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

Mullen Automotive, Inc. - Common Stock (NQ: MULN )

0.3355 -0.0240 (-6.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.3760 0.4890 0.3051 0.3355 140,968,160 -0.02(-6.68%)
Aug 22, 2024 0.2510 0.3737 0.2431 0.3595 113,802,440 +0.11(+41.81%)
Aug 21, 2024 0.2746 0.3083 0.2452 0.2535 77,239,696 +0.01(+4.54%)
Aug 20, 2024 0.2600 0.3000 0.2355 0.2425 46,732,996 -0.01(-3.19%)
Aug 19, 2024 0.2730 0.2730 0.2300 0.2505 31,869,908 -0.02(-7.77%)
Aug 16, 2024 0.3164 0.3170 0.2630 0.2716 37,643,392 -0.07(-20.31%)
Aug 15, 2024 0.3833 0.4411 0.3366 0.3408 29,188,230 -0.03(-9.10%)
Aug 14, 2024 0.4479 0.4500 0.3701 0.3749 16,183,376 -0.07(-15.03%)
Aug 13, 2024 0.5180 0.5208 0.4333 0.4412 12,372,476 -0.09(-16.31%)
Aug 12, 2024 0.6154 0.6300 0.5160 0.5272 12,108,846 -0.07(-11.77%)
Aug 09, 2024 0.7069 0.7247 0.5900 0.5975 15,247,981 -0.12(-17.01%)
Aug 08, 2024 0.7210 0.9000 0.7045 0.7200 28,044,900 -0.00(-0.30%)
Aug 07, 2024 0.8500 0.8550 0.7000 0.7222 14,990,241 -0.09(-10.86%)
Aug 06, 2024 0.8961 0.9700 0.7801 0.8102 25,464,828 +0.04(+5.52%)
Aug 05, 2024 0.8045 0.8299 0.7503 0.7678 5,525,348 -0.11(-12.89%)
Aug 02, 2024 1.000 1.010 0.8752 0.8814 7,208,368 -0.13(-12.73%)
Aug 01, 2024 1.170 1.180 1.010 1.010 4,481,900 -0.15(-12.93%)
Jul 31, 2024 1.320 1.320 1.160 1.160 5,722,328 -0.19(-13.75%)
Jul 30, 2024 1.140 1.390 1.110 1.345 12,797,448 +0.22(+20.09%)
Jul 29, 2024 1.110 1.180 1.090 1.120 3,758,940 -0.03(-2.61%)
Jul 26, 2024 1.170 1.200 1.130 1.150 3,550,533 -0.05(-4.17%)
Jul 25, 2024 1.170 1.245 1.110 1.200 5,615,322 -0.03(-2.44%)
Jul 24, 2024 1.350 1.350 1.210 1.230 4,696,613 -0.14(-10.22%)
Jul 23, 2024 1.380 1.430 1.330 1.370 3,102,655 -0.05(-3.52%)
Jul 22, 2024 1.490 1.500 1.370 1.420 2,663,513 -0.04(-2.74%)
Jul 19, 2024 1.570 1.570 1.440 1.460 3,303,187 -0.14(-8.75%)
Jul 18, 2024 1.720 1.780 1.600 1.600 2,778,417 -0.12(-6.98%)
Jul 17, 2024 1.780 1.800 1.660 1.720 3,914,247 -0.13(-7.03%)
Jul 16, 2024 1.980 1.980 1.800 1.850 4,752,293 -0.14(-7.04%)
Jul 15, 2024 2.170 2.200 1.985 1.990 3,371,220 -0.09(-4.33%)
Jul 12, 2024 2.130 2.140 2.040 2.080 2,733,531 -0.07(-3.26%)
Jul 11, 2024 2.200 2.230 2.120 2.150 2,173,983 -0.03(-1.38%)
Jul 10, 2024 2.230 2.360 2.170 2.180 2,049,729 -0.04(-1.80%)
Jul 09, 2024 2.340 2.340 2.150 2.220 1,998,864 -0.07(-3.06%)
Jul 08, 2024 2.350 2.390 2.260 2.290 1,317,351 -0.01(-0.43%)
Jul 05, 2024 2.410 2.420 2.250 2.300 1,280,630 -0.10(-4.17%)
Jul 03, 2024 2.340 2.500 2.320 2.400 875,094 +0.06(+2.56%)
Jul 02, 2024 2.460 2.460 2.300 2.340 1,000,571 -0.08(-3.31%)
Jul 01, 2024 2.400 2.430 2.310 2.420 889,851 +0.02(+0.83%)
Jun 28, 2024 2.560 2.560 2.380 2.400 965,876 -0.14(-5.51%)
Jun 27, 2024 2.420 2.570 2.370 2.540 1,023,134 +0.06(+2.42%)
Jun 26, 2024 2.440 2.490 2.360 2.480 1,663,835 -0.12(-4.62%)
Jun 25, 2024 2.635 2.690 2.580 2.600 980,405 -0.06(-2.26%)
Jun 24, 2024 2.670 2.800 2.620 2.660 985,727 -0.02(-0.75%)
Jun 21, 2024 2.620 2.750 2.580 2.680 1,036,620 +0.00(+0.00%)
Jun 20, 2024 2.510 2.820 2.500 2.680 1,975,845 +0.13(+5.10%)
Jun 18, 2024 2.610 2.760 2.520 2.550 1,461,249 -0.12(-4.49%)
Jun 17, 2024 2.620 2.770 2.510 2.670 1,496,977 +0.01(+0.38%)
Jun 14, 2024 2.600 2.930 2.580 2.660 2,431,792 -0.01(-0.37%)
Jun 13, 2024 2.920 2.940 2.600 2.670 2,606,398 -0.13(-4.64%)
Jun 12, 2024 2.800 2.850 2.740 2.800 1,400,910 -0.03(-1.06%)
Jun 11, 2024 2.880 2.890 2.675 2.830 1,674,561 +0.00(+0.00%)
Jun 10, 2024 2.800 2.970 2.650 2.830 1,788,977 -0.03(-1.05%)
Jun 07, 2024 3.070 3.080 2.815 2.860 3,167,092 -0.31(-9.92%)
Jun 06, 2024 3.440 3.459 3.010 3.175 4,290,598 -0.35(-9.80%)
Jun 05, 2024 3.640 3.718 3.500 3.520 2,334,543 -0.28(-7.37%)
Jun 04, 2024 3.830 3.885 3.580 3.800 1,944,059 -0.20(-5.00%)
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.