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

Remark Holdings Inc (NQ: MARK )

0.4210 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 13, 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 (%)
Feb 28, 2018 70.20 76.40 69.32 74.80 81,535 +4.10(+5.80%)
Feb 27, 2018 72.50 74.60 69.11 70.70 76,509 -2.60(-3.55%)
Feb 26, 2018 67.70 74.00 67.40 73.30 78,485 +5.40(+7.95%)
Feb 23, 2018 65.60 69.50 65.00 67.90 117,010 +1.60(+2.41%)
Feb 22, 2018 68.80 71.80 65.90 66.30 87,776 -2.70(-3.91%)
Feb 21, 2018 67.30 73.60 67.20 69.00 78,725 +1.70(+2.53%)
Feb 20, 2018 72.20 74.50 63.40 67.30 117,353 -6.10(-8.31%)
Feb 16, 2018 73.40 73.40 73.40 0 -3.20(-4.18%)
Feb 15, 2018 87.20 75.30 76.60 181,013 -8.20(-9.67%)
Feb 14, 2018 87.60 78.10 84.80 139,416 +4.60(+5.74%)
Feb 13, 2018 75.00 84.90 75.00 80.20 156,134 +2.20(+2.82%)
Feb 12, 2018 71.10 83.40 71.10 78.00 230,850 +7.90(+11.27%)
Feb 09, 2018 60.30 71.60 59.00 70.10 244,781 +8.20(+13.25%)
Feb 08, 2018 64.50 69.51 61.70 61.90 186,410 -3.70(-5.64%)
Feb 07, 2018 74.10 76.10 60.10 65.60 347,734 -3.90(-5.61%)
Feb 06, 2018 88.60 94.90 55.00 69.50 1,151,249 -25.10(-26.53%)
Feb 05, 2018 96.90 98.20 91.10 94.60 225,731 +1.40(+1.50%)
Feb 02, 2018 93.10 96.00 89.00 93.20 184,449 +4.20(+4.72%)
Feb 01, 2018 95.50 96.50 88.50 89.00 147,749 -7.50(-7.77%)
Jan 31, 2018 97.30 101.72 90.91 96.50 377,657 +9.10(+10.41%)
Jan 30, 2018 101.80 102.20 84.20 87.40 411,355 -18.60(-17.55%)
Jan 29, 2018 115.60 116.60 105.70 106.00 134,785 -11.10(-9.48%)
Jan 26, 2018 121.00 124.99 116.40 117.10 98,273 -2.70(-2.25%)
Jan 25, 2018 117.70 122.70 114.80 119.80 101,545 +2.30(+1.96%)
Jan 24, 2018 124.00 124.80 113.70 117.50 198,793 -4.90(-4.00%)
Jan 23, 2018 123.10 128.50 121.10 122.40 87,452 -1.70(-1.37%)
Jan 22, 2018 128.40 133.77 122.60 124.10 132,903 -6.90(-5.27%)
Jan 19, 2018 138.70 139.90 128.00 131.00 183,333 -8.90(-6.36%)
Jan 18, 2018 130.50 144.47 127.53 139.90 147,290 +9.90(+7.62%)
Jan 17, 2018 130.00 133.40 123.80 130.00 101,751 +0.80(+0.62%)
Jan 16, 2018 136.90 139.40 126.55 129.20 157,708 -4.90(-3.65%)
Jan 12, 2018 134.10 134.10 134.10 0 -6.90(-4.89%)
Jan 11, 2018 138.20 151.00 137.70 141.00 200,658 -0.50(-0.35%)
Jan 10, 2018 141.80 141.50 232,998 +10.10(+7.69%)
Jan 09, 2018 131.20 134.20 126.10 131.40 173,665 +0.90(+0.69%)
Jan 08, 2018 119.50 135.60 118.80 130.50 292,534 +13.70(+11.73%)
Jan 05, 2018 109.60 117.70 105.20 116.80 147,214 +7.00(+6.38%)
Jan 04, 2018 111.50 118.30 108.50 109.80 242,291 +4.70(+4.47%)
Jan 03, 2018 103.80 110.00 100.41 105.10 135,662 +1.60(+1.55%)
Jan 02, 2018 97.60 105.00 92.90 103.50 159,757 +6.20(+6.37%)
