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

Guardforce Ai Company (NQ: GFAI )

4.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2023 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 28, 2023 4.230 4.470 4.230 4.360 197,611 +0.18(+4.31%)
Sep 27, 2023 4.310 4.350 4.180 4.180 133,559 -0.12(-2.79%)
Sep 26, 2023 4.250 4.510 4.170 4.300 189,506 +0.03(+0.70%)
Sep 25, 2023 4.150 4.310 4.260 4.270 85,184 +0.11(+2.64%)
Sep 22, 2023 4.100 4.289 4.046 4.160 229,781 +0.14(+3.48%)
Sep 21, 2023 4.250 4.330 4.000 4.020 254,972 -0.28(-6.51%)
Sep 20, 2023 4.400 4.450 4.300 4.300 132,667 -0.16(-3.59%)
Sep 19, 2023 4.430 4.480 4.290 4.460 129,622 +0.00(+0.00%)
Sep 18, 2023 4.480 4.480 4.350 4.460 171,977 +0.03(+0.68%)
Sep 15, 2023 4.470 4.515 4.370 4.430 159,708 -0.09(-1.99%)
Sep 14, 2023 4.440 4.750 4.440 4.520 207,053 +0.06(+1.35%)
Sep 13, 2023 4.630 4.630 4.400 4.460 415,342 -0.14(-3.04%)
Sep 12, 2023 4.530 4.670 4.530 4.600 122,330 +0.02(+0.44%)
Sep 11, 2023 4.630 4.720 4.520 4.580 181,307 -0.05(-1.08%)
Sep 08, 2023 4.670 4.690 4.561 4.630 185,280 +0.04(+0.87%)
Sep 07, 2023 4.590 4.750 4.520 4.590 241,747 -0.17(-3.57%)
Sep 06, 2023 5.070 5.100 4.710 4.760 380,031 -0.29(-5.74%)
Sep 05, 2023 4.800 5.228 4.720 5.050 811,661 +0.29(+6.09%)
Sep 01, 2023 4.560 4.830 4.491 4.760 410,245 +0.23(+5.08%)
Aug 31, 2023 4.570 4.980 4.510 4.530 477,164 -0.17(-3.62%)
Aug 30, 2023 4.500 4.910 4.398 4.700 800,529 +0.22(+4.91%)
Aug 29, 2023 4.440 4.491 4.325 4.480 354,198 +0.09(+2.05%)
Aug 28, 2023 4.600 4.600 4.320 4.390 377,086 -0.16(-3.52%)
Aug 25, 2023 4.400 4.650 4.400 4.550 328,081 +0.05(+1.11%)
Aug 24, 2023 4.500 4.570 4.360 4.500 431,627 -0.03(-0.66%)
Aug 23, 2023 4.510 4.630 4.460 4.530 565,551 +0.01(+0.22%)
Aug 22, 2023 4.580 4.650 4.480 4.520 314,766 -0.06(-1.31%)
Aug 21, 2023 4.800 4.800 4.501 4.580 356,105 -0.09(-1.93%)
Aug 18, 2023 4.500 4.770 4.460 4.670 463,204 +0.07(+1.52%)
Aug 17, 2023 4.610 4.730 4.510 4.600 306,728 -0.02(-0.43%)
Aug 16, 2023 4.630 4.749 4.530 4.620 553,177 -0.01(-0.22%)
Aug 15, 2023 4.950 4.990 4.625 4.630 338,443 -0.46(-9.04%)
Aug 14, 2023 4.870 5.130 4.730 5.090 425,994 +0.18(+3.67%)
Aug 11, 2023 4.770 4.934 4.650 4.910 351,088 +0.09(+1.87%)
Aug 10, 2023 4.940 5.078 4.800 4.820 479,125 -0.21(-4.17%)
Aug 09, 2023 5.100 5.240 4.840 5.030 709,382 -0.10(-1.95%)
Aug 08, 2023 4.640 5.220 4.580 5.130 1,126,069 +0.39(+8.23%)
Aug 07, 2023 5.100 5.140 4.600 4.740 1,231,071 -0.38(-7.42%)
Aug 04, 2023 5.140 5.400 5.070 5.120 847,436 +0.03(+0.59%)
Aug 03, 2023 5.380 5.400 5.010 5.090 1,130,213 -0.21(-3.96%)
Aug 02, 2023 5.700 5.800 5.280 5.300 1,464,209 -0.55(-9.40%)
Aug 01, 2023 5.970 6.270 5.830 5.850 1,757,985 -0.22(-3.62%)
Jul 31, 2023 6.170 6.480 6.045 6.070 1,228,912 +0.03(+0.50%)
Jul 28, 2023 5.800 6.700 5.690 6.040 3,588,112 +0.29(+5.04%)
Jul 27, 2023 6.270 6.420 5.740 5.750 1,503,802 -0.48(-7.70%)
Jul 26, 2023 6.530 6.560 5.680 6.230 3,197,757 -0.22(-3.41%)
Jul 25, 2023 6.530 7.770 6.320 6.450 15,315,102 +0.10(+1.57%)
Jul 24, 2023 7.790 7.920 6.010 6.350 9,073,478 -2.05(-24.40%)
Jul 21, 2023 7.420 9.900 6.900 8.400 75,791,992 +1.96(+30.43%)
Jul 20, 2023 4.180 8.090 4.050 6.440 68,589,376 +2.35(+57.46%)
Jul 19, 2023 4.080 4.237 4.051 4.090 420,963 +0.00(+0.00%)
Jul 18, 2023 4.290 4.335 3.985 4.090 1,284,872 -0.15(-3.54%)
Jul 17, 2023 4.620 4.620 4.220 4.240 947,716 -0.33(-7.22%)
Jul 14, 2023 4.600 4.700 4.530 4.570 640,735 +0.07(+1.56%)
Jul 13, 2023 4.590 4.647 4.485 4.500 789,031 -0.10(-2.17%)
Jul 12, 2023 4.670 4.720 4.520 4.600 465,633 -0.02(-0.43%)
Jul 11, 2023 4.750 4.780 4.530 4.620 653,848 -0.14(-2.94%)
Jul 10, 2023 4.710 4.780 4.620 4.760 479,737 +0.05(+1.06%)
Jul 07, 2023 4.640 4.940 4.590 4.710 661,302 +0.12(+2.61%)
Jul 06, 2023 4.800 4.800 4.480 4.590 876,954 -0.31(-6.33%)
Jul 05, 2023 4.900 5.018 4.750 4.900 659,051 -0.08(-1.61%)
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.