Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Satellogic Inc. - Class A Ordinary Shares (NQ: SATL )

1.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 1.100 1.140 1.100 1.120 7,348 +0.00(+0.00%)
May 30, 2024 1.150 1.180 1.110 1.120 16,591 -0.03(-2.61%)
May 29, 2024 1.100 1.190 1.100 1.150 21,126 +0.01(+0.88%)
May 28, 2024 1.100 1.170 1.100 1.140 29,945 +0.01(+0.88%)
May 24, 2024 1.080 1.150 1.080 1.130 29,797 +0.04(+3.67%)
May 23, 2024 1.310 1.320 1.050 1.090 203,185 -0.30(-21.58%)
May 22, 2024 1.420 1.540 1.390 1.390 17,695 -0.08(-5.12%)
May 21, 2024 1.450 1.550 1.430 1.465 45,715 -0.02(-1.68%)
May 20, 2024 1.450 1.500 1.450 1.490 4,635 +0.01(+0.68%)
May 17, 2024 1.490 1.496 1.440 1.480 3,567 +0.03(+2.42%)
May 16, 2024 1.460 1.510 1.417 1.445 37,458 -0.08(-5.56%)
May 15, 2024 1.485 1.564 1.485 1.530 21,536 +0.01(+0.66%)
May 14, 2024 1.410 1.520 1.408 1.520 24,779 +0.11(+7.80%)
May 13, 2024 1.450 1.464 1.410 1.410 21,339 -0.06(-4.08%)
May 10, 2024 1.500 1.548 1.470 1.470 25,260 -0.08(-5.16%)
May 09, 2024 1.413 1.580 1.413 1.550 79,188 +0.15(+10.71%)
May 08, 2024 1.250 1.830 1.250 1.400 429,779 +0.12(+9.37%)
May 07, 2024 1.210 1.280 1.200 1.280 29,453 +0.09(+7.56%)
May 06, 2024 1.210 1.250 1.160 1.190 24,775 -0.02(-1.65%)
May 03, 2024 1.180 1.260 1.180 1.210 43,570 +0.03(+2.54%)
May 02, 2024 1.180 1.230 1.170 1.180 37,897 -0.01(-0.42%)
May 01, 2024 1.120 1.300 1.120 1.185 95,545 -0.03(-2.87%)
Apr 30, 2024 1.250 1.250 1.190 1.220 18,496 -0.05(-3.94%)
Apr 29, 2024 1.240 1.270 1.230 1.270 15,818 +0.03(+2.42%)
Apr 26, 2024 1.280 1.280 1.220 1.240 29,282 +0.05(+4.20%)
Apr 25, 2024 1.240 1.280 1.190 1.190 18,979 -0.03(-2.46%)
Apr 24, 2024 1.180 1.280 1.170 1.220 26,822 -0.03(-2.40%)
Apr 23, 2024 1.180 1.313 1.180 1.250 23,556 +0.05(+4.17%)
Apr 22, 2024 1.150 1.260 1.150 1.200 33,051 -0.03(-2.44%)
Apr 19, 2024 1.160 1.282 1.156 1.230 51,731 +0.05(+4.24%)
Apr 18, 2024 1.200 1.300 1.122 1.180 96,002 -0.14(-10.61%)
Apr 17, 2024 1.400 1.450 1.300 1.320 72,461 -0.17(-11.41%)
Apr 16, 2024 1.440 1.500 1.400 1.490 18,736 +0.04(+2.76%)
Apr 15, 2024 1.530 1.580 1.400 1.450 40,382 -0.07(-4.61%)
Apr 12, 2024 1.510 1.530 1.480 1.520 12,370 -0.01(-0.65%)
Apr 11, 2024 1.430 1.530 1.430 1.530 12,659 +0.05(+3.38%)
Apr 10, 2024 1.500 1.580 1.402 1.480 92,944 -0.03(-1.99%)
Apr 09, 2024 1.460 1.530 1.460 1.510 13,386 +0.00(+0.00%)
Apr 08, 2024 1.620 1.620 1.411 1.510 230,519 -0.04(-2.58%)
Apr 05, 2024 1.530 1.630 1.530 1.550 20,350 -0.01(-0.64%)
Apr 04, 2024 1.560 1.560 1.520 1.560 4,441 +0.01(+0.65%)
Apr 03, 2024 1.590 1.590 1.530 1.550 19,194 -0.04(-2.52%)
Apr 02, 2024 1.620 1.620 1.560 1.590 6,661 +0.00(+0.00%)
Apr 01, 2024 1.770 1.770 1.530 1.590 24,765 -0.11(-6.47%)
Mar 28, 2024 1.660 1.700 1.660 1.700 4,917 +0.01(+0.59%)
Mar 27, 2024 1.670 1.700 1.650 1.690 4,292 +0.01(+0.60%)
Mar 26, 2024 1.650 1.720 1.650 1.680 16,530 +0.06(+3.70%)
