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

C3is Inc. - Common Stock (NQ: CISS )

1.370 -0.030 (-2.14%)

Streaming Delayed Price Updated: 12:21 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	1.470	1.470	1.360	1.400	247,333	-0.06(-4.11%)
Jul 18, 2024	1.470	1.550	1.440	1.460	292,341	-0.01(-0.68%)
Jul 17, 2024	1.430	1.496	1.400	1.470	291,212	+0.04(+2.80%)
Jul 16, 2024	1.360	1.440	1.360	1.430	260,482	+0.05(+3.62%)
Jul 15, 2024	1.380	1.400	1.350	1.380	148,780	+0.00(+0.00%)
Jul 12, 2024	1.380	1.430	1.370	1.380	276,678	-0.06(-4.17%)
Jul 11, 2024	1.410	1.470	1.370	1.440	500,155	+0.05(+3.60%)
Jul 10, 2024	1.270	1.410	1.270	1.390	529,977	+0.10(+7.75%)
Jul 09, 2024	1.300	1.312	1.250	1.290	574,035	-0.02(-1.53%)
Jul 08, 2024	1.360	1.370	1.290	1.310	433,638	-0.05(-3.68%)
Jul 05, 2024	1.370	1.380	1.320	1.360	210,753	+0.01(+0.74%)
Jul 03, 2024	1.360	1.395	1.350	1.350	138,494	-0.02(-1.46%)
Jul 02, 2024	1.350	1.380	1.310	1.370	215,238	+0.00(+0.00%)
Jul 01, 2024	1.400	1.420	1.340	1.370	226,612	-0.02(-1.44%)
Jun 28, 2024	1.430	1.430	1.350	1.390	425,873	-0.03(-2.11%)
Jun 27, 2024	1.430	1.430	1.370	1.420	234,643	+0.00(+0.00%)
Jun 26, 2024	1.450	1.450	1.390	1.420	209,963	-0.05(-3.40%)
Jun 25, 2024	1.430	1.470	1.380	1.470	590,159	+0.07(+5.00%)
Jun 24, 2024	1.300	1.510	1.300	1.400	900,890	+0.11(+8.53%)
Jun 21, 2024	1.260	1.320	1.230	1.290	684,549	+0.04(+3.20%)
Jun 20, 2024	1.300	1.320	1.230	1.250	1,475,800	-0.06(-4.58%)
Jun 18, 2024	1.380	1.410	1.300	1.310	831,643	-0.09(-6.43%)
Jun 17, 2024	1.370	1.460	1.360	1.400	556,900	+0.04(+2.94%)
Jun 14, 2024	1.470	1.485	1.350	1.360	1,657,893	-0.14(-9.33%)
Jun 13, 2024	1.550	1.560	1.450	1.500	743,641	-0.07(-4.46%)
Jun 12, 2024	1.580	1.620	1.540	1.570	745,823	+0.00(+0.00%)
Jun 11, 2024	1.580	1.620	1.520	1.570	866,554	-0.02(-1.26%)
Jun 10, 2024	1.650	1.650	1.560	1.590	461,917	-0.06(-3.64%)
Jun 07, 2024	1.560	1.650	1.540	1.650	682,036	+0.04(+2.48%)
Jun 06, 2024	1.670	1.690	1.560	1.610	1,332,117	-0.09(-5.29%)
Jun 05, 2024	1.750	1.760	1.680	1.700	974,049	-0.08(-4.49%)
Jun 04, 2024	1.750	1.820	1.670	1.780	1,332,337	-0.03(-1.66%)
Jun 03, 2024	1.840	1.870	1.660	1.810	2,495,609	+0.01(+0.56%)
May 31, 2024	1.810	1.960	1.710	1.800	17,533,624	+0.16(+9.76%)
May 30, 2024	1.680	1.690	1.580	1.640	546,060	-0.04(-2.38%)
May 29, 2024	1.510	1.705	1.480	1.680	1,305,506	+0.09(+5.66%)
May 28, 2024	1.750	1.840	1.540	1.590	2,829,481	-0.02(-1.24%)
May 24, 2024	1.600	1.720	1.570	1.610	1,600,172	+0.03(+1.90%)
May 23, 2024	1.540	1.620	1.490	1.580	1,055,054	+0.08(+5.33%)
May 22, 2024	1.590	1.640	1.480	1.500	1,016,380	-0.10(-6.25%)
May 21, 2024	1.560	1.650	1.480	1.600	1,665,025	+0.09(+5.96%)
May 20, 2024	1.640	1.850	1.480	1.510	3,215,479	-0.16(-9.58%)
May 17, 2024	1.650	1.770	1.530	1.670	4,541,092	+0.18(+12.08%)
May 16, 2024	1.460	1.510	1.410	1.490	1,838,922	+0.06(+4.20%)
May 15, 2024	1.390	1.460	1.331	1.430	916,717	+0.04(+2.88%)
May 14, 2024	1.450	1.540	1.330	1.390	2,377,563	-0.02(-1.42%)
May 13, 2024	1.280	1.430	1.262	1.410	1,420,080	+0.15(+11.90%)
May 10, 2024	1.340	1.350	1.260	1.260	401,702	-0.09(-6.67%)
May 09, 2024	1.350	1.380	1.330	1.350	343,847	+0.00(+0.00%)
May 08, 2024	1.380	1.380	1.320	1.350	373,373	-0.02(-1.46%)
May 07, 2024	1.360	1.450	1.340	1.370	640,731	+0.00(+0.00%)
May 06, 2024	1.360	1.460	1.340	1.370	644,325	+0.04(+3.01%)
May 03, 2024	1.330	1.360	1.280	1.330	580,733	+0.02(+1.53%)
May 02, 2024	1.290	1.369	1.270	1.310	773,046	+0.01(+0.77%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

C3is Inc. - Common Stock (NQ: CISS )

Historical Prices