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

Markets:

Overview

News

Currencies

International

Treasuries

Zeo Energy Corporation - Class A Common Stock (NQ:ZEO)

1.260 -0.020 (-1.56%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	1.250	1.290	1.220	1.260	109,158	-0.02(-1.56%)
Dec 04, 2025	1.250	1.430	1.190	1.280	182,311	+0.09(+7.56%)
Dec 03, 2025	1.250	1.250	1.130	1.190	164,681	-0.07(-5.56%)
Dec 02, 2025	1.380	1.400	1.220	1.260	99,121	-0.10(-7.35%)
Dec 01, 2025	1.460	1.480	1.315	1.360	123,786	-0.14(-9.33%)
Nov 28, 2025	1.470	1.540	1.400	1.500	56,423	+0.06(+4.53%)
Nov 26, 2025	1.330	1.450	1.300	1.435	74,380	+0.14(+10.38%)
Nov 25, 2025	1.270	1.350	1.270	1.300	53,946	+0.00(+0.00%)
Nov 24, 2025	1.290	1.343	1.220	1.300	99,078	-0.04(-2.99%)
Nov 21, 2025	1.280	1.350	1.250	1.340	56,215	+0.05(+3.88%)
Nov 20, 2025	1.330	1.401	1.290	1.290	68,104	-0.04(-3.01%)
Nov 19, 2025	1.280	1.360	1.280	1.330	35,613	+0.03(+2.31%)
Nov 18, 2025	1.380	1.430	1.300	1.300	50,198	-0.11(-7.80%)
Nov 17, 2025	1.500	1.570	1.410	1.410	104,208	-0.10(-6.62%)
Nov 14, 2025	1.440	1.550	1.420	1.510	30,647	+0.04(+2.72%)
Nov 13, 2025	1.500	1.520	1.440	1.470	36,722	-0.04(-2.65%)
Nov 12, 2025	1.530	1.560	1.480	1.510	53,615	-0.03(-1.95%)
Nov 11, 2025	1.600	1.658	1.510	1.540	90,550	-0.03(-1.91%)
Nov 10, 2025	1.360	1.595	1.360	1.570	323,104	+0.21(+15.44%)
Nov 07, 2025	1.420	1.485	1.240	1.360	574,569	-0.13(-8.72%)
Nov 06, 2025	1.540	1.610	1.470	1.490	45,210	-0.07(-4.49%)
Nov 05, 2025	1.530	1.620	1.500	1.560	12,656	+0.06(+4.00%)
Nov 04, 2025	1.610	1.610	1.420	1.500	138,097	-0.15(-9.09%)
Nov 03, 2025	1.700	1.735	1.610	1.650	24,562	-0.10(-5.71%)
Oct 31, 2025	1.730	1.780	1.610	1.750	70,789	+0.02(+1.16%)
Oct 30, 2025	1.650	1.780	1.650	1.730	64,823	+0.08(+4.85%)
Oct 29, 2025	1.910	1.940	1.630	1.650	800,857	-0.32(-16.24%)
Oct 28, 2025	1.970	2.060	1.958	1.970	127,391	-0.02(-1.01%)
Oct 27, 2025	2.000	2.055	1.920	1.990	109,813	+0.03(+1.53%)
Oct 24, 2025	1.920	2.030	1.830	1.960	99,208	+0.06(+3.16%)
Oct 23, 2025	1.800	1.960	1.800	1.900	132,076	+0.10(+5.56%)
Oct 22, 2025	1.880	1.980	1.590	1.800	532,532	-0.02(-1.10%)
Oct 21, 2025	1.730	1.940	1.700	1.820	475,921	+0.11(+6.43%)
Oct 20, 2025	1.560	1.739	1.530	1.710	214,492	+0.15(+9.27%)
Oct 17, 2025	1.510	1.570	1.500	1.565	202,247	+0.00(+0.32%)
Oct 16, 2025	1.660	1.690	1.480	1.560	226,929	-0.06(-3.70%)
Oct 15, 2025	1.450	1.690	1.440	1.620	1,164,700	+0.18(+12.50%)
Oct 14, 2025	1.420	1.490	1.330	1.440	182,189	+0.02(+1.41%)
Oct 13, 2025	1.340	1.440	1.320	1.420	290,592	+0.12(+9.23%)
Oct 10, 2025	1.410	1.930	1.290	1.300	5,126,518	-0.07(-5.11%)
Oct 09, 2025	1.390	1.430	1.350	1.370	80,795	+0.02(+1.48%)
Oct 08, 2025	1.300	1.410	1.300	1.350	82,787	+0.01(+0.75%)
Oct 07, 2025	1.280	1.360	1.270	1.340	124,061	+0.03(+2.29%)
Oct 06, 2025	1.320	1.369	1.260	1.310	139,966	+0.02(+1.55%)
Oct 03, 2025	1.350	1.420	1.280	1.290	89,000	-0.06(-4.44%)
Oct 02, 2025	1.300	1.375	1.270	1.350	213,625	+0.07(+5.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zeo Energy Corporation - Class A Common Stock (NQ:ZEO)

Historical Prices