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

(OP:STEK)

0.0275 +0.0006 (+2.23%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jul 28, 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 (%)
Jul 25, 2025 0.0296 0.0296 0.0250 0.0269 126,232 -0.00(-9.12%)
Jul 24, 2025 0.0299 0.0299 0.0271 0.0296 171,768 -0.00(-0.67%)
Jul 23, 2025 0.0297 0.0298 0.0253 0.0298 70,741 +0.00(+1.02%)
Jul 22, 2025 0.0290 0.0298 0.0276 0.0295 173,828 +0.00(+19.43%)
Jul 21, 2025 0.0243 0.0299 0.0243 0.0247 54,074 -0.00(-10.83%)
Jul 18, 2025 0.0250 0.0300 0.0240 0.0277 39,172 -0.00(-12.06%)
Jul 17, 2025 0.0250 0.0315 0.0240 0.0315 125,882 +0.01(+22.09%)
Jul 16, 2025 0.0241 0.0290 0.0240 0.0258 258,168 -0.00(-3.73%)
Jul 15, 2025 0.0248 0.0273 0.0240 0.0268 250,496 +0.00(+8.06%)
Jul 14, 2025 0.0240 0.0248 0.0239 0.0248 199,851 +0.00(+0.81%)
Jul 11, 2025 0.0268 0.0269 0.0230 0.0246 432,549 -0.00(-6.11%)
Jul 10, 2025 0.0257 0.0265 0.0250 0.0262 175,200 -0.00(-2.60%)
Jul 09, 2025 0.0270 0.0270 0.0231 0.0269 57,110 -0.00(-3.93%)
Jul 08, 2025 0.0289 0.0299 0.0238 0.0280 23,269 -0.00(-4.76%)
Jul 07, 2025 0.0312 0.0316 0.0259 0.0294 118,140 -0.00(-0.34%)
Jul 03, 2025 0.0314 0.0314 0.0273 0.0295 14,818 +0.00(+12.17%)
Jul 02, 2025 0.0293 0.0293 0.0261 0.0263 130,619 -0.00(-2.59%)
Jul 01, 2025 0.0271 0.0288 0.0270 0.0270 50,971 -0.00(-0.37%)
Jun 30, 2025 0.0314 0.0314 0.0270 0.0271 92,952 -0.00(-15.05%)
Jun 27, 2025 0.0286 0.0319 0.0286 0.0319 84,087 +0.00(+5.63%)
Jun 26, 2025 0.0285 0.0319 0.0285 0.0302 18,800 +0.00(+0.67%)
Jun 25, 2025 0.0302 0.0302 0.0279 0.0300 171,786 +0.00(+0.33%)
Jun 24, 2025 0.0253 0.0299 0.0253 0.0299 42,530 +0.00(+10.74%)
Jun 23, 2025 0.0346 0.0346 0.0270 0.0270 1,376,580 -0.01(-21.28%)
Jun 20, 2025 0.0344 0.0344 0.0311 0.0343 9,047 +0.00(+3.31%)
Jun 18, 2025 0.0328 0.0332 0.0323 0.0332 77,265 +0.00(+3.43%)
Jun 17, 2025 0.0329 0.0329 0.0301 0.0321 279,375 +0.00(+0.94%)
Jun 16, 2025 0.0328 0.0330 0.0301 0.0318 224,356 -0.00(-3.64%)
Jun 13, 2025 0.0322 0.0330 0.0302 0.0330 12,656 +0.00(+9.63%)
Jun 12, 2025 0.0314 0.0327 0.0301 0.0301 22,634 -0.00(-5.64%)
Jun 11, 2025 0.0328 0.0329 0.0301 0.0319 156,372 +0.00(+4.25%)
Jun 10, 2025 0.0357 0.0357 0.0301 0.0306 6,278 -0.01(-14.29%)
Jun 09, 2025 0.0373 0.0400 0.0289 0.0357 264,649 -0.00(-10.75%)
Jun 06, 2025 0.0390 0.0400 0.0332 0.0400 79,522 +0.00(+2.83%)
Jun 05, 2025 0.0340 0.0389 0.0340 0.0389 29,929 +0.00(+11.14%)
Jun 04, 2025 0.0390 0.0390 0.0336 0.0350 20,678 +0.00(+3.24%)
Jun 03, 2025 0.0353 0.0380 0.0339 0.0339 188,560 -0.00(-7.12%)
Jun 02, 2025 0.0391 0.0402 0.0340 0.0365 8,725 -0.00(-9.43%)
May 30, 2025 0.0399 0.0420 0.0332 0.0403 1,475,423 +0.00(+6.61%)
May 29, 2025 0.0332 0.0378 0.0331 0.0378 44,623 +0.00(+6.48%)
May 28, 2025 0.0332 0.0355 0.0331 0.0355 5,958 +0.00(+7.25%)
May 27, 2025 0.0330 0.0370 0.0330 0.0331 17,804 -0.00(-5.43%)
May 23, 2025 0.0350 0.0378 0.0350 0.0350 1,216 +0.00(+0.00%)
May 22, 2025 0.0354 0.0354 0.0350 0.0350 5,167 -0.00(-8.14%)
May 21, 2025 0.0399 0.0399 0.0355 0.0381 92,389 +0.00(+1.06%)
May 20, 2025 0.0300 0.0399 0.0300 0.0377 575,447 +0.01(+23.61%)
May 19, 2025 0.0310 0.0310 0.0299 0.0305 38,333 -0.00(-1.61%)
May 16, 2025 0.0315 0.0327 0.0310 0.0310 4,718,810 +0.00(+14.81%)
May 15, 2025 0.0289 0.0300 0.0250 0.0270 133,533 +0.00(+0.00%)
May 14, 2025 0.0267 0.0270 0.0250 0.0270 51,658 +0.00(+1.12%)
May 13, 2025 0.0221 0.0267 0.0221 0.0267 56,683 +0.00(+9.88%)
May 12, 2025 0.0235 0.0243 0.0201 0.0243 1,498,597 +0.00(+19.12%)
May 09, 2025 0.0160 0.0222 0.0160 0.0204 233,031 -0.00(-11.30%)
May 08, 2025 0.0225 0.0230 0.0210 0.0230 125,046 +0.00(+2.68%)
May 07, 2025 0.0230 0.0230 0.0210 0.0224 44,706 +0.00(+1.82%)
May 06, 2025 0.0224 0.0230 0.0216 0.0220 13,395 -0.00(-4.35%)
May 05, 2025 0.0213 0.0235 0.0206 0.0230 149,453 +0.00(+0.00%)
May 02, 2025 0.0265 0.0265 0.0216 0.0230 284,036 -0.00(-5.35%)
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.