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

Spire Global, Inc. Class A Common Stock (NY:SPIR)

11.62 -0.08 (-0.68%)

Streaming Delayed Price Updated: 9:55 AM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	11.68	12.02	11.26	11.70	458,598	-0.30(-2.50%)
May 16, 2025	11.75	12.18	11.54	12.00	851,903	+0.27(+2.30%)
May 15, 2025	10.75	11.75	10.30	11.73	1,028,420	+1.32(+12.68%)
May 14, 2025	9.980	10.54	9.830	10.41	1,145,050	+0.45(+4.52%)
May 13, 2025	9.310	9.990	9.300	9.960	540,155	+0.67(+7.21%)
May 12, 2025	10.24	10.24	9.100	9.290	663,238	-0.54(-5.49%)
May 09, 2025	9.550	9.989	9.385	9.830	360,097	+0.29(+3.04%)
May 08, 2025	9.480	9.725	9.180	9.540	372,635	+0.23(+2.47%)
May 07, 2025	9.550	9.580	9.125	9.310	355,839	-0.16(-1.69%)
May 06, 2025	9.100	9.520	9.040	9.470	334,184	+0.21(+2.27%)
May 05, 2025	9.510	9.723	9.135	9.260	375,037	-0.42(-4.34%)
May 02, 2025	9.710	10.13	9.631	9.680	462,143	+0.08(+0.83%)
May 01, 2025	9.520	9.780	9.250	9.600	627,199	+0.21(+2.24%)
Apr 30, 2025	9.700	9.700	9.150	9.390	665,542	-0.33(-3.40%)
Apr 29, 2025	10.49	10.65	9.355	9.720	1,248,359	-0.76(-7.25%)
Apr 28, 2025	10.85	11.30	10.27	10.48	1,379,057	-0.16(-1.50%)
Apr 25, 2025	9.610	10.73	9.400	10.64	1,014,803	+1.02(+10.60%)
Apr 24, 2025	8.940	9.640	8.940	9.620	408,747	+0.75(+8.46%)
Apr 23, 2025	8.960	9.260	8.770	8.870	323,714	+0.21(+2.42%)
Apr 22, 2025	8.200	8.670	8.140	8.660	411,627	+0.53(+6.52%)
Apr 21, 2025	8.290	8.460	8.020	8.130	450,809	-0.41(-4.80%)
Apr 17, 2025	8.900	9.090	8.420	8.540	559,250	-0.34(-3.83%)
Apr 16, 2025	9.070	9.190	8.630	8.880	352,041	-0.38(-4.10%)
Apr 15, 2025	9.180	9.680	9.100	9.260	490,466	+0.06(+0.65%)
Apr 14, 2025	9.360	9.530	8.840	9.200	376,683	+0.07(+0.77%)
Apr 11, 2025	9.620	9.770	8.720	9.130	943,837	-0.56(-5.78%)
Apr 10, 2025	9.870	10.11	9.218	9.690	887,608	-0.12(-1.22%)
Apr 09, 2025	8.800	9.960	8.403	9.810	1,177,244	+1.06(+12.11%)
Apr 08, 2025	9.350	9.960	8.550	8.750	2,088,153	+1.27(+16.98%)
Apr 07, 2025	7.130	7.850	6.853	7.480	759,981	-0.04(-0.53%)
Apr 04, 2025	7.250	7.790	7.120	7.520	740,304	-0.09(-1.18%)
Apr 03, 2025	7.500	7.900	7.410	7.610	504,752	-0.49(-6.05%)
Apr 02, 2025	7.740	8.660	7.730	8.100	694,111	+0.16(+2.02%)
Apr 01, 2025	7.990	8.300	7.500	7.940	1,175,194	-0.15(-1.85%)
Mar 31, 2025	7.920	8.360	7.820	8.090	472,539	-0.10(-1.22%)
Mar 28, 2025	8.530	8.640	8.150	8.190	420,198	-0.38(-4.43%)
Mar 27, 2025	8.760	8.960	8.570	8.570	276,129	-0.21(-2.39%)
Mar 26, 2025	9.270	9.320	8.770	8.780	310,113	-0.46(-4.98%)
Mar 25, 2025	8.790	9.280	8.500	9.240	446,725	+0.60(+6.94%)
Mar 24, 2025	9.150	9.190	8.640	8.640	648,723	-0.07(-0.80%)
Mar 21, 2025	8.680	9.075	8.610	8.710	484,775	-0.17(-1.91%)
Mar 20, 2025	8.860	9.050	8.680	8.880	226,941	-0.11(-1.22%)
Mar 19, 2025	8.990	9.760	8.750	8.990	631,461	+0.47(+5.52%)
Mar 18, 2025	9.030	9.030	8.440	8.520	557,470	-0.59(-6.48%)
Mar 17, 2025	8.590	9.460	8.540	9.110	828,503	+0.54(+6.30%)
Mar 14, 2025	9.120	9.450	8.470	8.570	985,048	-0.30(-3.38%)
Mar 13, 2025	9.510	9.750	8.850	8.870	1,041,891	-1.37(-13.38%)
Mar 12, 2025	10.09	10.34	9.690	10.24	387,919	+0.44(+4.49%)
Mar 11, 2025	9.840	10.21	9.520	9.800	331,295	+0.03(+0.31%)
Mar 10, 2025	10.46	10.66	9.490	9.770	435,890	-0.69(-6.60%)
Mar 07, 2025	10.22	10.83	9.550	10.46	692,973	+0.11(+1.06%)
Mar 06, 2025	11.05	11.60	10.30	10.35	695,682	-0.74(-6.67%)
Mar 05, 2025	10.93	11.50	10.10	11.09	730,915	+0.47(+4.43%)
Mar 04, 2025	10.22	11.24	9.560	10.62	1,239,478	+0.10(+0.95%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Spire Global, Inc. Class A Common Stock (NY:SPIR)

Historical Prices