 2.940 2.760 2.890 31,306 -0.01(-0.34%)
Sep 27, 2023 3.050 3.250 2.831 2.900 118,977 -0.04(-1.36%)
Sep 26, 2023 2.640 2.990 2.640 2.940 115,218 +0.34(+13.08%)
Sep 25, 2023 2.430 2.650 2.420 2.600 81,149 +0.17(+7.00%)
Sep 22, 2023 2.160 2.440 2.160 2.430 79,282 +0.29(+13.55%)
Sep 21, 2023 2.030 2.210 2.000 2.140 46,077 +0.09(+4.39%)
Sep 20, 2023 2.090 2.110 2.020 2.050 44,100 +0.00(+0.00%)
Sep 19, 2023 2.000 2.150 2.000 2.050 39,916 +0.03(+1.49%)
Sep 18, 2023 2.020 2.140 1.980 2.020 101,674 -0.12(-5.61%)
Sep 15, 2023 2.110 2.242 2.110 2.140 116,718 -0.11(-5.10%)
Sep 14, 2023 2.370 2.400 2.150 2.255 117,868 -0.12(-4.96%)
Sep 13, 2023 2.510 2.560 2.353 2.373 58,493 -0.13(-5.09%)
Sep 12, 2023 2.600 2.610 2.495 2.500 46,806 -0.09(-3.47%)
Sep 11, 2023 2.630 2.700 2.580 2.590 38,661 -0.07(-2.63%)
Sep 08, 2023 2.650 2.775 2.606 2.660 45,731 +0.01(+0.38%)
Sep 07, 2023 2.900 2.900 2.610 2.650 59,599 -0.28(-9.56%)
Sep 06, 2023 3.010 3.080 2.900 2.930 44,788 -0.14(-4.56%)
Sep 05, 2023 3.280 3.300 3.070 3.070 52,660 -0.19(-5.83%)
Sep 01, 2023 3.300 3.430 3.250 3.260 35,198 -0.04(-1.21%)
Aug 31, 2023 3.110 3.470 3.100 3.300 96,893 +0.21(+6.80%)
Aug 30, 2023 2.830 3.090 2.800 3.090 71,948 +0.22(+7.67%)
Aug 29, 2023 2.600 2.970 2.550 2.870 156,526 +0.23(+8.71%)
Aug 28, 2023 2.550 2.700 2.540 2.640 83,873 +0.05(+1.93%)
Aug 25, 2023 2.610 2.710 2.530 2.590 73,144 -0.06(-2.26%)
Aug 24, 2023 2.770 2.780 2.608 2.650 74,614 -0.11(-3.99%)
Aug 23, 2023 2.680 2.890 2.555 2.760 164,384 +0.18(+6.98%)
Aug 22, 2023 2.710 2.720 2.510 2.580 102,829 -0.16(-5.84%)
Aug 21, 2023 3.020 3.020 2.720 2.740 156,804 -0.27(-8.97%)
Aug 18, 2023 3.120 3.200 3.000 3.010 97,883 -0.21(-6.52%)
Aug 17, 2023 3.640 3.690 3.190 3.220 280,931 -0.47(-12.74%)
Aug 16, 2023 3.860 3.940 3.610 3.690 429,328 -0.44(-10.65%)
Aug 15, 2023 4.310 5.090 3.830 4.130 6,934,799 +0.81(+24.40%)
Aug 14, 2023 3.540 3.549 3.232 3.320 272,646 -0.28(-7.78%)
Aug 11, 2023 3.370 3.804 3.150 3.600 485,685 +0.45(+14.29%)
Aug 10, 2023 3.470 3.490 3.100 3.150 230,901 -0.45(-12.50%)
Aug 09, 2023 3.930 4.082 3.124 3.600 805,045 -0.75(-17.24%)
Aug 08, 2023 5.000 5.000 4.100 4.350 317,829 -0.23(-5.02%)
