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

Unusual Machines, Inc. Common Stock (NY:UMAC)

5.510 +0.030 (+0.55%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	5.500	5.760	5.420	5.510	1,378,499	+0.03(+0.55%)
May 15, 2025	5.510	5.530	5.290	5.480	1,028,684	-0.05(-0.90%)
May 14, 2025	5.420	5.610	5.370	5.530	1,421,408	+0.15(+2.79%)
May 13, 2025	5.480	5.500	5.280	5.380	1,106,251	+0.05(+0.94%)
May 12, 2025	5.620	5.625	5.230	5.330	1,470,961	-0.05(-0.93%)
May 09, 2025	5.390	5.610	5.160	5.380	1,315,397	-0.04(-0.74%)
May 08, 2025	5.170	5.600	5.100	5.420	2,589,238	+0.28(+5.45%)
May 07, 2025	5.200	5.200	4.910	5.140	2,001,574	+0.11(+2.19%)
May 06, 2025	5.100	5.310	5.000	5.030	3,050,341	+0.01(+0.20%)
May 05, 2025	5.360	5.510	4.900	5.020	6,018,609	-1.89(-27.35%)
May 02, 2025	6.780	7.500	6.535	6.910	1,318,370	+0.35(+5.34%)
May 01, 2025	6.100	6.919	5.870	6.560	910,577	+0.67(+11.38%)
Apr 30, 2025	5.870	5.970	5.560	5.890	401,896	-0.29(-4.69%)
Apr 29, 2025	6.100	6.230	5.890	6.180	277,955	+0.08(+1.31%)
Apr 28, 2025	6.000	6.210	5.810	6.100	475,607	+0.03(+0.49%)
Apr 25, 2025	6.260	6.300	5.830	6.070	637,779	-0.27(-4.26%)
Apr 24, 2025	5.490	6.500	5.445	6.340	1,373,511	+1.04(+19.62%)
Apr 23, 2025	5.440	5.500	5.220	5.300	394,393	+0.22(+4.33%)
Apr 22, 2025	4.950	5.189	4.935	5.080	312,002	+0.27(+5.61%)
Apr 21, 2025	4.990	4.990	4.700	4.810	347,675	-0.25(-4.94%)
Apr 17, 2025	5.050	5.210	4.890	5.060	340,621	+0.02(+0.40%)
Apr 16, 2025	5.200	5.290	4.930	5.040	351,285	-0.35(-6.49%)
Apr 15, 2025	5.510	5.519	5.110	5.390	347,198	-0.03(-0.55%)
Apr 14, 2025	6.290	6.290	5.400	5.420	501,079	-0.35(-6.07%)
Apr 11, 2025	5.500	5.830	5.370	5.770	481,818	+0.23(+4.15%)
Apr 10, 2025	5.230	5.640	5.120	5.540	602,378	-0.11(-1.95%)
Apr 09, 2025	4.820	5.800	4.777	5.650	741,756	+0.74(+15.07%)
Apr 08, 2025	5.240	5.530	4.670	4.910	1,010,827	+0.20(+4.25%)
Apr 07, 2025	4.670	5.400	4.450	4.710	1,150,795	-0.60(-11.30%)
Apr 04, 2025	5.430	5.475	4.890	5.310	701,532	-0.57(-9.69%)
Apr 03, 2025	5.750	5.980	5.430	5.880	831,820	-0.50(-7.84%)
Apr 02, 2025	5.830	6.496	5.820	6.380	677,336	+0.23(+3.74%)
Apr 01, 2025	6.300	6.300	5.720	6.150	767,821	-0.25(-3.91%)
Mar 31, 2025	6.080	6.430	5.864	6.400	434,455	-0.28(-4.19%)
Mar 28, 2025	6.660	6.819	6.200	6.680	763,725	-0.51(-7.09%)
Mar 27, 2025	6.720	7.350	6.600	7.190	590,633	+0.25(+3.60%)
Mar 26, 2025	7.160	7.300	6.780	6.940	362,451	-0.29(-4.01%)
Mar 25, 2025	7.610	7.620	7.120	7.230	484,673	-0.45(-5.86%)
Mar 24, 2025	7.510	7.700	7.050	7.680	950,186	+0.34(+4.63%)
Mar 21, 2025	6.850	7.640	6.850	7.340	909,746	+0.45(+6.53%)
Mar 20, 2025	7.000	7.360	6.600	6.890	693,622	-0.28(-3.91%)
Mar 19, 2025	7.630	7.900	7.050	7.170	826,763	-0.23(-3.11%)
Mar 18, 2025	7.510	7.730	7.120	7.400	734,365	-0.55(-6.92%)
Mar 17, 2025	6.790	7.980	6.760	7.950	2,389,249	+1.55(+24.22%)
Mar 14, 2025	5.800	6.460	5.790	6.400	728,637	+0.74(+13.07%)
Mar 13, 2025	6.110	6.570	5.600	5.660	956,885	-0.44(-7.21%)
Mar 12, 2025	6.060	6.240	5.710	6.100	536,255	+0.41(+7.21%)
Mar 11, 2025	5.530	5.750	5.210	5.690	658,392	+0.21(+3.83%)
Mar 10, 2025	5.880	6.000	5.350	5.480	760,701	-0.69(-11.18%)
Mar 07, 2025	5.570	6.250	5.300	6.170	1,181,260	+0.44(+7.68%)
Mar 06, 2025	5.970	6.260	5.685	5.730	615,273	-0.46(-7.43%)
Mar 05, 2025	5.870	6.280	5.530	6.190	1,062,437	+0.35(+5.99%)
Mar 04, 2025	5.570	6.170	5.450	5.840	1,327,384	-0.21(-3.47%)

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

Unusual Machines, Inc. Common Stock (NY:UMAC)

Historical Prices