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

Save Foods Inc (NQ: SVFD )

1.410 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 18, 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 (%)
Mar 18, 2024 1.410 0 -0.01(-0.70%)
Mar 15, 2024 1.500 1.539 1.400 1.420 31,213 +0.01(+0.71%)
Mar 14, 2024 1.510 1.510 1.409 1.410 26,307 -0.04(-2.76%)
Mar 13, 2024 1.520 1.580 1.440 1.450 112,445 -0.04(-2.68%)
Mar 12, 2024 1.505 1.510 1.490 1.490 7,699 -0.00(-0.05%)
Mar 11, 2024 1.510 1.550 1.490 1.491 28,646 -0.05(-3.20%)
Mar 08, 2024 1.560 1.560 1.480 1.540 13,333 +0.02(+1.32%)
Mar 07, 2024 1.500 1.580 1.430 1.520 23,378 -0.02(-1.31%)
Mar 06, 2024 1.500 1.570 1.490 1.540 13,164 +0.09(+6.20%)
Mar 05, 2024 1.430 1.510 1.430 1.450 13,160 -0.04(-2.68%)
Mar 04, 2024 1.430 1.500 1.401 1.490 23,308 +0.04(+2.76%)
Mar 01, 2024 1.410 1.450 1.400 1.450 13,873 +0.10(+7.41%)
Feb 29, 2024 1.550 1.550 1.350 1.350 27,189 -0.15(-10.00%)
Feb 28, 2024 1.540 1.560 1.420 1.500 14,205 -0.04(-2.60%)
Feb 27, 2024 1.540 1.640 1.530 1.540 10,332 +0.00(+0.00%)
Feb 26, 2024 1.560 1.603 1.500 1.540 36,126 -0.01(-0.65%)
Feb 23, 2024 1.570 1.640 1.470 1.550 23,484 -0.01(-0.64%)
Feb 22, 2024 1.610 1.620 1.520 1.560 65,579 -0.09(-5.45%)
Feb 21, 2024 1.600 1.650 1.530 1.650 7,012 +0.03(+1.85%)
Feb 20, 2024 1.490 1.630 1.470 1.620 75,712 +0.11(+7.28%)
Feb 16, 2024 1.530 1.600 1.470 1.510 17,895 +0.01(+0.67%)
Feb 15, 2024 1.530 1.580 1.500 1.500 11,180 -0.03(-1.96%)
Feb 14, 2024 1.620 1.630 1.460 1.530 21,865 -0.09(-5.37%)
Feb 13, 2024 1.561 1.630 1.530 1.617 14,181 +0.04(+2.34%)
Feb 12, 2024 1.540 1.630 1.530 1.580 27,176 +0.01(+0.64%)
Feb 09, 2024 1.520 1.640 1.520 1.570 64,873 -0.04(-2.48%)
Feb 08, 2024 1.520 1.630 1.510 1.610 17,967 +0.06(+3.87%)
Feb 07, 2024 1.600 1.600 1.500 1.550 13,460 -0.03(-2.15%)
Feb 06, 2024 1.580 1.680 1.550 1.584 10,286 +0.01(+0.57%)
Feb 05, 2024 1.570 1.609 1.570 1.575 4,829 +0.00(+0.32%)
Feb 02, 2024 1.580 1.710 1.520 1.570 53,490 -0.01(-0.63%)
Feb 01, 2024 1.610 1.690 1.580 1.580 14,348 -0.06(-3.66%)
Jan 31, 2024 1.540 1.642 1.540 1.640 14,847 +0.12(+7.89%)
Jan 30, 2024 1.590 1.601 1.510 1.520 30,017 -0.09(-5.88%)
Jan 29, 2024 1.650 1.650 1.600 1.615 15,002 -0.01(-0.31%)
Jan 26, 2024 1.600 1.640 1.600 1.620 16,250 +0.04(+2.53%)