Aug 07, 2023 4.750 4.750 4.180 4.580 181,423 -0.27(-5.57%)
Aug 04, 2023 4.880 5.080 4.520 4.850 371,472 -0.35(-6.73%)
Aug 03, 2023 5.740 6.180 4.700 5.200 1,332,950 +0.60(+13.04%)
Aug 02, 2023 4.000 4.670 4.100 4.600 403,149 +0.35(+8.24%)
Aug 01, 2023 4.390 4.390 4.150 4.250 150,960 +0.01(+0.24%)
Jul 31, 2023 4.400 4.400 4.140 4.240 132,059 -0.11(-2.53%)
Jul 28, 2023 4.480 4.480 4.040 4.350 171,414 -0.05(-1.14%)
Jul 27, 2023 4.490 4.580 4.300 4.400 119,713 -0.14(-3.08%)
Jul 26, 2023 4.300 4.770 4.280 4.540 102,435 +0.18(+4.13%)
Jul 25, 2023 4.500 4.500 4.270 4.360 80,393 +0.12(+2.83%)
Jul 24, 2023 4.480 4.480 4.170 4.240 111,963 -0.33(-7.22%)
Jul 21, 2023 4.740 4.800 4.410 4.570 181,651 -0.17(-3.59%)
Jul 20, 2023 5.040 5.130 4.700 4.740 140,725 -0.21(-4.24%)
Jul 19, 2023 5.200 5.200 4.810 4.950 143,209 +0.05(+1.02%)
Jul 18, 2023 4.880 5.150 4.800 4.900 130,847 +0.00(+0.00%)
Jul 17, 2023 5.150 5.160 4.790 4.900 214,798 -0.24(-4.67%)
Jul 14, 2023 5.100 5.290 5.000 5.140 235,426 -0.16(-3.02%)
Jul 13, 2023 5.400 5.700 5.200 5.300 243,577 -0.20(-3.64%)
Jul 12, 2023 5.490 5.710 5.170 5.500 310,259 +0.02(+0.36%)
Jul 11, 2023 5.950 5.950 5.400 5.480 623,713 -1.76(-24.31%)
Jul 10, 2023 7.000 7.900 6.500 7.240 874,015 +1.04(+16.77%)
Jul 07, 2023 5.690 6.480 5.400 6.200 327,041 +0.64(+11.51%)
Jul 06, 2023 5.570 5.700 5.370 5.560 200,022 +0.00(+0.00%)
Jul 05, 2023 5.510 5.600 5.290 5.560 76,489 +0.00(+0.00%)
Jul 03, 2023 5.650 5.800 5.450 5.560 61,091 +0.12(+2.21%)
Jun 30, 2023 5.400 5.780 5.250 5.440 78,151 -0.34(-5.88%)
Jun 29, 2023 5.400 6.500 5.320 5.780 112,493 +0.23(+4.14%)
Jun 28, 2023 5.360 5.790 5.120 5.550 133,895 -0.24(-4.15%)
Jun 27, 2023 5.500 5.790 4.930 5.790 342,515 -3.09(-34.80%)
Jun 26, 2023 9.050 9.360 8.400 8.880 55,637 -0.42(-4.52%)
Jun 23, 2023 10.00 10.00 9.050 9.300 36,435 -0.35(-3.63%)
Jun 22, 2023 10.30 10.30 9.320 9.650 112,901 +0.53(+5.81%)
Jun 21, 2023 9.400 9.500 8.800 9.120 29,257 -0.40(-4.20%)
Jun 20, 2023 10.00 10.18 9.000 9.520 41,328 -0.18(-1.86%)
Jun 16, 2023 10.00 10.62 9.490 9.700 55,825 -0.30(-3.00%)
Jun 15, 2023 9.810 11.00 9.500 10.00 59,407 -1.26(-11.19%)
May 08, 2023 11.25 11.66 11.20 11.26 9,859 -0.04(-0.35%)