Mar 25, 2024 1.630 1.643 1.580 1.620 12,726 -0.04(-2.41%)
Mar 22, 2024 1.720 1.770 1.600 1.660 38,346 -0.06(-3.21%)
Mar 21, 2024 1.680 1.780 1.577 1.715 16,748 -0.00(-0.29%)
Mar 20, 2024 1.720 1.790 1.500 1.720 25,791 -0.08(-4.44%)
Mar 19, 2024 1.800 1.820 1.760 1.800 11,194 -0.03(-1.64%)
Mar 18, 2024 1.840 1.840 1.760 1.830 11,301 +0.00(+0.00%)
Mar 15, 2024 1.830 1.830 1.760 1.830 8,820 +0.02(+1.10%)
Mar 14, 2024 1.817 1.834 1.730 1.810 13,283 +0.10(+5.85%)
Mar 13, 2024 1.845 1.922 1.680 1.710 36,134 -0.07(-3.93%)
Mar 12, 2024 1.870 1.940 1.700 1.780 48,534 -0.14(-7.29%)
Mar 11, 2024 2.000 2.000 1.820 1.920 14,965 -0.11(-5.42%)
Mar 08, 2024 2.110 2.296 1.810 2.030 88,555 -0.05(-2.40%)
Mar 07, 2024 2.140 2.200 2.000 2.080 41,564 -0.12(-5.45%)
Mar 06, 2024 2.010 2.350 1.857 2.200 185,834 +0.10(+4.76%)
Mar 05, 2024 2.260 2.280 1.900 2.100 192,758 -0.08(-3.67%)
Mar 04, 2024 1.570 2.289 1.570 2.180 707,111 +0.69(+46.31%)
Mar 01, 2024 1.570 1.570 1.440 1.490 7,236 -0.02(-1.65%)
Feb 29, 2024 1.525 1.540 1.430 1.515 15,729 +0.02(+1.68%)
Feb 28, 2024 1.500 1.570 1.460 1.490 19,177 -0.06(-3.87%)
Feb 27, 2024 1.470 1.564 1.461 1.550 11,286 +0.05(+3.33%)
Feb 26, 2024 1.560 1.560 1.392 1.500 24,438 -0.05(-3.23%)
Feb 23, 2024 1.570 1.570 1.300 1.550 38,492 +0.05(+3.33%)
Feb 22, 2024 1.530 1.580 1.500 1.500 12,627 +0.00(+0.00%)
Feb 21, 2024 1.500 1.500 1.420 1.500 8,192 -0.03(-1.95%)
Feb 20, 2024 1.540 1.540 1.465 1.530 8,656 +0.05(+3.37%)
Feb 16, 2024 1.500 1.520 1.400 1.480 6,534 -0.03(-1.99%)
Feb 15, 2024 1.560 1.560 1.440 1.510 17,423 +0.07(+4.86%)
Feb 14, 2024 1.550 1.550 1.380 1.440 28,135 -0.01(-0.69%)
Feb 13, 2024 1.450 1.560 1.373 1.450 33,207 -0.01(-0.68%)
Feb 12, 2024 1.365 1.510 1.350 1.460 84,419 +0.11(+8.15%)
Feb 09, 2024 1.340 1.375 1.330 1.350 4,546 +0.02(+1.50%)
Feb 08, 2024 1.330 1.410 1.325 1.330 32,387 +0.00(+0.00%)
Feb 07, 2024 1.320 1.335 1.298 1.330 10,080 +0.00(+0.00%)
Feb 06, 2024 1.330 1.350 1.330 1.330 13,546 -0.02(-1.85%)
Feb 05, 2024 1.340 1.400 1.335 1.355 2,859 -0.01(-0.37%)
Feb 02, 2024 1.340 1.400 1.330 1.360 12,165 -0.02(-1.36%)
Feb 01, 2024 1.450 1.480 1.360 1.379 38,968 -0.02(-1.51%)
Jan 31, 2024 1.415 1.430 1.316 1.400 14,817 -0.01(-0.36%)
Jan 30, 2024 1.410 1.446 1.380 1.405 18,117 -0.02(-1.75%)
Jan 29, 2024 1.530 1.580 1.350 1.430 44,902 -0.11(-7.15%)
Jan 26, 2024 1.569 1.569 1.412 1.540 10,850 +0.00(+0.01%)
Jan 25, 2024 1.460 1.580 1.390 1.540 57,442 +0.05(+3.36%)
Jan 24, 2024 1.330 1.570 1.290 1.490 121,864 +0.16(+12.03%)
Jan 23, 2024 1.340 1.350 1.270 1.330 28,763 +0.04(+3.10%)
Jan 22, 2024 1.310 1.320 1.250 1.290 60,984 -0.03(-2.29%)
Jan 19, 2024 1.260 1.330 1.260 1.320 9,387 +0.05(+3.95%)
Jan 18, 2024 1.330 1.368 1.250 1.270 54,877 -0.06(-4.51%)
Jan 17, 2024 1.369 1.369 1.300 1.330 5,531 +0.01(+0.76%)
Jan 16, 2024 1.300 1.410 1.310 1.320 18,292 -0.02(-1.49%)
Jan 12, 2024 1.290 1.420 1.290 1.340 23,346 +0.04(+3.08%)
