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

SoundThinking, Inc. - Common Stock (NQ:SSTI)

9.000 +0.040 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 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 (%)
Jan 09, 2026 8.950 9.110 8.675 9.000 145,811 +0.04(+0.45%)
Jan 08, 2026 8.760 9.205 8.600 8.960 186,874 +0.17(+1.93%)
Jan 07, 2026 8.170 8.820 7.940 8.790 318,448 -0.07(-0.79%)
Jan 06, 2026 8.190 8.900 8.115 8.860 247,565 +0.64(+7.79%)
Jan 05, 2026 7.750 8.390 7.700 8.220 114,400 +0.47(+6.06%)
Jan 02, 2026 8.110 8.177 7.625 7.750 146,958 -0.28(-3.49%)
Dec 31, 2025 8.060 8.088 7.910 8.030 246,407 -0.05(-0.62%)
Dec 30, 2025 8.020 8.121 8.000 8.080 257,955 +0.03(+0.37%)
Dec 29, 2025 7.830 8.172 7.830 8.050 148,006 +0.00(+0.00%)
Dec 26, 2025 8.000 8.115 7.935 8.050 88,724 +0.04(+0.50%)
Dec 24, 2025 7.940 8.290 7.800 8.010 59,871 +0.09(+1.14%)
Dec 23, 2025 7.720 8.090 7.656 7.920 232,076 +0.09(+1.15%)
Dec 22, 2025 7.870 8.142 7.710 7.830 131,828 -0.03(-0.38%)
Dec 19, 2025 8.040 8.167 7.785 7.860 196,919 -0.19(-2.36%)
Dec 18, 2025 7.860 8.155 7.750 8.050 88,755 +0.30(+3.87%)
Dec 17, 2025 7.920 7.990 7.700 7.750 157,018 -0.18(-2.27%)
Dec 16, 2025 7.690 7.990 7.310 7.930 93,203 +0.23(+2.99%)
Dec 15, 2025 7.660 7.778 7.458 7.700 153,930 +0.11(+1.45%)
Dec 12, 2025 7.810 7.810 7.260 7.590 118,052 -0.22(-2.82%)
Dec 11, 2025 7.740 7.855 7.620 7.810 183,115 +0.02(+0.26%)
Dec 10, 2025 7.570 7.840 7.430 7.790 116,363 +0.14(+1.83%)
Dec 09, 2025 7.010 7.685 6.970 7.650 272,117 +0.63(+8.97%)
Dec 08, 2025 6.830 7.030 6.660 7.020 196,616 +0.23(+3.39%)
Dec 05, 2025 6.640 7.030 6.580 6.790 220,649 +0.15(+2.26%)
Dec 04, 2025 6.350 6.650 6.115 6.640 126,479 +0.32(+5.06%)
Dec 03, 2025 6.140 6.460 6.000 6.320 344,127 +0.17(+2.76%)
Dec 02, 2025 6.040 6.230 5.780 6.150 589,254 +0.17(+2.84%)
Dec 01, 2025 6.140 6.210 5.950 5.980 111,756 -0.24(-3.86%)
Nov 28, 2025 6.240 6.345 6.150 6.220 182,574 +0.02(+0.32%)
Nov 26, 2025 6.310 6.340 6.160 6.200 111,372 -0.13(-2.05%)
Nov 25, 2025 6.210 6.510 6.145 6.330 106,733 +0.07(+1.12%)
Nov 24, 2025 6.170 6.335 6.080 6.260 161,574 +0.10(+1.62%)
Nov 21, 2025 5.890 6.340 5.850 6.160 165,239 +0.27(+4.58%)
Nov 20, 2025 6.360 6.740 5.835 5.890 150,454 -0.37(-5.91%)
Nov 19, 2025 6.110 6.500 6.050 6.260 230,442 +0.13(+2.12%)
Nov 18, 2025 6.310 6.575 5.920 6.130 301,190 -0.24(-3.77%)
Nov 17, 2025 7.010 7.010 6.325 6.370 145,967 -0.64(-9.13%)
Nov 14, 2025 7.020 7.218 6.816 7.010 283,931 -0.23(-3.18%)
Nov 13, 2025 6.290 7.600 6.290 7.240 620,547 -1.19(-14.12%)
Nov 12, 2025 8.330 8.749 8.280 8.430 102,428 +0.12(+1.44%)
Nov 11, 2025 8.200 8.370 7.980 8.310 83,072 +0.11(+1.34%)
Nov 10, 2025 8.000 8.380 7.860 8.200 114,277 +0.22(+2.76%)
Nov 07, 2025 7.910 7.995 7.735 7.980 87,712 +0.00(+0.00%)
Nov 06, 2025 8.560 8.560 7.910 7.980 129,928 -0.58(-6.78%)
Nov 05, 2025 8.940 9.005 8.510 8.560 56,083 -0.34(-3.82%)
Nov 04, 2025 9.360 9.365 8.880 8.900 79,969 -0.63(-6.61%)
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.