May 05, 2023 10.90 11.48 10.75 11.30 12,561 +0.29(+2.63%)
May 04, 2023 11.00 11.38 10.52 11.01 10,199 -0.10(-0.90%)
May 03, 2023 10.90 11.67 10.52 11.11 24,253 +0.20(+1.83%)
May 02, 2023 10.42 11.00 10.42 10.91 10,612 +0.05(+0.46%)
May 01, 2023 11.01 11.10 10.33 10.86 16,032 -0.15(-1.36%)
Apr 28, 2023 11.40 11.75 10.25 11.01 16,871 -0.13(-1.17%)
Apr 27, 2023 11.65 11.65 10.91 11.14 13,868 +0.28(+2.58%)
Apr 26, 2023 11.00 11.58 10.54 10.86 13,233 +0.06(+0.56%)
Apr 25, 2023 10.75 11.66 10.17 10.80 30,835 -0.28(-2.53%)
Apr 24, 2023 11.50 12.00 10.84 11.08 29,286 -0.92(-7.67%)
Apr 21, 2023 12.61 13.25 12.00 12.00 22,724 -1.00(-7.69%)
Apr 20, 2023 13.60 13.60 12.00 13.00 20,798 -0.60(-4.41%)
Apr 19, 2023 11.46 14.99 11.05 13.60 94,917 +2.12(+18.47%)
Apr 18, 2023 12.10 12.57 11.01 11.48 49,584 -0.71(-5.82%)
Apr 17, 2023 12.50 12.50 12.00 12.19 14,952 -0.01(-0.08%)
Apr 14, 2023 13.01 13.11 11.56 12.20 37,371 -0.75(-5.79%)
Apr 13, 2023 12.20 14.00 12.00 12.95 26,395 +0.93(+7.74%)
Apr 12, 2023 12.00 12.20 11.50 12.02 23,116 -0.75(-5.87%)
Apr 11, 2023 12.50 12.95 12.50 12.77 13,763 +0.03(+0.24%)
Apr 10, 2023 14.00 13.78 11.75 12.74 39,580 -0.41(-3.12%)
Apr 06, 2023 13.50 13.97 13.00 13.15 24,934 -0.35(-2.59%)
Apr 05, 2023 15.23 15.75 10.11 13.50 47,451 -1.89(-12.28%)
Apr 04, 2023 15.90 15.99 15.05 15.39 22,524 -0.26(-1.66%)
Apr 03, 2023 15.85 16.35 15.00 15.65 41,628 +0.40(+2.62%)
Mar 31, 2023 17.00 18.00 14.33 15.25 122,612 -3.66(-19.35%)
Mar 30, 2023 19.12 20.44 18.05 18.91 8,417 -1.19(-5.92%)
Mar 29, 2023 20.00 21.00 18.51 20.10 17,465 +0.90(+4.69%)
Mar 28, 2023 18.00 19.84 17.69 19.20 22,817 +1.18(+6.55%)
Mar 27, 2023 18.00 18.20 17.17 18.02 9,732 +0.64(+3.68%)
Mar 24, 2023 16.54 17.80 16.52 17.38 7,635 +0.44(+2.60%)
Mar 23, 2023 17.80 17.80 16.50 16.94 8,703 -0.05(-0.29%)
Mar 22, 2023 17.20 17.92 16.60 16.99 10,821 -0.70(-3.96%)
Mar 21, 2023 16.40 17.99 16.40 17.69 15,207 +1.50(+9.26%)
Mar 20, 2023 16.33 17.30 16.10 16.19 19,320 -0.39(-2.35%)
Mar 17, 2023 17.13 17.48 16.00 16.58 27,012 -0.62(-3.60%)
Mar 16, 2023 17.47 18.30 16.60 17.20 28,297 -0.79(-4.39%)
Mar 15, 2023 18.15 18.30 17.30 17.99 32,607 -1.11(-5.81%)