Dec 29, 2017 97.30 97.30 97.30 0 -2.60(-2.60%)
Dec 28, 2017 102.20 106.90 98.60 99.90 196,057 +1.20(+1.22%)
Dec 27, 2017 99.70 102.80 96.00 98.70 146,520 -0.85(-0.85%)
Dec 26, 2017 103.00 111.58 98.70 99.55 356,039 -1.55(-1.53%)
Dec 22, 2017 90.90 106.60 87.50 101.10 383,952 +10.00(+10.98%)
Dec 21, 2017 89.00 95.60 87.10 91.10 124,179 +2.50(+2.82%)
Dec 20, 2017 95.90 101.00 86.50 88.60 258,048 -7.10(-7.42%)
Dec 19, 2017 92.60 108.20 91.00 95.70 563,398 +5.10(+5.63%)
Dec 18, 2017 90.30 97.30 82.50 90.60 461,877 +12.50(+16.01%)
Dec 15, 2017 77.30 80.39 70.50 78.10 191,887 +0.60(+0.77%)
Dec 14, 2017 86.20 87.00 72.00 77.50 179,253 -3.10(-3.85%)
Dec 13, 2017 85.20 85.99 76.00 80.60 194,761 -3.80(-4.50%)
Dec 12, 2017 97.70 98.80 83.50 84.40 294,647 -13.20(-13.52%)
Dec 11, 2017 90.30 103.40 84.00 97.60 362,012 +9.20(+10.41%)
Dec 08, 2017 75.30 93.38 73.84 88.40 324,236 +14.30(+19.30%)
Dec 07, 2017 73.70 77.20 72.29 74.10 79,779 -0.90(-1.20%)
Dec 06, 2017 80.60 83.80 71.60 75.00 109,299 -4.00(-5.06%)
Dec 05, 2017 79.90 82.90 76.30 79.00 84,309 -0.20(-0.25%)
Dec 04, 2017 87.90 87.90 76.10 79.20 133,519 -8.80(-10.00%)
Dec 01, 2017 88.30 97.00 86.20 88.00 205,502 -1.70(-1.90%)
Nov 30, 2017 83.00 91.50 80.50 89.70 164,920 +5.80(+6.91%)
Nov 29, 2017 92.10 95.50 82.50 83.90 119,578 -7.50(-8.21%)
Nov 28, 2017 84.30 95.75 75.60 91.40 193,294 +5.20(+6.03%)
Nov 27, 2017 93.30 97.50 85.50 86.20 184,312 -5.30(-5.79%)
Nov 24, 2017 93.80 97.90 85.50 91.50 210,966 +6.10(+7.14%)
Nov 22, 2017 70.30 93.50 70.30 85.40 419,387 +13.90(+19.44%)
Nov 21, 2017 71.00 78.70 67.90 71.50 224,312 -5.20(-6.78%)
Nov 20, 2017 59.70 77.50 59.40 76.70 343,452 +16.70(+27.83%)
Nov 17, 2017 58.10 61.00 55.00 60.00 150,428 +3.20(+5.63%)
Nov 16, 2017 47.50 62.40 47.50 56.80 427,321 +8.60(+17.84%)
Nov 15, 2017 46.00 51.97 43.60 48.20 371,291 +0.10(+0.21%)
Nov 14, 2017 40.10 51.00 38.00 48.10 644,261 +10.99(+29.62%)
Nov 13, 2017 35.90 38.40 35.50 37.11 26,440 +0.31(+0.84%)
Nov 10, 2017 34.20 37.50 33.90 36.80 16,872 +2.90(+8.55%)
Nov 09, 2017 35.00 35.40 33.60 33.90 14,451 -1.60(-4.51%)
Nov 08, 2017 35.70 35.80 34.30 35.50 8,840 +0.10(+0.28%)
Nov 07, 2017 36.50 37.10 34.90 35.40 10,450 -1.10(-3.02%)
Nov 06, 2017 36.10 37.90 35.80 36.50 18,238 +0.10(+0.28%)
Nov 03, 2017 34.50 36.50 32.60 36.40 21,552 +2.00(+5.81%)
Nov 02, 2017 34.00 34.42 32.00 34.40 26,544 -0.10(-0.29%)
Nov 01, 2017 37.10 37.40 33.80 34.50 43,304 -1.90(-5.22%)
Oct 31, 2017 36.00 37.50 34.30 36.40 30,680 +0.00(+0.00%)
Oct 30, 2017 37.30 37.84 35.10 36.40 12,135 -0.80(-2.15%)
Oct 27, 2017 34.90 38.00 34.60 37.20 44,628 +2.10(+5.98%)
