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

Markets:

Overview

News

Currencies

International

Treasuries

Falconstor Software Inc (OP:FALC)

1.656 UNCHANGED

Streaming Delayed Price Updated: 12:15 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026				1.656	1	+0.08(+4.83%)
Feb 05, 2026	1.510	1.580	1.510	1.580	740	+0.05(+3.13%)
Feb 04, 2026	1.535	1.535	1.480	1.532	1,100	-0.04(-2.54%)
Feb 03, 2026	1.460	1.572	1.460	1.572	395	+0.06(+4.11%)
Feb 02, 2026	1.516	1.516	1.410	1.510	1,167	-0.02(-1.31%)
Jan 30, 2026	1.530	1.530	1.520	1.530	824	+0.10(+7.37%)
Jan 29, 2026	1.425	1.730	1.425	1.425	849	-0.29(-17.15%)
Jan 28, 2026	1.720	1.720	1.720	1.720	1,133	-0.00(-0.06%)
Jan 27, 2026	1.514	1.721	1.514	1.721	2,350	+0.08(+4.94%)
Jan 26, 2026	1.490	1.640	1.490	1.640	2,800	+0.15(+10.07%)
Jan 23, 2026	1.500	1.630	1.490	1.490	2,501	+0.02(+1.36%)
Jan 22, 2026	1.470	1.470	1.470	1.470	215	+0.00(+0.00%)
Jan 21, 2026	1.470	1.470	1.470	1.470	216	+0.00(+0.00%)
Jan 16, 2026				1.470	1	-0.02(-1.34%)
Jan 15, 2026	1.220	1.740	1.170	1.490	17,296	+0.23(+18.25%)
Jan 14, 2026	1.170	1.260	1.170	1.260	2,737	+0.11(+9.57%)
Jan 13, 2026	1.050	1.150	1.050	1.150	8,996	+0.02(+1.88%)
Jan 12, 2026	1.073	1.129	1.050	1.129	1,770	-0.12(-9.70%)
Jan 09, 2026	1.250	1.250	1.250	1.250	1,000	+0.03(+2.46%)
Jan 08, 2026	1.150	1.220	1.058	1.220	16,637	-0.04(-3.17%)
Jan 07, 2026	1.257	1.260	1.250	1.260	4,004	+0.02(+1.82%)
Jan 06, 2026	1.150	1.238	1.150	1.238	404	-0.02(-1.79%)
Jan 05, 2026	1.133	1.275	1.133	1.260	2,089	+0.11(+9.57%)
Dec 31, 2025				1.150	2	+0.10(+9.52%)
Dec 30, 2025	1.070	1.086	1.000	1.050	40,616	+0.01(+0.96%)
Dec 29, 2025	1.200	1.415	1.030	1.040	22,260	-0.36(-25.71%)
Dec 22, 2025				1.400	1	+0.04(+2.94%)
Dec 18, 2025				1.360	21	-0.22(-13.92%)
Dec 16, 2025				1.580	11	-0.02(-1.25%)
Dec 15, 2025	1.600	1.600	1.600	1.600	200	-0.13(-7.51%)
Dec 11, 2025				1.730	8	-0.05(-2.81%)
Dec 10, 2025	1.780	1.780	1.762	1.780	1,276	+0.42(+30.88%)
Dec 09, 2025	1.380	1.380	1.200	1.360	4,515	+0.17(+14.29%)
Dec 08, 2025	1.190	1.190	1.080	1.190	1,596	+0.01(+0.85%)
Dec 05, 2025	1.550	1.550	0.9001	1.180	33,549	-0.61(-34.08%)
Dec 04, 2025	1.800	1.800	1.250	1.790	9,960	+0.03(+1.94%)
Dec 03, 2025	1.190	1.930	1.190	1.756	8,410	+0.26(+17.07%)
Dec 02, 2025	1.480	1.500	1.453	1.500	3,775	+0.03(+2.04%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Falconstor Software Inc (OP:FALC)

Historical Prices