Mar 14, 2023 20.85 20.85 18.00 19.10 57,446 -2.16(-10.16%)
Mar 13, 2023 23.85 23.92 19.53 21.26 60,333 -2.73(-11.38%)
Mar 10, 2023 24.00 26.66 21.10 23.99 99,890 +0.27(+1.14%)
Mar 09, 2023 21.00 26.50 20.30 23.72 124,869 +2.75(+13.11%)
Mar 08, 2023 24.80 25.50 19.50 20.97 99,798 -5.03(-19.35%)
Mar 07, 2023 20.00 26.70 19.60 26.00 158,321 +6.36(+32.38%)
Mar 06, 2023 19.00 20.99 18.50 19.64 57,350 +0.74(+3.92%)
Mar 03, 2023 17.92 19.00 17.85 18.90 26,850 +1.52(+8.75%)
Mar 02, 2023 18.00 18.01 16.77 17.38 17,507 -1.11(-6.00%)
Mar 01, 2023 19.00 19.95 18.00 18.49 18,946 -0.51(-2.68%)
Feb 28, 2023 19.00 20.90 18.10 19.00 58,267 -0.45(-2.31%)
Feb 27, 2023 17.80 19.48 17.70 19.45 53,307 +1.76(+9.95%)
Feb 24, 2023 18.54 18.69 16.60 17.69 32,354 -0.31(-1.72%)
Feb 23, 2023 17.39 18.50 16.50 18.00 71,079 +2.35(+15.02%)
Feb 22, 2023 16.26 16.53 15.10 15.65 19,878 -1.26(-7.45%)
Feb 21, 2023 15.99 18.93 15.55 16.91 83,457 +1.71(+11.25%)
Feb 17, 2023 15.19 15.70 14.39 15.20 16,148 -0.11(-0.72%)
Feb 16, 2023 15.46 15.75 15.10 15.31 12,095 -0.13(-0.84%)
Feb 15, 2023 15.45 15.77 15.10 15.44 13,032 -0.01(-0.06%)
Feb 14, 2023 15.00 16.21 15.00 15.45 13,931 +0.32(+2.12%)
Feb 13, 2023 16.00 16.00 14.50 15.13 12,429 -0.15(-0.98%)
Feb 10, 2023 16.37 16.38 15.00 15.28 20,299 -1.01(-6.20%)
Feb 09, 2023 17.00 16.98 16.20 16.29 19,581 -0.60(-3.55%)
Feb 08, 2023 17.22 17.29 16.43 16.89 10,447 -0.10(-0.59%)
Feb 07, 2023 17.30 17.49 16.60 16.99 19,309 +0.06(+0.35%)
Feb 06, 2023 17.20 17.20 16.50 16.93 17,256 +0.01(+0.06%)
Feb 03, 2023 17.00 17.94 16.50 16.92 24,802 -0.60(-3.42%)
Feb 02, 2023 16.33 18.25 16.33 17.52 50,816 +0.87(+5.23%)
Feb 01, 2023 16.00 16.75 16.00 16.65 26,867 -0.15(-0.89%)
Jan 31, 2023 16.78 16.90 15.91 16.80 23,255 +0.05(+0.30%)
Jan 30, 2023 16.67 17.30 16.16 16.75 23,742 +0.09(+0.54%)
Jan 27, 2023 16.80 17.00 16.07 16.66 27,382 +0.08(+0.48%)
Jan 26, 2023 17.35 17.35 16.53 16.58 30,637 -0.77(-4.44%)
Jan 25, 2023 17.80 18.00 16.52 17.35 34,001 -0.45(-2.53%)
Jan 24, 2023 18.00 18.30 17.35 17.80 44,701 +0.32(+1.83%)
Jan 23, 2023 17.00 18.00 16.37 17.48 40,552 +0.37(+2.16%)
Jan 20, 2023 18.00 18.29 16.30 17.11 67,710 -1.64(-8.75%)
