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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Silvaco Group, Inc. - Common Stock (NQ:SVCO)

5.800 +0.230 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 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 (%)
Oct 03, 2025 5.580 5.990 5.580 5.800 103,611 +0.23(+4.13%)
Oct 02, 2025 5.480 5.600 5.480 5.570 41,933 +0.13(+2.39%)
Oct 01, 2025 5.360 5.470 5.350 5.440 38,197 +0.03(+0.55%)
Sep 30, 2025 5.798 5.798 5.384 5.410 138,175 -0.20(-3.57%)
Sep 29, 2025 5.700 5.920 5.500 5.610 56,228 -0.06(-1.06%)
Sep 26, 2025 5.520 5.750 5.455 5.670 63,015 +0.15(+2.72%)
Sep 25, 2025 5.370 5.930 5.370 5.520 223,520 -0.08(-1.43%)
Sep 24, 2025 5.530 5.685 5.480 5.600 78,523 +0.13(+2.38%)
Sep 23, 2025 5.450 5.740 5.450 5.470 109,340 +0.02(+0.37%)
Sep 22, 2025 5.300 5.640 5.220 5.450 150,905 +0.19(+3.61%)
Sep 19, 2025 5.600 5.675 5.240 5.260 318,765 -0.34(-6.07%)
Sep 18, 2025 5.890 6.150 5.540 5.600 268,887 -0.03(-0.53%)
Sep 17, 2025 5.610 6.089 5.555 5.630 321,187 +0.03(+0.54%)
Sep 16, 2025 5.360 5.860 5.300 5.600 236,505 +0.41(+7.90%)
Sep 15, 2025 5.100 5.200 5.020 5.190 105,145 +0.13(+2.57%)
Sep 12, 2025 5.110 5.180 4.920 5.060 94,309 -0.09(-1.75%)
Sep 11, 2025 5.070 5.200 5.030 5.150 101,657 +0.08(+1.58%)
Sep 10, 2025 5.320 5.400 5.000 5.070 117,806 -0.29(-5.41%)
Sep 09, 2025 5.240 5.400 5.150 5.360 123,909 +0.05(+0.94%)
Sep 08, 2025 5.400 5.410 5.270 5.310 100,700 -0.05(-0.93%)
Sep 05, 2025 5.350 5.420 5.170 5.360 93,209 +0.03(+0.56%)
Sep 04, 2025 5.230 5.400 4.970 5.330 165,715 +0.23(+4.51%)
Sep 03, 2025 5.230 5.290 5.010 5.100 62,909 -0.13(-2.49%)
Sep 02, 2025 5.120 5.260 5.000 5.230 100,492 -0.11(-2.06%)
Aug 29, 2025 5.030 5.399 4.880 5.340 276,702 +0.35(+7.01%)
Aug 28, 2025 4.980 5.270 4.821 4.990 224,967 +0.07(+1.42%)
Aug 27, 2025 4.660 4.970 4.601 4.920 336,225 +0.27(+5.81%)
Aug 26, 2025 4.580 4.864 4.580 4.650 113,952 +0.11(+2.42%)
Aug 25, 2025 5.000 5.000 4.460 4.540 181,351 -0.46(-9.20%)
Aug 22, 2025 4.500 5.411 4.460 5.000 435,713 +0.46(+10.13%)
Aug 21, 2025 4.430 4.630 4.400 4.540 120,686 +0.10(+2.25%)
Aug 20, 2025 4.550 4.783 4.430 4.440 87,805 -0.09(-1.99%)
Aug 19, 2025 4.720 4.990 4.480 4.530 64,328 -0.18(-3.82%)
Aug 18, 2025 4.420 4.790 4.371 4.710 139,315 +0.29(+6.56%)
Aug 15, 2025 4.480 4.690 4.357 4.420 102,907 -0.08(-1.78%)
Aug 14, 2025 4.590 4.800 4.450 4.500 109,433 -0.15(-3.23%)
Aug 13, 2025 4.500 4.740 4.440 4.650 76,916 +0.22(+4.97%)
Aug 12, 2025 4.210 4.810 4.195 4.430 165,223 +0.28(+6.75%)
Aug 11, 2025 4.010 4.230 3.960 4.150 90,457 +0.15(+3.62%)
Aug 08, 2025 4.160 4.240 4.000 4.005 106,691 -0.15(-3.61%)
Aug 07, 2025 4.750 4.845 4.060 4.155 218,618 -0.76(-15.55%)
Aug 06, 2025 5.200 5.298 4.770 4.920 88,534 -0.27(-5.20%)
Aug 05, 2025 4.460 5.380 4.380 5.190 123,944 +0.76(+17.16%)
Aug 04, 2025 4.450 4.495 4.370 4.430 39,464 +0.03(+0.68%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.