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

Ciso Global Inc (NQ: CISO )

1.240 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 17, 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 (%)
Dec 30, 2022 2.680 2.700 2.540 2.550 48,633 -0.09(-3.41%)
Dec 29, 2022 2.620 2.700 2.600 2.640 56,776 -0.02(-0.75%)
Dec 28, 2022 2.760 2.800 2.630 2.660 24,898 -0.07(-2.56%)
Dec 27, 2022 2.760 2.910 2.710 2.730 34,301 +0.00(+0.00%)
Dec 23, 2022 2.840 2.930 2.690 2.730 35,042 -0.01(-0.36%)
Dec 22, 2022 2.862 2.865 2.740 2.740 51,382 -0.12(-4.20%)
Dec 21, 2022 2.790 2.930 2.691 2.860 47,261 +0.11(+4.00%)
Dec 20, 2022 2.760 2.790 2.600 2.750 37,181 -0.02(-0.72%)
Dec 19, 2022 2.920 2.920 2.750 2.770 40,090 -0.13(-4.48%)
Dec 16, 2022 2.910 2.990 2.810 2.900 190,656 -0.01(-0.34%)
Dec 15, 2022 2.720 2.910 2.720 2.910 72,060 +0.10(+3.56%)
Dec 14, 2022 2.910 2.990 2.790 2.810 80,072 -0.14(-4.75%)
Dec 13, 2022 2.960 3.150 2.875 2.950 66,394 +0.17(+6.12%)
Dec 12, 2022 2.930 3.010 2.760 2.780 46,422 -0.11(-3.81%)
Dec 09, 2022 2.830 3.000 2.830 2.890 77,111 +0.08(+2.85%)
Dec 08, 2022 2.850 2.920 2.720 2.810 56,335 -0.01(-0.35%)
Dec 07, 2022 2.740 2.930 2.720 2.820 38,900 +0.10(+3.68%)
Dec 06, 2022 2.840 2.905 2.680 2.720 51,240 -0.13(-4.56%)
Dec 05, 2022 3.160 3.160 2.800 2.850 50,830 -0.24(-7.77%)
Dec 02, 2022 3.030 3.200 3.030 3.090 57,883 +0.01(+0.32%)
Dec 01, 2022 3.060 3.125 2.950 3.080 32,080 +0.01(+0.33%)
Nov 30, 2022 2.950 3.220 2.870 3.070 124,555 +0.11(+3.72%)
Nov 29, 2022 3.040 3.260 2.940 2.960 62,220 -0.07(-2.31%)
Nov 28, 2022 2.950 3.070 2.950 3.030 65,888 +0.09(+3.06%)
Nov 25, 2022 3.030 3.030 2.890 2.940 23,900 -0.09(-2.97%)
Nov 23, 2022 2.950 3.100 2.900 3.030 59,789 +0.03(+1.00%)
Nov 22, 2022 3.060 3.070 2.850 3.000 53,992 -0.05(-1.64%)
Nov 21, 2022 3.050 3.090 2.930 3.050 75,274 +0.09(+3.04%)
Nov 18, 2022 3.270 3.270 2.670 2.960 83,730 -0.23(-7.21%)
Nov 17, 2022 3.020 3.190 3.000 3.190 77,902 +0.15(+4.93%)
Nov 16, 2022 3.170 3.240 3.030 3.040 55,589 -0.13(-4.10%)
Nov 15, 2022 3.090 3.270 2.900 3.170 81,315 +0.13(+4.28%)
Nov 14, 2022 2.920 3.060 2.870 3.040 35,793 +0.08(+2.70%)
Nov 11, 2022 3.110 3.140 2.880 2.960 51,855 -0.14(-4.52%)
Nov 10, 2022 3.240 3.289 3.000 3.100 172,034 +0.02(+0.65%)
Nov 09, 2022 3.180 3.250 3.043 3.080 65,197 -0.14(-4.35%)
Nov 08, 2022 3.310 3.320 3.100 3.220 62,739 -0.06(-1.83%)
Nov 07, 2022 3.280 3.300 3.100 3.280 57,674 -0.01(-0.30%)
Nov 04, 2022 3.310 3.320 3.110 3.290 69,716 +0.05(+1.54%)
Nov 03, 2022 3.130 3.390 3.030 3.240 54,453 +0.00(+0.00%)
Nov 02, 2022 3.320 3.420 3.200 3.240 139,448 -0.25(-7.16%)
Nov 01, 2022 3.500 3.500 3.340 3.490 166,525 +0.03(+0.87%)
Oct 31, 2022 3.380 3.510 3.250 3.460 68,022 -0.05(-1.42%)
Oct 28, 2022 3.280 3.530 3.280 3.510 90,576 +0.11(+3.24%)
Oct 27, 2022 3.470 3.555 3.280 3.400 144,042 -0.10(-2.86%)
Oct 26, 2022 3.380 3.510 3.120 3.500 178,050 +0.13(+3.86%)
Oct 25, 2022 3.260 3.390 3.220 3.370 157,596 +0.19(+5.97%)
Oct 24, 2022 3.210 3.230 3.000 3.180 45,288 +0.01(+0.32%)
Oct 21, 2022 3.170 3.240 3.010 3.170 203,634 +0.15(+4.97%)
Oct 20, 2022 3.110 3.180 2.920 3.020 70,646 -0.16(-5.03%)
Oct 19, 2022 3.160 3.250 3.088 3.180 63,709 +0.00(+0.00%)
Oct 18, 2022 3.130 3.270 3.120 3.180 91,828 +0.01(+0.32%)
Oct 17, 2022 3.000 3.210 2.935 3.170 107,738 +0.27(+9.31%)
Oct 14, 2022 2.850 2.960 2.850 2.900 55,851 -0.06(-2.03%)
Oct 13, 2022 2.770 3.010 2.760 2.960 60,934 +0.05(+1.72%)
Oct 12, 2022 2.850 2.950 2.730 2.910 59,822 +0.10(+3.56%)
Oct 11, 2022 2.930 3.150 2.735 2.810 105,952 -0.08(-2.77%)
Oct 10, 2022 2.860 3.165 2.740 2.890 168,241 +0.07(+2.48%)
Oct 07, 2022 3.090 3.190 2.770 2.820 99,266 -0.40(-12.42%)
Oct 06, 2022 3.300 3.300 3.080 3.220 42,815 -0.07(-2.13%)
Oct 05, 2022 3.040 3.350 3.040 3.290 128,366 +0.13(+4.11%)
Oct 04, 2022 3.180 3.180 2.990 3.160 95,605 +0.11(+3.61%)
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.