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
Markets:
Overview
News
Currencies
International
Treasuries

374Water Inc. - common stock (NQ:SCWO)

0.2556 -0.0244 (-8.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 17, 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 (%)
Nov 17, 2025 0.2903 0.2938 0.2502 0.2556 2,155,049 -0.02(-8.71%)
Nov 14, 2025 0.2600 0.2900 0.2593 0.2800 2,780,981 -0.00(-0.85%)
Nov 13, 2025 0.3200 0.3404 0.2700 0.2824 4,454,157 -0.08(-21.56%)
Nov 12, 2025 0.3738 0.3920 0.3414 0.3600 2,667,784 -0.02(-5.44%)
Nov 11, 2025 0.3752 0.3919 0.3633 0.3807 1,043,949 +0.00(+0.05%)
Nov 10, 2025 0.4100 0.4180 0.3650 0.3805 2,846,458 -0.02(-4.90%)
Nov 07, 2025 0.4000 0.4100 0.3800 0.4001 1,706,722 +0.01(+2.35%)
Nov 06, 2025 0.4300 0.4400 0.3850 0.3909 1,648,781 -0.04(-9.18%)
Nov 05, 2025 0.3900 0.4369 0.3872 0.4304 2,893,769 +0.04(+11.16%)
Nov 04, 2025 0.3850 0.4150 0.3618 0.3872 1,453,624 -0.02(-4.40%)
Nov 03, 2025 0.3979 0.4200 0.3740 0.4050 2,290,473 +0.02(+6.02%)
Oct 31, 2025 0.3900 0.3930 0.3495 0.3820 4,118,947 -0.01(-1.65%)
Oct 30, 2025 0.3950 0.4044 0.3698 0.3884 3,279,117 -0.01(-2.83%)
Oct 29, 2025 0.4500 0.4650 0.3820 0.3997 6,480,886 -0.03(-6.15%)
Oct 28, 2025 0.5253 0.5274 0.4000 0.4259 22,417,076 +0.04(+10.02%)
Oct 27, 2025 0.3760 0.3969 0.3600 0.3871 7,883,846 -0.07(-15.18%)
Oct 24, 2025 0.4900 0.5210 0.4400 0.4564 8,411,819 -0.03(-6.30%)
Oct 23, 2025 0.3700 0.5800 0.3671 0.4871 27,663,806 +0.12(+32.08%)
Oct 22, 2025 0.3600 0.4281 0.3600 0.3688 6,317,665 -0.01(-2.28%)
Oct 21, 2025 0.3730 0.4250 0.3600 0.3774 6,016,513 -0.02(-3.99%)
Oct 20, 2025 0.4200 0.4228 0.3712 0.3931 4,776,530 -0.02(-5.89%)
Oct 17, 2025 0.4248 0.4499 0.4100 0.4177 4,372,806 -0.05(-9.92%)
Oct 16, 2025 0.5100 0.5200 0.4424 0.4637 4,521,315 -0.01(-2.83%)
Oct 15, 2025 0.5232 0.5377 0.4313 0.4772 9,510,386 -0.04(-7.56%)
Oct 14, 2025 0.5384 0.6099 0.4701 0.5162 16,121,143 -0.15(-22.45%)
Oct 13, 2025 0.7400 0.7500 0.6066 0.6656 9,473,735 -0.02(-2.63%)
Oct 10, 2025 0.7055 0.7760 0.6150 0.6836 22,400,780 +0.08(+14.12%)
Oct 09, 2025 0.9277 1.090 0.5500 0.5990 92,269,272 -0.10(-14.43%)
Oct 08, 2025 0.4900 0.7361 0.4431 0.7000 116,600,000 +0.33(+91.73%)
Oct 07, 2025 0.3500 0.3999 0.3500 0.3651 10,545,684 +0.04(+10.64%)
Oct 06, 2025 0.3145 0.3441 0.3051 0.3300 635,666 +0.02(+6.45%)
Oct 03, 2025 0.3000 0.3280 0.3000 0.3100 406,043 +0.01(+3.33%)
Oct 02, 2025 0.3000 0.3157 0.2957 0.3000 226,886 +0.00(+1.49%)
Oct 01, 2025 0.2914 0.3100 0.2807 0.2956 313,316 +0.01(+3.03%)
Sep 30, 2025 0.3100 0.3196 0.2869 0.2869 518,083 -0.02(-5.38%)
Sep 29, 2025 0.3201 0.3201 0.3006 0.3032 399,902 -0.01(-1.69%)
Sep 26, 2025 0.2900 0.3089 0.2900 0.3084 357,595 +0.00(+0.78%)
Sep 25, 2025 0.3149 0.3195 0.3000 0.3060 352,231 -0.02(-6.13%)
Sep 24, 2025 0.3200 0.3299 0.3100 0.3260 129,638 +0.01(+3.82%)
Sep 23, 2025 0.3200 0.3290 0.3128 0.3140 147,973 +0.00(+0.45%)
Sep 22, 2025 0.3200 0.3290 0.2902 0.3126 727,271 +0.01(+1.79%)
Sep 19, 2025 0.3550 0.3550 0.3071 0.3071 2,072,050 -0.04(-10.60%)
Sep 18, 2025 0.3600 0.3762 0.3401 0.3435 261,044 +0.00(+0.94%)
Sep 17, 2025 0.3400 0.3557 0.3303 0.3403 635,944 +0.01(+2.50%)
Sep 16, 2025 0.3546 0.3600 0.3106 0.3320 1,088,742 -0.02(-5.14%)
Sep 15, 2025 0.3977 0.3977 0.3475 0.3500 701,691 -0.05(-13.15%)
Sep 12, 2025 0.4000 0.4050 0.3863 0.4030 153,959 +0.01(+3.33%)
Sep 11, 2025 0.3900 0.3950 0.3821 0.3900 225,843 +0.00(+0.10%)
Sep 10, 2025 0.4090 0.4315 0.3700 0.3896 688,606 -0.01(-3.01%)
Sep 09, 2025 0.4100 0.4100 0.3849 0.4017 606,142 -0.00(-1.18%)
Sep 08, 2025 0.3800 0.4166 0.3615 0.4065 955,021 +0.01(+3.20%)
Sep 05, 2025 0.3560 0.4000 0.3420 0.3939 1,254,682 +0.03(+8.18%)
Sep 04, 2025 0.3400 0.3779 0.3366 0.3641 1,112,425 +0.03(+10.30%)
Sep 03, 2025 0.3330 0.3410 0.3100 0.3301 697,184 -0.01(-3.98%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.