Oct 26, 2017 35.00 37.30 34.00 35.10 27,036 +0.30(+0.86%)
Oct 25, 2017 34.50 35.80 33.75 34.80 17,499 -0.20(-0.57%)
Oct 24, 2017 36.50 36.90 34.10 35.00 22,654 -0.90(-2.51%)
Oct 23, 2017 33.50 36.50 33.00 35.90 49,133 +2.70(+8.13%)
Oct 20, 2017 32.90 33.90 31.72 33.20 19,793 +0.30(+0.91%)
Oct 19, 2017 31.00 33.40 30.40 32.90 18,155 +1.20(+3.79%)
Oct 18, 2017 33.40 33.50 28.30 31.70 69,801 -2.00(-5.93%)
Oct 17, 2017 33.70 35.80 32.80 33.70 25,897 -0.80(-2.32%)
Oct 16, 2017 34.90 35.20 32.96 34.50 71,560 -1.30(-3.63%)
Oct 13, 2017 44.20 45.40 33.70 35.80 879,653 +6.30(+21.36%)
Oct 12, 2017 30.50 32.70 29.20 29.50 23,120 -1.40(-4.53%)
Oct 11, 2017 30.60 31.40 30.00 30.90 21,564 +0.00(+0.00%)
Oct 10, 2017 33.00 33.48 30.90 30.90 13,894 -1.30(-4.04%)
Oct 09, 2017 32.30 33.70 30.81 32.20 21,038 +0.50(+1.58%)
Oct 06, 2017 33.00 34.70 31.70 31.70 18,565 -1.90(-5.65%)
Oct 05, 2017 31.90 34.70 31.30 33.60 33,300 +1.40(+4.35%)
Oct 04, 2017 36.00 36.00 32.10 32.20 33,786 -3.40(-9.55%)
Oct 03, 2017 36.40 36.60 33.55 35.60 47,564 -0.20(-0.56%)
Oct 02, 2017 37.00 37.80 34.50 35.80 39,611 -1.90(-5.04%)
Sep 29, 2017 38.50 41.00 37.10 37.70 66,360 -0.10(-0.26%)
Sep 28, 2017 40.50 41.30 35.30 37.80 131,440 -0.30(-0.79%)
Sep 27, 2017 37.80 38.10 414,957 +2.80(+7.93%)
Sep 26, 2017 36.20 37.00 35.30 35.30 10,278 -1.30(-3.55%)
Sep 25, 2017 37.00 37.89 33.60 36.60 33,491 -0.10(-0.27%)
Sep 22, 2017 37.60 38.20 34.22 36.70 39,052 -0.90(-2.39%)
Sep 21, 2017 36.90 38.70 35.60 37.60 20,330 -0.10(-0.27%)
Sep 20, 2017 43.00 44.80 36.80 37.70 52,501 -4.90(-11.50%)
Sep 19, 2017 38.20 44.80 37.20 42.60 89,356 +3.90(+10.08%)
Sep 18, 2017 40.30 40.37 36.61 38.70 18,978 -2.20(-5.38%)
Sep 15, 2017 42.10 43.30 38.30 40.90 37,371 +0.60(+1.49%)
Sep 14, 2017 36.90 41.89 35.10 40.30 41,856 +3.60(+9.81%)
Sep 13, 2017 36.00 42.00 36.00 36.70 34,116 -1.20(-3.17%)
Sep 12, 2017 31.00 40.99 31.00 37.90 39,944 +3.60(+10.50%)
Sep 11, 2017 27.30 36.95 27.30 34.30 34,236 +7.10(+26.10%)
Sep 08, 2017 27.00 27.40 26.20 27.20 5,412 +0.00(+0.00%)
Sep 07, 2017 25.70 27.20 25.40 27.20 3,694 +1.40(+5.43%)
Sep 06, 2017 26.90 27.30 25.80 25.80 3,830 -1.00(-3.73%)
Sep 05, 2017 27.50 27.50 26.40 26.80 1,950 -0.90(-3.25%)
Sep 01, 2017 27.20 28.37 26.06 27.70 7,155 +0.80(+2.97%)
Aug 31, 2017 27.80 28.80 26.00 26.90 8,259 -0.57(-2.08%)
Aug 30, 2017 22.40 27.60 22.40 27.47 20,938 +4.97(+22.10%)
Aug 29, 2017 21.50 24.00 21.50 22.50 19,846 +1.10(+5.14%)
Aug 28, 2017 23.20 23.20 21.20 21.40 6,793 -1.30(-5.73%)
Aug 25, 2017 25.00 25.60 21.90 22.70 8,508 -1.50(-6.19%)
Aug 24, 2017 25.20 25.78 23.70 24.20 2,038 -1.40(-5.47%)