Jan 11, 2024 1.500 1.500 1.250 1.300 87,732 -0.20(-13.33%)
Jan 10, 2024 1.530 1.568 1.490 1.500 13,593 +0.01(+0.67%)
Jan 09, 2024 1.500 1.580 1.489 1.490 15,957 -0.06(-3.87%)
Jan 08, 2024 1.610 1.625 1.470 1.550 67,634 +0.00(+0.00%)
Jan 05, 2024 1.570 1.570 1.470 1.550 8,701 +0.05(+3.33%)
Jan 04, 2024 1.570 1.641 1.500 1.500 35,666 -0.16(-9.64%)
Jan 03, 2024 1.550 1.670 1.550 1.660 18,279 +0.11(+7.10%)
Jan 02, 2024 1.710 1.740 1.520 1.550 144,153 -0.20(-11.43%)
Dec 29, 2023 1.850 1.850 1.680 1.750 25,128 -0.04(-2.23%)
Dec 28, 2023 1.860 1.870 1.760 1.790 46,947 -0.08(-4.28%)
Dec 27, 2023 1.980 1.985 1.760 1.870 52,057 -0.08(-4.10%)
Dec 26, 2023 1.680 1.950 1.680 1.950 74,420 +0.30(+18.18%)
Dec 22, 2023 1.570 1.690 1.570 1.650 24,538 +0.05(+3.12%)
Dec 21, 2023 1.780 1.780 1.570 1.600 194,955 -0.17(-9.60%)
Dec 20, 2023 1.920 1.920 1.770 1.770 91,408 -0.09(-4.84%)
Dec 19, 2023 1.750 2.000 1.750 1.860 67,705 +0.07(+3.91%)
Dec 18, 2023 1.880 1.880 1.700 1.790 72,996 -0.11(-5.79%)
Dec 15, 2023 1.900 1.900 1.740 1.900 49,189 -0.01(-0.26%)
Dec 14, 2023 1.910 1.973 1.880 1.905 20,160 +0.01(+0.53%)
Dec 13, 2023 1.980 2.030 1.750 1.895 104,215 -0.09(-4.77%)
Dec 12, 2023 2.190 2.190 1.940 1.990 84,207 -0.23(-10.36%)
Dec 11, 2023 2.230 2.490 2.110 2.220 128,869 -0.08(-3.48%)
Dec 08, 2023 2.240 2.300 1.800 2.300 310,537 -0.03(-1.29%)
Dec 07, 2023 1.650 2.520 1.620 2.330 1,985,952 +0.73(+45.62%)
Dec 06, 2023 1.450 1.650 1.450 1.600 186,468 +0.17(+11.89%)
Dec 05, 2023 1.420 1.560 1.340 1.430 61,143 +0.11(+8.33%)
Dec 04, 2023 1.270 1.380 1.270 1.320 27,494 +0.03(+2.33%)
Dec 01, 2023 1.310 1.419 1.270 1.290 53,351 -0.05(-3.73%)
Nov 30, 2023 1.251 1.430 1.227 1.340 79,832 +0.06(+4.69%)
Nov 29, 2023 1.280 1.640 1.210 1.280 220,643 +0.11(+9.40%)
Nov 28, 2023 1.500 1.538 1.130 1.170 135,533 -0.28(-19.31%)
Nov 27, 2023 1.120 1.470 1.040 1.450 93,901 +0.37(+34.26%)
Nov 24, 2023 1.060 1.110 1.060 1.080 38,543 +0.08(+8.00%)
Nov 22, 2023 0.9704 1.100 0.9704 1.000 44,777 -0.04(-3.85%)
Nov 21, 2023 1.020 1.050 1.000 1.040 27,622 -0.01(-0.94%)
Nov 20, 2023 0.8001 1.100 0.8000 1.050 139,260 +0.25(+31.24%)
Nov 17, 2023 0.7600 0.8100 0.7300 0.8000 47,795 +0.07(+9.59%)
Nov 16, 2023 0.7080 0.8100 0.7080 0.7300 67,478 +0.01(+1.39%)
Nov 15, 2023 0.7921 0.7921 0.7200 0.7200 11,997 +0.03(+4.33%)
Nov 14, 2023 0.8032 0.8032 0.6901 0.6901 26,897 -0.02(-2.83%)
Nov 13, 2023 0.7400 0.8000 0.7101 0.7102 13,542 -0.03(-4.40%)
Nov 10, 2023 0.7600 0.8031 0.7050 0.7429 9,507 -0.02(-2.25%)
Nov 09, 2023 0.7993 0.7993 0.7310 0.7600 11,647 -0.07(-8.54%)
Nov 08, 2023 0.8390 0.8398 0.7610 0.8310 13,807 -0.01(-0.60%)
Nov 07, 2023 0.7790 0.8700 0.7300 0.8360 44,494 +0.05(+6.63%)
Nov 06, 2023 0.7600 0.7901 0.7255 0.7840 38,553 -0.04(-4.40%)
Nov 03, 2023 0.8700 0.8700 0.8134 0.8201 16,094 -0.01(-1.19%)
Nov 02, 2023 0.8200 0.8500 0.8200 0.8300 29,739 +0.02(+2.60%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.