Jan 19, 2023 18.00 18.93 13.00 18.75 425,676 -6.75(-26.47%)
Jan 18, 2023 28.00 29.20 25.00 25.50 250,195 +2.50(+10.87%)
Jan 17, 2023 22.00 23.50 20.90 23.00 26,457 +1.70(+7.98%)
Jan 13, 2023 21.73 21.83 20.05 21.30 15,241 -0.20(-0.93%)
Jan 12, 2023 19.32 22.00 19.01 21.50 21,772 +1.60(+8.04%)
Jan 11, 2023 19.29 19.90 18.65 19.90 11,823 -0.56(-2.74%)
Jan 10, 2023 20.59 21.28 17.60 20.46 33,713 -0.04(-0.20%)
Jan 09, 2023 20.00 21.50 18.55 20.50 80,246 +3.33(+19.39%)
Jan 06, 2023 16.00 17.45 15.60 17.17 28,490 +0.68(+4.12%)
Jan 05, 2023 17.01 17.50 15.90 16.49 40,343 -1.51(-8.39%)
Jan 04, 2023 21.50 22.25 16.70 18.00 183,556 +2.00(+12.50%)
Jan 03, 2023 14.00 16.20 14.50 16.00 9,892 +0.70(+4.58%)
Dec 30, 2022 15.00 15.70 15.00 15.30 9,268 -0.58(-3.65%)
Dec 29, 2022 15.50 16.21 15.10 15.88 7,730 +0.37(+2.39%)
Dec 28, 2022 15.00 16.24 14.98 15.51 9,029 +0.02(+0.13%)
Dec 27, 2022 16.00 16.50 15.10 15.49 4,880 -0.51(-3.19%)
Dec 23, 2022 15.31 16.55 15.00 16.00 6,549 +0.81(+5.33%)
Dec 22, 2022 15.00 15.79 13.60 15.19 14,485 +0.56(+3.83%)
Dec 21, 2022 15.00 15.89 14.60 14.63 11,698 -0.60(-3.94%)
Dec 20, 2022 14.91 15.50 14.15 15.23 5,394 +0.14(+0.93%)
Dec 19, 2022 15.33 15.98 14.30 15.09 12,055 -0.80(-5.03%)
Dec 16, 2022 16.03 16.18 15.00 15.89 16,316 -0.91(-5.42%)
Dec 15, 2022 18.00 18.20 15.99 16.80 10,775 -1.04(-5.83%)
Dec 14, 2022 17.00 19.57 16.51 17.84 22,974 +0.24(+1.36%)
Dec 13, 2022 16.60 18.27 16.22 17.60 25,051 +1.89(+12.03%)
Dec 12, 2022 14.99 16.20 13.60 15.71 23,774 +0.71(+4.73%)
Dec 09, 2022 15.22 15.30 14.00 15.00 7,556 +0.83(+5.86%)
Dec 08, 2022 13.80 14.63 13.80 14.17 7,148 +0.44(+3.20%)
Dec 07, 2022 13.58 14.60 13.58 13.73 10,743 -1.27(-8.47%)
Dec 06, 2022 16.00 16.00 14.50 15.00 18,937 -0.68(-4.34%)
Dec 05, 2022 16.00 16.80 15.50 15.68 13,130 -0.76(-4.62%)
Dec 02, 2022 15.65 16.88 15.02 16.44 18,408 -0.41(-2.43%)
Dec 01, 2022 17.34 18.00 16.72 16.85 15,518 -1.10(-6.13%)
Nov 30, 2022 18.56 18.56 16.76 17.95 31,475 -0.44(-2.39%)
Nov 29, 2022 19.30 19.55 17.57 18.39 25,352 -0.88(-4.57%)
Nov 28, 2022 18.45 21.29 18.30 19.27 38,903 +0.63(+3.38%)
Nov 25, 2022 17.50 19.45 17.50 18.64 16,442 +1.18(+6.76%)
Nov 23, 2022 18.00 18.90 16.50 17.46 47,224 -1.03(-5.57%)