Aug 23, 2017 24.30 26.10 24.30 25.60 3,991 +0.80(+3.22%)
Aug 22, 2017 26.10 26.20 24.30 24.80 5,943 -1.98(-7.39%)
Aug 21, 2017 26.70 26.78 26.50 26.78 133 -0.12(-0.45%)
Aug 18, 2017 26.10 27.10 26.00 26.90 1,249 +0.80(+3.07%)
Aug 17, 2017 26.00 26.13 25.90 26.10 1,378 -0.20(-0.77%)
Aug 16, 2017 27.00 27.00 25.98 26.30 710 -0.50(-1.87%)
Aug 15, 2017 26.80 27.09 26.46 26.80 420 -0.50(-1.83%)
Aug 14, 2017 27.80 28.00 26.50 27.30 1,343 -0.70(-2.50%)
Aug 11, 2017 27.50 28.10 26.87 28.00 2,496 +1.03(+3.80%)
Aug 10, 2017 29.08 29.08 26.80 26.97 451 -0.53(-1.91%)
Aug 09, 2017 27.90 28.60 26.90 27.50 871 -0.80(-2.82%)
Aug 08, 2017 27.75 29.10 27.75 28.30 1,438 +0.10(+0.35%)
Aug 07, 2017 28.80 29.10 27.40 28.20 1,436 -0.60(-2.08%)
Aug 04, 2017 28.50 28.99 28.30 28.80 663 +0.40(+1.41%)
Aug 03, 2017 28.70 28.70 27.92 28.40 654 +0.50(+1.79%)
Aug 02, 2017 28.55 28.80 27.70 27.90 1,576 -1.20(-4.12%)
Aug 01, 2017 28.90 29.10 28.10 29.10 961 -0.10(-0.34%)
Jul 31, 2017 29.50 29.50 28.80 29.20 4,947 -0.50(-1.68%)
Jul 28, 2017 29.60 30.40 29.00 29.70 1,034 +0.00(+0.00%)
Jul 27, 2017 30.00 30.40 29.70 29.70 1,296 -0.10(-0.34%)
Jul 26, 2017 29.50 30.50 29.30 29.80 792 +0.30(+1.02%)
Jul 25, 2017 30.20 30.90 29.50 29.50 4,163 -0.90(-2.96%)
Jul 24, 2017 30.80 30.80 30.29 30.40 2,266 +0.40(+1.33%)
Jul 21, 2017 30.60 31.40 30.00 30.00 1,956 -0.30(-0.99%)
Jul 20, 2017 30.60 31.00 29.04 30.30 9,336 +0.00(+0.00%)
Jul 19, 2017 28.47 30.70 28.47 30.30 1,397 +1.70(+5.94%)
Jul 18, 2017 27.60 29.60 27.00 28.60 2,181 +0.70(+2.51%)
Jul 17, 2017 28.13 28.60 27.80 27.90 4,708 -0.90(-3.13%)
Jul 14, 2017 30.50 31.70 28.80 28.80 3,897 -1.70(-5.57%)
Jul 13, 2017 31.01 32.39 30.50 30.50 2,391 -0.80(-2.56%)
Jul 12, 2017 29.80 31.60 29.10 31.30 4,227 +2.00(+6.83%)
Jul 11, 2017 29.00 29.80 28.80 29.30 1,672 +0.40(+1.38%)
Jul 10, 2017 28.40 29.67 28.10 28.90 3,453 +0.80(+2.85%)
Jul 07, 2017 28.90 28.90 27.30 28.10 3,787 +1.70(+6.44%)
Jul 06, 2017 28.00 28.00 25.75 26.40 5,009 -1.40(-5.04%)
Jul 05, 2017 27.50 28.00 27.50 27.80 320 -0.20(-0.71%)
Jul 03, 2017 27.50 28.00 26.70 28.00 1,001 +0.30(+1.08%)
Jun 30, 2017 27.80 27.90 27.10 27.70 1,577 -0.20(-0.72%)
Jun 29, 2017 27.40 28.95 27.40 27.90 1,963 +0.20(+0.72%)
Jun 28, 2017 26.75 28.50 26.20 27.70 1,406 +1.40(+5.32%)
Jun 27, 2017 26.30 26.50 26.00 26.30 1,086 -0.40(-1.50%)
Jun 26, 2017 26.10 27.40 26.10 26.70 5,164 +0.40(+1.52%)
Jun 23, 2017 24.55 26.33 24.10 26.30 4,583 +1.70(+6.91%)
Jun 22, 2017 22.60 24.90 22.60 24.60 4,589 +2.10(+9.33%)
Jun 21, 2017 19.50 22.85 19.50 22.50 3,458 +2.60(+13.07%)
Jun 20, 2017 24.99 24.99 19.30 19.90 9,708 -3.90(-16.39%)
