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

Beam Global - Common Stock (NQ:BEEM)

1.650 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	1.750	1.764	1.650	1.650	123,643	-0.08(-4.62%)
Jan 08, 2026	1.670	1.775	1.665	1.730	253,444	+0.06(+3.59%)
Jan 07, 2026	1.690	1.726	1.645	1.670	116,360	-0.03(-1.76%)
Jan 06, 2026	1.670	1.715	1.620	1.700	117,859	+0.03(+1.80%)
Jan 05, 2026	1.660	1.719	1.640	1.670	125,880	+0.05(+3.09%)
Jan 02, 2026	1.500	1.630	1.500	1.620	183,537	+0.12(+8.00%)
Dec 31, 2025	1.520	1.550	1.465	1.500	359,360	-0.02(-1.32%)
Dec 30, 2025	1.550	1.590	1.485	1.520	383,197	-0.02(-1.30%)
Dec 29, 2025	1.620	1.650	1.530	1.540	341,449	-0.11(-6.67%)
Dec 26, 2025	1.690	1.695	1.610	1.650	280,373	-0.04(-2.37%)
Dec 24, 2025	1.680	1.715	1.670	1.690	107,847	+0.02(+1.20%)
Dec 23, 2025	1.720	1.720	1.651	1.670	130,188	-0.07(-4.02%)
Dec 22, 2025	1.660	1.755	1.640	1.740	225,767	+0.10(+6.10%)
Dec 19, 2025	1.600	1.680	1.590	1.640	138,529	+0.04(+2.50%)
Dec 18, 2025	1.640	1.685	1.600	1.600	127,283	+0.02(+1.27%)
Dec 17, 2025	1.680	1.770	1.570	1.580	282,342	-0.13(-7.60%)
Dec 16, 2025	1.700	1.730	1.670	1.710	140,403	+0.01(+0.59%)
Dec 15, 2025	1.830	1.840	1.700	1.700	153,910	-0.12(-6.59%)
Dec 12, 2025	1.970	2.000	1.810	1.820	224,984	-0.15(-7.61%)
Dec 11, 2025	1.880	1.985	1.840	1.970	285,860	+0.07(+3.68%)
Dec 10, 2025	1.900	1.925	1.833	1.900	206,478	-0.02(-1.04%)
Dec 09, 2025	1.820	1.940	1.820	1.920	153,349	+0.08(+4.35%)
Dec 08, 2025	1.900	1.932	1.810	1.840	201,611	-0.06(-3.16%)
Dec 05, 2025	1.990	1.990	1.860	1.900	158,968	-0.08(-4.04%)
Dec 04, 2025	1.950	2.010	1.860	1.980	322,473	+0.04(+2.06%)
Dec 03, 2025	1.860	1.950	1.813	1.940	131,235	+0.11(+6.01%)
Dec 02, 2025	1.800	1.880	1.780	1.830	172,672	+0.05(+2.81%)
Dec 01, 2025	1.850	1.870	1.780	1.780	105,272	-0.11(-5.82%)
Nov 28, 2025	1.850	1.890	1.826	1.890	144,970	+0.08(+4.42%)
Nov 26, 2025	1.670	1.822	1.650	1.810	185,626	+0.13(+7.74%)
Nov 25, 2025	1.750	1.757	1.650	1.680	246,693	-0.05(-2.89%)
Nov 24, 2025	1.710	1.760	1.700	1.730	219,766	+0.01(+0.58%)
Nov 21, 2025	1.700	1.740	1.640	1.720	237,169	+0.03(+1.78%)
Nov 20, 2025	1.840	1.900	1.680	1.690	275,375	-0.10(-5.59%)
Nov 19, 2025	1.800	1.890	1.775	1.790	174,370	-0.02(-1.10%)
Nov 18, 2025	1.790	1.870	1.770	1.810	192,930	-0.02(-1.09%)
Nov 17, 2025	1.650	1.900	1.614	1.830	467,343	+0.01(+0.55%)
Nov 14, 2025	1.760	1.860	1.690	1.820	583,116	+0.01(+0.55%)
Nov 13, 2025	1.880	1.900	1.800	1.810	400,028	-0.05(-2.69%)
Nov 12, 2025	2.230	2.250	1.720	1.860	6,147,440	-0.28(-13.08%)
Nov 11, 2025	2.310	2.325	2.050	2.140	287,908	-0.17(-7.36%)
Nov 10, 2025	2.350	2.400	2.255	2.310	202,100	+0.03(+1.32%)
Nov 07, 2025	2.190	2.290	2.100	2.280	158,262	+0.06(+2.70%)
Nov 06, 2025	2.330	2.360	2.200	2.220	180,014	-0.11(-4.72%)
Nov 05, 2025	2.250	2.350	2.223	2.330	166,500	+0.07(+3.10%)
Nov 04, 2025	2.420	2.460	2.240	2.260	310,554	-0.20(-8.13%)

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

Beam Global - Common Stock (NQ:BEEM)

Historical Prices