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
Overview
News
Currencies
International
Treasuries

Starfleet Innotech Inc (OP: SFIO )

0.0030 -0.0006 (-16.67%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 20, 2024 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 (%)
Feb 28, 2022 0.0246 0.0260 0.0240 0.0250 1,011,148 +0.00(+0.00%)
Feb 25, 2022 0.0250 0.0250 0.0240 0.0250 615,849 +0.00(+0.81%)
Feb 24, 2022 0.0241 0.0250 0.0230 0.0248 692,310 +0.00(+2.06%)
Feb 23, 2022 0.0281 0.0282 0.0220 0.0243 1,716,268 -0.00(-13.52%)
Feb 22, 2022 0.0280 0.0305 0.0280 0.0281 1,718,222 -0.00(-6.33%)
Feb 18, 2022 0.0300 0 +0.00(+3.09%)
Feb 17, 2022 0.0304 0.0309 0.0280 0.0291 710,396 -0.00(-4.59%)
Feb 16, 2022 0.0300 0.0310 0.0280 0.0305 1,738,115 +0.00(+1.67%)
Feb 15, 2022 0.0325 0.0325 0.0285 0.0300 1,731,836 -0.00(-8.54%)
Feb 14, 2022 0.0310 0.0346 0.0298 0.0328 2,498,713 +0.00(+9.70%)
Feb 11, 2022 0.0370 0.0370 0.0270 0.0299 4,371,051 -0.01(-20.90%)
Feb 10, 2022 0.0370 0.0401 0.0365 0.0378 1,044,084 -0.00(-5.74%)
Feb 09, 2022 0.0335 0.0414 0.0335 0.0401 2,593,446 +0.01(+27.30%)
Feb 08, 2022 0.0350 0.0365 0.0280 0.0315 1,327,651 -0.00(-8.70%)
Feb 07, 2022 0.0270 0.0464 0.0266 0.0345 4,380,585 +0.00(+8.15%)
Feb 04, 2022 0.0294 0.0320 0.0240 0.0319 3,636,022 +0.01(+32.92%)
Feb 03, 2022 0.0227 0.0260 0.0240 1,379,505 +0.00(+3.90%)
Feb 02, 2022 0.0250 0.0269 0.0225 0.0231 1,206,585 -0.00(-7.23%)
Feb 01, 2022 0.0239 0.0249 0.0229 0.0249 633,160 +0.00(+3.75%)
Jan 31, 2022 0.0223 0.0249 0.0220 0.0240 1,783,106 -0.00(-3.23%)
Jan 28, 2022 0.0250 0.0259 0.0225 0.0248 1,903,689 +0.00(+1.64%)
Jan 27, 2022 0.0254 0.0260 0.0224 0.0244 847,095 -0.00(-4.31%)
Jan 26, 2022 0.0240 0.0270 0.0231 0.0255 2,128,101 +0.00(+7.59%)
Jan 25, 2022 0.0246 0.0260 0.0225 0.0237 1,011,190 -0.00(-5.95%)
Jan 24, 2022 0.0250 0.0260 0.0212 0.0252 1,974,554 +0.00(+2.86%)
Jan 21, 2022 0.0250 0.0280 0.0220 0.0245 7,505,951 +0.00(+7.46%)
Jan 20, 2022 0.0289 0.0289 0.0205 0.0228 1,795,375 +0.00(+3.64%)
Jan 19, 2022 0.0220 0.0230 0.0185 0.0220 3,676,534 -0.00(-3.08%)
Jan 18, 2022 0.0267 0.0267 0.0213 0.0227 1,104,674 -0.00(-4.22%)
Jan 14, 2022 0.0237 0 +0.00(+12.86%)
Jan 13, 2022 0.0231 0.0240 0.0210 0.0210 1,035,719 -0.00(-11.76%)
Jan 12, 2022 0.0250 0.0250 0.0238 0.0238 910,995 +0.00(+3.48%)
Jan 11, 2022 0.0226 0.0230 0.0225 0.0230 726,387 +0.00(+1.77%)
Jan 10, 2022 0.0260 0.0260 0.0221 0.0226 715,176 -0.00(-8.13%)
Jan 07, 2022 0.0294 0.0294 0.0246 0.0246 1,494,112 -0.00(-7.17%)
Jan 06, 2022 0.0400 0.0400 0.0247 0.0265 2,148,578 -0.01(-17.70%)
Jan 05, 2022 0.0397 0.0430 0.0322 0.0322 4,779,347 -0.00(-12.50%)
Jan 04, 2022 0.0330 0.0400 0.0274 0.0368 2,626,579 +0.01(+36.30%)
Jan 03, 2022 0.0233 0.0280 0.0216 0.0270 1,580,031 +0.01(+25.58%)
Dec 31, 2021 0.0215 0.0225 0.0206 0.0215 3,264,102 +0.00(+0.00%)
Dec 30, 2021 0.0227 0.0230 0.0200 0.0215 2,739,408 +0.00(+2.38%)
Dec 29, 2021 0.0233 0.0233 0.0209 0.0210 1,594,373 -0.00(-9.48%)
Dec 28, 2021 0.0279 0.0300 0.0230 0.0232 1,247,860 -0.00(-12.12%)
Dec 27, 2021 0.0256 0.0270 0.0250 0.0264 547,086 +0.00(+5.60%)
Dec 23, 2021 0.0290 0.0290 0.0234 0.0250 2,298,049 -0.00(-10.71%)
Dec 22, 2021 0.0270 0.0290 0.0261 0.0280 2,211,723 +0.00(+7.28%)
Dec 21, 2021 0.0300 0.0300 0.0250 0.0261 2,114,651 +0.00(+8.30%)
Dec 20, 2021 0.0283 0.0290 0.0220 0.0241 2,140,130 -0.00(-12.04%)
Dec 17, 2021 0.0220 0.0284 0.0220 0.0274 3,024,169 +0.01(+24.55%)
Dec 16, 2021 0.0215 0.0238 0.0210 0.0220 2,788,891 +0.00(+2.80%)
Dec 15, 2021 0.0230 0.0281 0.0200 0.0214 19,464,468 -0.00(-3.17%)
Dec 14, 2021 0.0237 0.0240 0.0210 0.0221 6,258,518 +0.00(+8.87%)
Dec 13, 2021 0.0294 0.0294 0.0201 0.0203 7,588,903 -0.01(-23.68%)
Dec 10, 2021 0.0350 0.0350 0.0257 0.0266 11,081,807 -0.01(-19.64%)
Dec 09, 2021 0.0357 0.0394 0.0329 0.0331 2,839,376 +0.00(+1.22%)
Dec 08, 2021 0.0324 0.0388 0.0321 0.0327 1,406,548 +0.00(+3.48%)
Dec 07, 2021 0.0330 0.0350 0.0300 0.0316 2,823,504 -0.00(-3.66%)
Dec 06, 2021 0.0390 0.0390 0.0311 0.0328 1,963,007 -0.01(-15.90%)
Dec 03, 2021 0.0310 0.0399 0.0310 0.0390 886,596 +0.00(+6.85%)
Dec 02, 2021 0.0395 0.0398 0.0317 0.0365 1,571,753 -0.00(-6.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.