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

Mobile Infrastructure Corporation - Common Stock (NQ:BEEP)

1.950 -0.200 (-9.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	2.110	2.110	1.950	1.950	43,038	-0.20(-9.30%)
Apr 28, 2026	2.050	2.210	2.030	2.150	22,754	+0.07(+3.37%)
Apr 27, 2026	2.140	2.160	2.050	2.080	15,900	-0.12(-5.45%)
Apr 24, 2026	1.990	2.200	1.990	2.200	13,088	+0.19(+9.45%)
Apr 23, 2026	2.040	2.040	1.955	2.010	23,947	+0.00(+0.00%)
Apr 22, 2026	2.030	2.105	1.980	2.010	26,457	-0.05(-2.43%)
Apr 21, 2026	2.060	2.118	1.900	2.060	31,800	+0.03(+1.48%)
Apr 20, 2026	2.050	2.310	2.020	2.030	15,607	-0.04(-1.93%)
Apr 17, 2026	2.040	2.250	2.040	2.070	58,248	-0.02(-0.96%)
Apr 16, 2026	2.130	2.130	2.020	2.090	29,146	-0.03(-1.42%)
Apr 15, 2026	2.160	2.365	2.110	2.120	20,872	-0.07(-3.20%)
Apr 14, 2026	2.140	2.250	2.115	2.190	22,821	+0.02(+0.92%)
Apr 13, 2026	2.200	2.265	2.100	2.170	21,313	+0.01(+0.46%)
Apr 10, 2026	2.230	2.430	2.150	2.160	57,588	-0.06(-2.70%)
Apr 09, 2026	2.210	2.370	2.050	2.220	59,611	+0.04(+1.83%)
Apr 08, 2026	2.250	2.250	2.130	2.180	11,376	+0.03(+1.40%)
Apr 07, 2026	2.160	2.180	2.000	2.150	36,951	-0.08(-3.59%)
Apr 06, 2026	2.250	2.290	2.150	2.230	15,598	+0.02(+0.90%)
Apr 02, 2026	2.210	2.300	2.100	2.210	26,317	+0.04(+1.84%)
Apr 01, 2026	2.300	2.345	2.125	2.170	28,204	-0.07(-3.13%)
Mar 31, 2026	2.350	2.350	2.220	2.240	18,222	-0.08(-3.45%)
Mar 30, 2026	2.310	2.360	2.240	2.320	17,396	+0.06(+2.65%)
Mar 27, 2026	2.290	2.425	2.230	2.260	19,168	-0.06(-2.59%)
Mar 26, 2026	2.410	2.510	2.281	2.320	17,574	-0.10(-4.13%)
Mar 25, 2026	2.520	2.570	2.370	2.420	19,582	-0.13(-5.10%)
Mar 24, 2026	2.630	2.630	2.520	2.550	9,865	-0.12(-4.49%)
Mar 23, 2026	2.550	2.710	2.500	2.670	24,418	+0.20(+8.10%)
Mar 20, 2026	2.520	2.600	2.260	2.470	80,684	-0.06(-2.37%)
Mar 19, 2026	2.350	2.540	2.280	2.530	24,317	+0.20(+8.58%)
Mar 18, 2026	2.470	2.650	2.300	2.330	45,788	-0.15(-6.05%)
Mar 17, 2026	2.440	2.510	2.350	2.480	30,392	+0.05(+2.06%)
Mar 16, 2026	2.590	2.650	2.430	2.430	36,741	-0.10(-3.95%)
Mar 13, 2026	2.550	2.685	2.400	2.530	30,398	+0.05(+2.22%)
Mar 12, 2026	2.500	2.520	2.340	2.475	30,280	-0.05(-2.17%)
Mar 11, 2026	2.560	2.680	2.510	2.530	23,482	-0.06(-2.32%)
Mar 10, 2026	2.640	2.720	2.575	2.590	84,785	-0.05(-1.89%)
Mar 09, 2026	2.710	2.900	2.540	2.640	53,203	-0.08(-2.94%)
Mar 06, 2026	2.740	2.860	2.670	2.720	27,348	-0.10(-3.55%)
Mar 05, 2026	3.020	3.040	2.810	2.820	14,602	-0.24(-7.84%)
Mar 04, 2026	3.110	3.175	3.015	3.060	14,379	+0.00(+0.00%)
Mar 03, 2026	3.220	3.225	2.980	3.060	22,893	+0.01(+0.33%)
Mar 02, 2026	3.100	3.190	3.050	3.050	31,834	+0.01(+0.33%)
Feb 27, 2026	3.060	3.135	2.960	3.040	59,712	+0.02(+0.66%)
Feb 26, 2026	3.105	3.115	2.955	3.020	33,976	-0.08(-2.58%)
Feb 25, 2026	3.120	3.160	2.950	3.100	40,146	+0.08(+2.65%)
Feb 24, 2026	2.950	3.210	2.775	3.020	32,075	+0.14(+4.86%)
Feb 23, 2026	3.185	3.185	2.880	2.880	61,368	-0.32(-10.00%)
Feb 20, 2026	3.160	3.320	3.150	3.200	35,036	+0.03(+0.95%)
Feb 19, 2026	3.080	3.220	3.035	3.170	37,954	+0.08(+2.59%)
Feb 18, 2026	3.290	3.290	3.090	3.090	54,840	-0.06(-1.90%)
Feb 17, 2026	3.220	3.220	3.140	3.150	37,084	-0.03(-0.94%)
Feb 13, 2026	3.220	3.240	3.170	3.180	17,643	+0.02(+0.63%)
Feb 12, 2026	3.150	3.200	3.080	3.160	36,526	+0.03(+0.96%)
Feb 11, 2026	3.000	3.200	2.980	3.130	45,609	+0.13(+4.33%)
Feb 10, 2026	3.100	3.260	3.000	3.000	115,368	-0.20(-6.25%)
Feb 09, 2026	3.240	3.300	3.135	3.200	34,007	-0.04(-1.23%)
Feb 06, 2026	3.140	3.250	3.115	3.240	67,251	+0.13(+4.18%)
Feb 05, 2026	3.130	3.240	3.000	3.110	50,410	+0.08(+2.64%)
Feb 04, 2026	3.180	3.215	2.990	3.030	85,297	-0.06(-1.94%)
Feb 03, 2026	3.110	3.200	3.060	3.090	32,346	-0.06(-1.90%)

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

Mobile Infrastructure Corporation - Common Stock (NQ:BEEP)

Historical Prices