Jun 19, 2017 25.30 27.30 23.70 23.80 796 -1.50(-5.93%)
Jun 16, 2017 25.60 27.10 25.30 25.30 1,350 -1.00(-3.80%)
Jun 15, 2017 25.30 26.60 25.30 26.30 1,761 +0.70(+2.73%)
Jun 14, 2017 26.00 27.20 25.20 25.60 2,272 -0.10(-0.39%)
Jun 13, 2017 27.30 28.60 25.60 25.70 2,567 -0.50(-1.91%)
Jun 12, 2017 28.35 28.35 26.00 26.20 811 +0.10(+0.38%)
Jun 09, 2017 26.40 28.10 26.10 26.10 740 -0.50(-1.88%)
Jun 08, 2017 26.50 26.60 26.00 26.60 1,014 +0.10(+0.38%)
Jun 07, 2017 28.00 29.00 26.47 26.50 2,869 -0.60(-2.21%)
Jun 06, 2017 26.50 29.61 25.20 27.10 3,070 -0.10(-0.37%)
Jun 05, 2017 29.10 29.10 27.20 27.20 676 -0.60(-2.16%)
Jun 02, 2017 29.01 30.07 27.60 27.80 551 +0.20(+0.72%)
Jun 01, 2017 27.70 28.90 27.60 27.60 856 -0.50(-1.78%)
May 31, 2017 28.51 29.65 28.00 28.10 1,178 -0.46(-1.62%)
May 30, 2017 29.25 29.25 28.00 28.56 1,830 +0.16(+0.58%)
May 26, 2017 29.50 29.50 28.20 28.40 775 -0.30(-1.05%)
May 25, 2017 28.60 30.00 28.60 28.70 647 +0.30(+1.06%)
May 24, 2017 29.70 29.70 28.30 28.40 977 -1.60(-5.33%)
May 23, 2017 31.10 31.10 29.70 30.00 1,483 -0.40(-1.32%)
May 22, 2017 31.50 31.50 30.20 30.40 260 +0.40(+1.33%)
May 19, 2017 30.10 30.10 29.70 30.00 1,193 +0.00(+0.00%)
May 18, 2017 30.30 30.35 29.90 30.00 1,339 -0.40(-1.32%)
May 17, 2017 31.10 31.10 30.40 30.40 1,023 -1.20(-3.80%)
May 16, 2017 31.80 31.80 31.07 31.60 1,438 +0.20(+0.64%)
May 15, 2017 32.50 32.50 30.80 31.40 1,575 +1.40(+4.67%)
May 12, 2017 29.70 30.50 29.70 30.00 1,488 +0.00(+0.00%)
May 11, 2017 30.00 30.15 30.00 30.00 319 -0.50(-1.64%)
May 10, 2017 31.13 31.13 29.60 30.50 5,886 -0.40(-1.29%)
May 09, 2017 31.00 31.80 30.90 30.90 984 -0.10(-0.32%)
May 08, 2017 31.20 31.75 30.90 31.00 755 +0.00(+0.00%)
May 05, 2017 30.60 31.20 30.60 31.00 221 -0.20(-0.64%)
May 04, 2017 31.35 31.35 30.30 31.20 1,077 +0.30(+0.97%)
May 03, 2017 31.39 31.80 30.70 30.90 1,642 -0.40(-1.28%)
May 02, 2017 31.50 32.30 31.01 31.30 2,274 -0.30(-0.95%)
May 01, 2017 31.25 31.60 30.50 31.60 1,643 +1.30(+4.29%)
Apr 28, 2017 29.90 31.20 29.90 30.30 4,703 +0.70(+2.36%)
Apr 27, 2017 29.90 30.25 29.50 29.60 2,358 -0.50(-1.66%)
Apr 26, 2017 29.40 30.40 29.40 30.10 823 +0.30(+1.01%)
Apr 25, 2017 30.25 30.50 29.60 29.80 1,168 -0.60(-1.97%)
Apr 24, 2017 31.00 31.28 30.00 30.40 3,611 -0.60(-1.94%)
Apr 21, 2017 30.65 31.70 30.30 31.00 2,919 +0.50(+1.64%)
Apr 20, 2017 30.80 31.60 29.70 30.50 4,389 -0.25(-0.81%)
Apr 19, 2017 33.10 33.10 30.65 30.75 4,566 -0.25(-0.81%)
Apr 18, 2017 32.80 33.40 29.70 31.00 3,234 -2.00(-6.06%)
Apr 17, 2017 32.70 34.79 32.70 33.00 2,317 +0.90(+2.80%)
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.