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

- Apartments

Recent Quotes

My Watchlist

Indicators

Cantalope Inc (NQ: CTLP )

6.190 +0.060 (+0.98%)

Streaming Delayed Price Updated: 9:41 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2024	6.200	6.200	6.070	6.130	202,223	-0.03(-0.49%)
Apr 19, 2024	6.140	6.210	6.100	6.160	184,557	-0.01(-0.16%)
Apr 18, 2024	6.290	6.350	6.160	6.170	206,884	-0.10(-1.59%)
Apr 17, 2024	6.390	6.410	6.250	6.270	229,141	-0.06(-0.95%)
Apr 16, 2024	6.240	6.365	6.210	6.330	207,753	+0.07(+1.12%)
Apr 15, 2024	6.360	6.400	6.220	6.260	252,288	-0.07(-1.11%)
Apr 12, 2024	6.500	6.530	6.200	6.330	380,737	-0.15(-2.31%)
Apr 11, 2024	6.290	6.505	6.190	6.480	540,819	+0.21(+3.35%)
Apr 10, 2024	6.280	6.330	6.210	6.270	457,180	-0.15(-2.34%)
Apr 09, 2024	6.320	6.435	6.320	6.420	256,281	+0.12(+1.90%)
Apr 08, 2024	6.350	6.400	6.295	6.300	123,656	+0.00(+0.00%)
Apr 05, 2024	6.280	6.330	6.255	6.300	203,432	+0.01(+0.16%)
Apr 04, 2024	6.390	6.470	6.230	6.290	287,923	-0.02(-0.32%)
Apr 03, 2024	6.270	6.345	6.260	6.310	252,897	+0.00(+0.00%)
Apr 02, 2024	6.190	6.330	6.170	6.310	271,316	-0.01(-0.16%)
Apr 01, 2024	6.450	6.500	6.300	6.320	194,836	-0.11(-1.71%)
Mar 28, 2024	6.450	6.405	6.395	6.430	249,220	-0.03(-0.46%)
Mar 27, 2024	6.360	6.460	6.360	6.460	208,045	+0.16(+2.54%)
Mar 26, 2024	6.360	6.460	6.280	6.300	246,414	+0.00(+0.00%)
Mar 25, 2024	6.300	6.340	6.280	6.300	202,020	+0.04(+0.64%)
Mar 22, 2024	6.310	6.340	6.245	6.260	255,203	-0.03(-0.48%)
Mar 21, 2024	6.410	6.420	6.220	6.290	381,553	-0.08(-1.26%)
Mar 20, 2024	6.290	6.450	6.190	6.370	494,088	+0.10(+1.59%)
Mar 19, 2024	6.150	6.350	6.130	6.270	214,976	+0.11(+1.79%)
Mar 18, 2024	6.150	6.240	6.110	6.160	258,039	-0.01(-0.16%)
Mar 15, 2024	6.120	6.220	6.085	6.170	537,572	+0.02(+0.33%)
Mar 14, 2024	6.330	6.360	6.065	6.150	253,202	-0.15(-2.38%)
Mar 13, 2024	6.350	6.485	6.280	6.300	296,254	-0.09(-1.41%)
Mar 12, 2024	6.310	6.407	6.290	6.390	161,325	+0.08(+1.27%)
Mar 11, 2024	6.370	6.450	6.300	6.310	187,582	-0.09(-1.41%)
Mar 08, 2024	6.450	6.480	6.330	6.400	269,078	+0.04(+0.63%)
Mar 07, 2024	6.350	6.390	6.290	6.360	157,641	+0.04(+0.63%)
Mar 06, 2024	6.320	6.390	6.269	6.320	194,526	+0.07(+1.12%)
Mar 05, 2024	6.330	6.360	6.050	6.250	301,187	-0.10(-1.57%)
Mar 04, 2024	6.570	6.580	6.325	6.350	324,729	-0.18(-2.76%)
Mar 01, 2024	6.500	6.610	6.405	6.530	566,843	+0.03(+0.46%)
Feb 29, 2024	6.550	6.660	6.440	6.500	234,899	+0.10(+1.56%)
Feb 28, 2024	6.440	6.470	6.355	6.400	184,282	-0.11(-1.69%)
Feb 27, 2024	6.560	6.567	6.440	6.510	241,522	+0.02(+0.31%)
Feb 26, 2024	6.380	6.555	6.353	6.490	397,596	+0.08(+1.25%)
Feb 23, 2024	6.320	6.640	6.270	6.410	565,189	+0.20(+3.22%)
Feb 22, 2024	6.310	6.449	6.195	6.210	427,733	-0.07(-1.11%)
Feb 21, 2024	6.560	6.560	6.210	6.280	484,358	-0.32(-4.85%)
Feb 20, 2024	6.600	6.665	6.550	6.600	278,112	-0.09(-1.35%)
Feb 16, 2024	7.080	7.115	6.680	6.690	374,914	-0.31(-4.43%)
Feb 15, 2024	6.590	7.125	6.550	7.000	873,222	+0.51(+7.86%)
Feb 14, 2024	6.410	6.600	6.380	6.490	442,046	+0.28(+4.51%)
Feb 13, 2024	6.270	6.330	6.130	6.210	620,313	-0.26(-4.02%)
Feb 12, 2024	6.350	6.515	6.295	6.470	523,493	+0.19(+3.03%)
Feb 09, 2024	6.610	6.700	6.010	6.280	1,600,518	-0.52(-7.65%)
Feb 08, 2024	6.780	6.910	6.730	6.800	246,420	+0.04(+0.59%)
Feb 07, 2024	6.940	6.940	6.750	6.760	167,850	-0.11(-1.60%)
Feb 06, 2024	6.810	6.910	6.800	6.870	150,871	+0.06(+0.88%)
Feb 05, 2024	6.770	6.865	6.640	6.810	224,030	-0.02(-0.29%)
Feb 02, 2024	6.820	6.885	6.731	6.830	195,724	-0.08(-1.16%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cantalope Inc (NQ: CTLP )

Historical Prices