Jan 25, 2024 1.540 1.650 1.524 1.580 25,304 +0.01(+0.64%)
Jan 24, 2024 1.700 1.700 1.570 1.570 53,466 -0.10(-5.99%)
Jan 23, 2024 1.720 1.750 1.650 1.670 23,707 -0.03(-1.76%)
Jan 22, 2024 1.710 1.716 1.650 1.700 9,704 -0.00(-0.12%)
Jan 19, 2024 1.680 1.740 1.650 1.702 14,764 -0.03(-1.61%)
Jan 18, 2024 1.710 1.750 1.700 1.730 4,458 -0.01(-0.57%)
Jan 17, 2024 1.750 1.765 1.650 1.740 56,837 -0.08(-4.66%)
Jan 16, 2024 1.900 1.900 1.820 1.825 30,297 -0.07(-3.95%)
Jan 12, 2024 2.020 2.135 1.880 1.900 90,871 -0.16(-7.77%)
Jan 11, 2024 2.090 2.140 1.980 2.060 71,842 +0.01(+0.49%)
Jan 10, 2024 2.020 2.120 1.960 2.050 27,585 +0.01(+0.49%)
Jan 09, 2024 2.060 2.138 2.020 2.040 36,901 -0.11(-5.12%)
Jan 08, 2024 2.040 2.240 1.970 2.150 248,865 +0.11(+5.39%)
Jan 05, 2024 1.880 2.099 1.850 2.040 88,190 +0.14(+7.39%)
Jan 04, 2024 1.860 1.950 1.860 1.900 15,770 +0.02(+1.05%)
Jan 03, 2024 1.900 1.934 1.830 1.880 31,568 -0.03(-1.57%)
Jan 02, 2024 1.900 1.989 1.890 1.910 34,680 -0.09(-4.50%)
Dec 29, 2023 2.180 2.180 1.970 2.000 73,050 -0.09(-4.31%)
Dec 28, 2023 2.150 2.160 1.920 2.090 78,061 +0.18(+9.42%)
Dec 27, 2023 2.130 2.131 1.900 1.910 83,516 -0.22(-10.33%)
Dec 26, 2023 1.780 2.400 1.760 2.130 567,566 +0.33(+18.33%)
Dec 22, 2023 1.750 1.800 1.730 1.800 48,815 +0.03(+1.69%)
Dec 21, 2023 1.760 1.807 1.750 1.770 43,753 -0.02(-1.39%)
Dec 20, 2023 1.810 1.870 1.770 1.795 56,137 -0.02(-0.83%)
Dec 19, 2023 1.850 1.870 1.800 1.810 71,971 -0.04(-2.16%)
Dec 18, 2023 1.950 1.980 1.821 1.850 68,222 -0.07(-3.65%)
Dec 15, 2023 2.000 2.000 1.900 1.920 51,321 -0.09(-4.48%)
Dec 14, 2023 2.300 2.440 2.000 2.010 179,473 -0.29(-12.61%)
Dec 13, 2023 2.790 2.790 2.300 2.300 301,637 -0.53(-18.73%)
Dec 12, 2023 3.110 3.400 2.710 2.830 212,470 -0.25(-8.12%)
Dec 11, 2023 2.790 3.100 2.560 3.080 441,997 +0.14(+4.76%)
Dec 08, 2023 2.660 2.990 2.520 2.940 1,073,576 -0.11(-3.61%)
Dec 07, 2023 4.090 7.550 3.000 3.050 63,914,888 +0.90(+41.86%)
Dec 06, 2023 1.870 2.220 1.851 2.150 82,184 +0.08(+3.86%)
Dec 05, 2023 1.870 2.196 1.870 2.070 110,835 +0.24(+12.86%)
Dec 04, 2023 1.790 1.890 1.702 1.834 11,689 +0.03(+1.89%)
Dec 01, 2023 2.050 2.050 1.800 1.800 26,192 -0.10(-5.26%)
Nov 30, 2023 1.950 2.123 1.879 1.900 161,424 +0.09(+4.97%)
