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

Sphere 3D Corp. - Common Shares (NQ:ANY)

0.7390 -0.0500 (-6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2025 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 (%)
Jun 05, 2025 0.7902 0.7902 0.7101 0.7390 381,078 -0.05(-6.34%)
Jun 04, 2025 0.7814 0.8089 0.7510 0.7890 380,002 -0.00(-0.52%)
Jun 03, 2025 0.7800 0.8270 0.7661 0.7931 535,523 +0.01(+1.03%)
Jun 02, 2025 0.7448 0.7883 0.7405 0.7850 204,109 +0.03(+3.56%)
May 30, 2025 0.7810 0.7900 0.7120 0.7580 446,163 -0.03(-4.27%)
May 29, 2025 0.8200 0.8300 0.7607 0.7918 675,692 -0.03(-3.60%)
May 28, 2025 0.8700 0.8790 0.8060 0.8214 350,929 -0.04(-5.15%)
May 27, 2025 0.8600 0.8969 0.8401 0.8660 487,631 +0.02(+2.00%)
May 23, 2025 0.8700 0.8700 0.8100 0.8490 504,427 -0.04(-4.21%)
May 22, 2025 0.9300 0.9400 0.8629 0.8863 479,222 +0.00(+0.02%)
May 21, 2025 0.9301 0.9800 0.8120 0.8861 1,043,114 -0.03(-2.82%)
May 20, 2025 0.8600 1.040 0.8282 0.9118 1,494,438 +0.06(+7.27%)
May 19, 2025 0.8249 0.8560 0.7965 0.8500 195,367 +0.01(+1.43%)
May 16, 2025 0.7600 0.8800 0.7500 0.8380 629,588 +0.06(+7.28%)
May 15, 2025 0.7600 0.7914 0.6800 0.7811 627,543 -0.03(-3.58%)
May 14, 2025 0.8200 0.8190 0.7350 0.8101 622,994 +0.00(+0.02%)
May 13, 2025 0.6800 0.8348 0.6633 0.8099 1,358,401 +0.13(+19.72%)
May 12, 2025 0.6800 0.6879 0.6500 0.6765 579,714 +0.03(+5.05%)
May 09, 2025 0.6600 0.6930 0.6200 0.6440 400,103 -0.01(-1.98%)
May 08, 2025 0.6320 0.6691 0.6223 0.6570 391,214 +0.05(+7.49%)
May 07, 2025 0.6230 0.6430 0.5924 0.6112 337,710 +0.00(+0.69%)
May 06, 2025 0.5800 0.6070 0.5720 0.6070 230,553 +0.01(+1.10%)
May 05, 2025 0.6000 0.6250 0.5802 0.6004 254,406 -0.00(-0.60%)
May 02, 2025 0.5800 0.6060 0.5764 0.6040 579,544 +0.04(+6.24%)
May 01, 2025 0.5600 0.5897 0.5600 0.5685 279,746 +0.01(+2.54%)
Apr 30, 2025 0.5600 0.5608 0.5405 0.5544 260,273 -0.02(-2.74%)
Apr 29, 2025 0.5400 0.5778 0.5400 0.5700 302,027 +0.03(+5.13%)
Apr 28, 2025 0.5600 0.5800 0.5360 0.5422 227,768 -0.01(-2.52%)
Apr 25, 2025 0.5441 0.5700 0.5345 0.5562 426,633 +0.02(+3.96%)
Apr 24, 2025 0.5000 0.6250 0.4900 0.5350 1,415,213 +0.05(+10.08%)
Apr 23, 2025 0.5130 0.5499 0.4836 0.4860 495,733 -0.01(-1.48%)
Apr 22, 2025 0.4460 0.5040 0.4460 0.4933 410,120 +0.05(+10.70%)
Apr 21, 2025 0.4500 0.4622 0.4311 0.4456 184,666 -0.02(-4.32%)
Apr 17, 2025 0.4600 0.4899 0.4600 0.4657 109,778 +0.01(+2.22%)
Apr 16, 2025 0.4700 0.4750 0.4452 0.4556 154,207 -0.02(-5.06%)
Apr 15, 2025 0.5095 0.5149 0.4702 0.4799 158,306 -0.04(-6.82%)
Apr 14, 2025 0.4890 0.5200 0.4741 0.5150 302,161 +0.06(+12.20%)
Apr 11, 2025 0.4400 0.4689 0.4400 0.4590 186,928 +0.02(+5.28%)
Apr 10, 2025 0.4300 0.4466 0.4300 0.4360 295,261 +0.01(+1.40%)
Apr 09, 2025 0.3977 0.4433 0.3811 0.4300 377,734 +0.03(+8.31%)
Apr 08, 2025 0.4494 0.4523 0.3920 0.3970 245,724 -0.03(-6.72%)
Apr 07, 2025 0.4290 0.4500 0.3610 0.4256 495,494 -0.04(-9.50%)
Apr 04, 2025 0.4900 0.5040 0.4651 0.4703 239,143 -0.04(-6.96%)
Apr 03, 2025 0.4800 0.5200 0.4626 0.5055 232,649 -0.04(-8.09%)
Apr 02, 2025 0.3900 0.5563 0.3900 0.5500 727,154 +0.12(+27.91%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.