Nov 22, 2022 18.90 19.15 17.02 18.49 51,497 -0.93(-4.79%)
Nov 21, 2022 15.00 20.80 14.50 19.42 148,420 +4.02(+26.10%)
Nov 18, 2022 16.19 16.70 15.24 15.40 41,715 -0.79(-4.88%)
Nov 17, 2022 15.58 16.20 14.13 16.19 60,104 -0.38(-2.29%)
Nov 16, 2022 18.00 18.27 15.82 16.57 91,180 -2.17(-11.58%)
Nov 15, 2022 24.85 26.10 18.10 18.74 721,906 +2.24(+13.58%)
Nov 14, 2022 13.75 17.89 12.72 16.50 279,769 +3.50(+26.92%)
Nov 11, 2022 13.50 13.50 12.20 13.00 52,816 +0.53(+4.25%)
Nov 10, 2022 11.25 12.47 11.09 12.47 38,341 +1.67(+15.46%)
Nov 09, 2022 11.50 12.00 10.51 10.80 25,660 -1.00(-8.47%)
Nov 08, 2022 12.74 12.74 11.22 11.80 46,618 -1.04(-8.10%)
Nov 07, 2022 13.46 13.46 12.18 12.84 17,007 -0.36(-2.73%)
Nov 04, 2022 12.68 13.31 12.10 13.20 34,441 +1.11(+9.18%)
Nov 03, 2022 12.22 12.64 11.75 12.09 22,031 -0.22(-1.79%)
Nov 02, 2022 13.00 12.22 12.31 32,724 -0.59(-4.57%)
Nov 01, 2022 14.74 14.74 12.22 12.90 54,524 -0.41(-3.08%)
Oct 31, 2022 12.50 13.48 11.68 13.31 84,272 +0.37(+2.86%)
Oct 28, 2022 13.00 13.51 12.50 12.94 39,705 -0.30(-2.27%)
Oct 27, 2022 14.00 14.99 12.32 13.24 64,512 -1.29(-8.88%)
Oct 26, 2022 14.29 15.95 14.15 14.53 101,844 +0.28(+1.96%)
Oct 25, 2022 14.00 14.86 13.76 14.25 41,989 +0.11(+0.78%)
Oct 24, 2022 14.40 14.95 14.00 14.14 36,038 -0.55(-3.74%)
Oct 21, 2022 14.36 15.00 14.00 14.69 46,260 +0.31(+2.16%)
Oct 20, 2022 14.42 15.29 14.00 14.38 45,295 -0.61(-4.07%)
Oct 19, 2022 14.50 15.50 13.50 14.99 87,664 +0.98(+7.00%)
Oct 18, 2022 15.40 15.69 13.57 14.01 73,714 -1.99(-12.44%)
Oct 17, 2022 15.95 16.74 15.08 16.00 81,298 -0.74(-4.42%)
Oct 14, 2022 15.70 17.00 14.35 16.74 146,504 +1.74(+11.60%)
Oct 13, 2022 15.55 16.43 13.55 15.00 116,500 +1.01(+7.22%)
Oct 12, 2022 14.21 15.74 13.09 13.99 172,453 +1.08(+8.37%)
Oct 11, 2022 12.37 13.70 12.24 12.91 101,139 +0.46(+3.69%)
Oct 10, 2022 13.94 14.50 12.15 12.45 197,075 -18.16(-59.33%)
Oct 07, 2022 32.20 32.40 30.01 30.61 2,466 -1.65(-5.11%)
Oct 06, 2022 36.75 36.75 30.80 32.26 1,481 -3.74(-10.39%)
Oct 05, 2022 36.00 37.00 33.50 36.00 3,178 +1.01(+2.89%)
Oct 04, 2022 33.00 36.25 32.00 34.99 5,429 +3.21(+10.10%)
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.