Nov 29, 2023 1.830 1.950 1.730 1.810 11,774 -0.02(-1.08%)
Nov 28, 2023 1.840 1.840 1.660 1.830 5,373 +0.01(+0.53%)
Nov 27, 2023 1.890 1.970 1.820 1.820 8,248 -0.08(-4.21%)
Nov 24, 2023 1.990 2.000 1.900 1.900 1,453 +0.00(+0.00%)
Nov 22, 2023 1.890 1.978 1.890 1.900 7,085 -0.08(-4.04%)
Nov 21, 2023 2.010 2.030 1.870 1.980 12,024 -0.17(-7.91%)
Nov 20, 2023 2.040 2.150 2.010 2.150 4,794 +0.05(+2.38%)
Nov 17, 2023 2.110 2.154 2.050 2.100 6,545 -0.08(-3.67%)
Nov 16, 2023 2.120 2.248 2.060 2.180 17,100 -0.02(-0.91%)
Nov 15, 2023 2.200 2.200 2.190 2.200 3,354 -0.01(-0.45%)
Nov 14, 2023 2.320 2.320 2.127 2.210 10,113 -0.16(-6.75%)
Nov 13, 2023 2.350 2.600 2.345 2.370 21,783 +0.00(+0.00%)
Nov 10, 2023 2.450 2.455 2.310 2.370 3,039 -0.17(-6.69%)
Nov 09, 2023 2.220 2.650 2.220 2.540 21,791 -0.06(-2.31%)
Nov 08, 2023 2.400 2.600 2.400 2.600 1,599 +0.00(+0.00%)
Nov 07, 2023 2.520 2.700 2.520 2.600 3,733 -0.05(-1.89%)
Nov 06, 2023 2.530 2.800 2.411 2.650 9,493 +0.12(+4.75%)
Nov 03, 2023 2.430 2.560 2.430 2.530 5,158 +0.11(+4.44%)
Nov 02, 2023 2.370 2.480 2.210 2.422 1,208 -0.01(-0.31%)
Nov 01, 2023 2.080 2.490 2.060 2.430 20,050 +0.17(+7.52%)
Oct 31, 2023 2.420 2.420 2.260 2.260 1,181 -0.07(-3.00%)
Oct 30, 2023 2.337 2.337 2.030 2.330 8,901 +0.30(+14.55%)
Oct 27, 2023 2.410 2.521 2.034 2.034 3,840 -0.32(-13.44%)
Oct 26, 2023 2.110 2.500 2.082 2.350 8,187 +0.23(+10.85%)
Oct 25, 2023 2.070 2.130 2.040 2.120 3,434 -0.04(-1.85%)
Oct 24, 2023 2.160 2.160 2.160 2.160 666 +0.10(+5.11%)
Oct 23, 2023 2.260 2.260 2.040 2.055 4,196 -0.13(-5.84%)
Oct 20, 2023 2.260 2.260 2.163 2.183 6,152 -0.02(-0.80%)
Oct 19, 2023 2.330 2.390 2.200 2.200 6,266 -0.19(-7.95%)
Oct 18, 2023 2.270 2.400 2.200 2.390 25,380 -0.05(-2.05%)
Oct 17, 2023 2.270 2.560 2.220 2.440 4,174 +0.04(+1.67%)
Oct 16, 2023 2.570 2.580 2.050 2.400 13,554 -0.26(-9.77%)
Oct 13, 2023 2.670 2.670 2.660 2.660 1,995 -0.13(-4.66%)
Oct 12, 2023 2.870 3.025 2.750 2.790 5,402 -0.14(-4.78%)
Oct 11, 2023 2.990 3.145 2.860 2.930 41,547 -0.13(-4.25%)
Oct 10, 2023 2.780 3.160 2.710 3.060 32,537 +0.05(+1.66%)
Oct 09, 2023 3.580 3.580 2.420 3.010 47,587 -0.07(-2.27%)
Oct 06, 2023 2.760 3.500 2.619 3.080 114,127 +2.53(+461.02%)
Oct 05, 2023 0.5000 0.5700 0.5000 0.5490 275,405 +0.05(+9.36%)
Oct 04, 2023 0.4980 0.5066 0.4964 0.5020 9,771 -0.00(-0.26%)
Oct 03, 2023 0.5170 0.5170 0.4980 0.5033 14,846 -0.00(-0.53%)
Oct 02, 2023 0.5199 0.5199 0.5042 0.5060 15,365 -0.01(-0.98%)
Sep 29, 2023 0.5099 0.5224 0.5075 0.5110 14,608 +0.01(+1.98%)
Sep 28, 2023 0.5101 0.5178 0.5000 0.5011 15,125 -0.01(-1.78%)
Sep 27, 2023 0.5160 0.5198 0.5100 0.5102 8,825 -0.01(-1.24%)
Sep 26, 2023 0.5301 0.5310 0.5100 0.5166 25,921 -0.03(-5.59%)
Sep 25, 2023 0.5200 0.5472 0.4910 0.5472 72,822 +0.01(+1.67%)
Sep 22, 2023 0.5400 0.5655 0.5208 0.5382 24,649 -0.02(-3.03%)
Sep 21, 2023 0.5800 0.5800 0.5300 0.5550 49,217 -0.02(-4.29%)
Sep 20, 2023 0.5500 0.6084 0.5476 0.5799 213,582 +0.03(+5.92%)
Sep 19, 2023 0.5355 0.5600 0.5300 0.5475 80,149 +0.01(+2.32%)
Sep 18, 2023 0.5700 0.5800 0.5250 0.5351 4,476 -0.02(-3.18%)
Sep 15, 2023 0.5400 0.5700 0.5216 0.5527 39,229 +0.00(+0.49%)
Sep 14, 2023 0.5500 0.5699 0.5153 0.5500 62,986 +0.00(+0.00%)
Sep 13, 2023 0.5580 0.5880 0.5401 0.5500 24,212 +0.00(+0.00%)
Sep 12, 2023 0.5100 0.5551 0.5100 0.5500 57,793 +0.03(+5.77%)
Sep 11, 2023 0.5299 0.5382 0.5019 0.5200 50,242 -0.02(-3.70%)
Sep 08, 2023 0.5499 0.5671 0.5300 0.5400 14,135 -0.00(-0.41%)
Sep 07, 2023 0.5700 0.6050 0.5210 0.5422 68,920 -0.01(-1.42%)
Sep 06, 2023 0.5600 0.5800 0.5452 0.5500 86,711 -0.04(-6.75%)
Sep 05, 2023 0.5610 0.6000 0.5600 0.5898 57,725 +0.02(+3.84%)
Sep 01, 2023 0.5599 0.5900 0.5420 0.5680 142,962 -0.02(-2.91%)
Aug 31, 2023 0.6300 0.6340 0.5301 0.5850 117,487 -0.03(-4.10%)
Aug 30, 2023 0.6350 0.6350 0.6100 0.6100 29,221 -0.02(-3.17%)
Aug 29, 2023 0.6100 0.6529 0.6100 0.6300 32,879 +0.01(+1.61%)
Aug 28, 2023 0.6500 0.6555 0.6100 0.6200 44,999 -0.03(-3.88%)
Aug 25, 2023 0.6700 0.6948 0.6200 0.6450 54,785 -0.03(-3.73%)
Aug 24, 2023 0.6800 0.6830 0.6400 0.6700 110,038 -0.01(-1.50%)
Aug 23, 2023 0.6500 0.7000 0.6225 0.6802 96,841 +0.04(+6.28%)
Aug 22, 2023 0.6692 0.6900 0.6305 0.6400 126,269 -0.06(-8.57%)
Aug 21, 2023 0.6460 0.7400 0.6460 0.7000 142,259 +0.02(+2.79%)
Aug 18, 2023 0.7245 0.7245 0.6600 0.6810 58,348 -0.02(-2.71%)
Aug 17, 2023 0.6600 0.7600 0.6580 0.7000 273,474 +0.03(+4.48%)
Aug 16, 2023 0.6700 0.7141 0.6510 0.6700 146,278 -0.03(-4.29%)
Aug 15, 2023 0.7400 0.7736 0.6551 0.7000 353,553 -0.12(-14.63%)
Aug 14, 2023 0.9800 1.000 0.8010 0.8200 416,661 -0.21(-20.39%)
Aug 11, 2023 1.000 1.050 0.9900 1.030 145,997 +0.01(+0.98%)
Aug 10, 2023 1.050 1.120 0.9425 1.020 410,080 -0.03(-2.86%)
Aug 09, 2023 1.210 1.240 0.8450 1.050 1,039,196 -0.20(-16.00%)
Aug 08, 2023 1.080 1.300 1.070 1.250 3,090,242 -0.31(-19.87%)
Aug 07, 2023 1.180 2.360 1.050 1.560 68,823,464 +0.93(+146.48%)
Aug 04, 2023 0.5650 0.6500 0.5650 0.6329 6,275,635 +0.05(+9.12%)
Aug 03, 2023 0.5490 0.5974 0.5490 0.5800 29,205 +0.03(+5.47%)
Aug 02, 2023 0.5720 0.5899 0.5400 0.5499 27,269 -0.04(-6.78%)
Aug 01, 2023 0.5900 0.5900 0.5840 0.5899 2,166 +0.03(+6.10%)
Jul 31, 2023 0.5798 0.5798 0.5541 0.5560 1,622 +0.00(+0.45%)
Jul 28, 2023 0.5740 0.5887 0.5535 0.5535 12,647 -0.05(-7.60%)
Jul 27, 2023 0.5600 0.6000 0.5600 0.5990 15,247 +0.01(+1.85%)
Jul 26, 2023 0.5905 0.5999 0.5600 0.5881 12,738 +0.01(+1.05%)
Jul 25, 2023 0.5810 0.5917 0.5809 0.5820 8,328 -0.01(-1.37%)
Jul 24, 2023 0.6000 0.6000 0.5725 0.5901 6,616 +0.01(+0.87%)
Jul 21, 2023 0.5901 0.6000 0.5429 0.5850 5,678 +0.03(+6.36%)
Jul 20, 2023 0.5610 0.6260 0.5400 0.5500 26,433 -0.02(-3.68%)
Jul 19, 2023 0.5700 0.6030 0.5581 0.5710 24,264 -0.02(-3.29%)
Jul 18, 2023 0.6456 0.6580 0.5904 0.5904 14,251 -0.03(-4.91%)
Jul 17, 2023 0.6590 0.6800 0.6209 0.6209 14,453 +0.00(+0.15%)
Jul 14, 2023 0.6700 0.6993 0.6152 0.6200 21,664 -0.05(-7.31%)
Jul 13, 2023 0.6320 0.6969 0.6281 0.6689 22,654 +0.00(+0.09%)
Jul 12, 2023 0.6400 0.6683 0.6150 0.6683 46,625 +0.03(+4.63%)
Jul 11, 2023 0.6000 0.6400 0.5954 0.6387 99,118 +0.04(+7.27%)
Jul 10, 2023 0.5900 0.6300 0.5911 0.5954 22,641 +0.01(+1.78%)
Jul 07, 2023 0.6199 0.6200 0.5800 0.5850 13,932 -0.03(-5.63%)
Jul 06, 2023 0.5500 0.6500 0.5100 0.6199 40,128 +0.02(+2.62%)
Jul 05, 2023 0.5900 0.6260 0.5900 0.6041 13,207 +0.03(+5.98%)
Jul 03, 2023 0.5700 0.6152 0.5699 0.5700 24,883 -0.02(-3.63%)
Jun 30, 2023 0.5988 0.5988 0.5720 0.5915 11,872 +0.04(+7.53%)
Jun 29, 2023 0.6400 0.6400 0.5500 0.5501 7,218 -0.03(-5.32%)
Jun 28, 2023 0.5587 0.5810 0.5451 0.5810 15,263 +0.02(+4.23%)
Jun 27, 2023 0.5501 0.5898 0.5501 0.5574 7,532 +0.03(+4.77%)
Jun 26, 2023 0.5600 0.6140 0.5320 0.5320 61,942 -0.06(-9.83%)
Jun 23, 2023 0.6100 0.6300 0.5750 0.5900 13,293 -0.03(-4.61%)
Jun 22, 2023 0.6300 0.6400 0.5635 0.6185 53,328 -0.01(-1.83%)
Jun 21, 2023 0.6501 0.6820 0.6000 0.6300 15,854 -0.02(-3.08%)
Jun 20, 2023 0.6900 0.6900 0.6500 0.6500 35,589 +0.00(+0.00%)
Jun 16, 2023 0.7100 0.7100 0.6500 0.6500 41,628 -0.04(-5.80%)
Jun 15, 2023 0.6500 0.6900 0.6500 0.6900 33,597 +0.04(+5.49%)
Jun 14, 2023 0.6500 0.6998 0.6500 0.6541 22,056 -0.01(-2.20%)
Jun 13, 2023 0.6900 0.6899 0.6601 0.6688 12,974 +0.01(+1.33%)
Jun 12, 2023 0.6900 0.7197 0.6600 0.6600 15,542 -0.01(-1.49%)
Jun 09, 2023 0.6800 0.7200 0.6700 0.6700 19,007 -0.01(-1.47%)
Jun 08, 2023 0.6802 0.6999 0.6800 0.6800 17,232 -0.00(-0.03%)
Jun 07, 2023 0.6950 0.6973 0.6640 0.6802 9,890 -0.02(-2.45%)
Jun 06, 2023 0.6700 0.7000 0.6545 0.6973 38,062 +0.03(+3.92%)
Jun 05, 2023 0.6500 0.6899 0.6500 0.6710 48,727 +0.00(+0.15%)
Jun 02, 2023 0.6908 0.6908 0.6600 0.6700 31,022 -0.02(-3.01%)
Jun 01, 2023 0.6955 0.7200 0.6701 0.6908 12,692 -0.01(-0.75%)
May 31, 2023 0.6600 0.7212 0.6600 0.6960 23,122 +0.03(+3.88%)
May 30, 2023 0.6700 0.6700 0.6500 0.6700 46,598 -0.01(-1.47%)
May 26, 2023 0.7100 0.7200 0.6613 0.6800 60,427 -0.06(-8.11%)
May 25, 2023 0.7400 0.7589 0.7100 0.7400 34,874 +0.00(+0.00%)
May 24, 2023 0.7120 0.7823 0.7100 0.7400 37,980 +0.00(+0.03%)
May 23, 2023 0.7861 0.7861 0.7100 0.7398 68,985 -0.05(-5.89%)
May 22, 2023 0.7600 0.7900 0.7500 0.7861 30,414 -0.00(-0.30%)
May 19, 2023 0.8100 0.8180 0.7400 0.7885 22,275 -0.02(-2.34%)
May 18, 2023 0.7745 0.8240 0.7502 0.8074 55,292 +0.05(+6.49%)
May 17, 2023 0.7970 0.8184 0.7000 0.7582 79,815 -0.03(-4.03%)
May 16, 2023 0.8342 0.8600 0.7900 0.7900 39,473 -0.07(-8.14%)
May 15, 2023 0.7663 0.8767 0.7500 0.8600 78,044 +0.07(+8.86%)
May 12, 2023 0.8196 0.8196 0.7311 0.7900 176,872 -0.05(-6.51%)
May 11, 2023 0.8740 0.9100 0.8013 0.8450 176,223 -0.08(-8.47%)
May 10, 2023 1.120 1.120 0.8951 0.9232 516,099 -0.20(-17.57%)
May 09, 2023 1.130 1.250 1.040 1.120 1,016,181 -0.09(-7.44%)
May 08, 2023 1.070 1.220 1.010 1.210 1,707,219 +0.01(+0.83%)
May 05, 2023 1.110 1.340 0.8600 1.200 24,342,980 +0.42(+53.20%)
May 04, 2023 0.7100 0.8093 0.6600 0.7833 59,211 +0.06(+8.79%)
May 03, 2023 0.7280 0.7979 0.6650 0.7200 14,649 +0.00(+0.00%)
May 02, 2023 0.7100 0.7999 0.7000 0.7200 13,883 +0.00(+0.69%)
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.