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

Baristas Coffee Company Inc (OP: BCCI )

N/A UNCHANGED
Last Price Updated: 1:08 PM EDT, May 2, 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 (%)
Jan 31, 2024 0.0019 0.0019 0.0018 0.0018 2,800 -0.00(-5.26%)
Jan 29, 2024 0.0019 0 +0.00(+11.76%)
Jan 25, 2024 0.0017 0 +0.00(+0.00%)
Jan 24, 2024 0.0018 0.0018 0.0017 0.0017 23,600 -0.00(-15.00%)
Jan 23, 2024 0.0018 0.0020 0.0018 0.0020 29,300 +0.00(+11.11%)
Jan 22, 2024 0.0018 0.0018 0.0018 0.0018 150 +0.00(+12.50%)
Jan 19, 2024 0.0019 0.0019 0.0013 0.0016 183,004 -0.00(-27.27%)
Jan 18, 2024 0.0019 0.0022 0.0013 0.0022 173,872 +0.00(+15.79%)
Jan 12, 2024 0.0019 0 +0.00(+18.75%)
Jan 11, 2024 0.0016 0.0016 0.0016 0.0016 9,000 +0.00(+0.00%)
Jan 10, 2024 0.0016 0.0016 0.0016 0.0016 1,031 -0.00(-20.00%)
Jan 05, 2024 0.0020 0 +0.00(+53.85%)
Jan 04, 2024 0.0013 0.0013 0.0013 0.0013 5,000 -0.00(-27.78%)
Jan 03, 2024 0.0018 0.0018 0.0018 0.0018 150 +0.00(+50.00%)
Jan 02, 2024 0.0016 0.0016 0.0012 0.0012 950 -0.00(-33.33%)
Dec 29, 2023 0.0020 0.0020 0.0012 0.0018 657,870 -0.00(-10.00%)
Dec 28, 2023 0.0020 0.0022 0.0017 0.0020 191,245 -0.00(-13.04%)
Dec 27, 2023 0.0019 0.0023 0.0019 0.0023 33,600 +0.00(+15.00%)
Dec 26, 2023 0.0023 0.0023 0.0017 0.0020 127,920 +0.00(+5.26%)
Dec 22, 2023 0.0017 0.0024 0.0017 0.0019 108,800 +0.00(+11.76%)
Dec 21, 2023 0.0023 0.0024 0.0017 0.0017 123,277 -0.00(-15.00%)
Dec 20, 2023 0.0017 0.0020 0.0017 0.0020 53,315 +0.00(+0.00%)
Dec 19, 2023 0.0019 0.0020 0.0019 0.0020 190,000 +0.00(+17.65%)
Dec 18, 2023 0.0017 0.0018 0.0017 0.0017 89,963 -0.00(-19.05%)
Dec 15, 2023 0.0020 0.0022 0.0017 0.0021 10,933 +0.00(+10.53%)
Dec 14, 2023 0.0020 0.0020 0.0018 0.0019 124,103 +0.00(+5.56%)
Dec 13, 2023 0.0018 0.0018 0.0018 0.0018 1,000 -0.00(-5.26%)
Dec 12, 2023 0.0019 0.0019 0.0017 0.0019 111,527 -0.00(-5.00%)
Dec 11, 2023 0.0016 0.0020 0.0016 0.0020 1,340 +0.00(+0.00%)
Dec 08, 2023 0.0013 0.0023 0.0013 0.0020 86,262 +0.00(+66.67%)
Dec 07, 2023 0.0020 0.0020 0.0012 0.0012 9,720 -0.00(-33.33%)
Dec 06, 2023 0.0018 0.0018 0.0015 0.0018 20,200 -0.00(-5.26%)
Dec 05, 2023 0.0019 0.0019 0.0018 0.0019 11,640 -0.00(-5.00%)
Dec 04, 2023 0.0020 0.0020 0.0012 0.0020 50,500 +0.00(+0.00%)
Dec 01, 2023 0.0020 0.0020 0.0020 0.0020 2,000 +0.00(+0.00%)
Nov 30, 2023 0.0021 0.0021 0.0020 0.0020 25,200 -0.00(-4.76%)
Nov 29, 2023 0.0020 0.0023 0.0014 0.0021 718,799 +0.00(+31.25%)
Nov 28, 2023 0.0016 0.0016 0.0014 0.0016 10,550 +0.00(+33.33%)
Nov 27, 2023 0.0023 0.0023 0.0012 0.0012 561,111 -0.00(-45.45%)
Nov 22, 2023 0.0022 0 -0.00(-4.35%)
Nov 21, 2023 0.0021 0.0023 0.0021 0.0023 88,153 +0.00(+9.52%)
Nov 20, 2023 0.0021 0.0021 0.0021 0.0021 248 +0.00(+5.00%)
Nov 17, 2023 0.0018 0.0020 0.0018 0.0020 8,583 +0.00(+0.00%)
Nov 16, 2023 0.0018 0.0020 0.0018 0.0020 4,000 -0.00(-9.09%)
Nov 15, 2023 0.0018 0.0022 0.0018 0.0022 8,361 +0.00(+15.79%)
Nov 14, 2023 0.0018 0.0019 0.0018 0.0019 6,550 +0.00(+5.56%)
Nov 10, 2023 0.0018 0 +0.00(+0.00%)
Nov 09, 2023 0.0018 0.0018 0.0018 0.0018 41,448 +0.00(+0.00%)
Nov 08, 2023 0.0017 0.0018 0.0017 0.0018 10,200 +0.00(+0.00%)
Nov 07, 2023 0.0017 0.0018 0.0017 0.0018 9,000 +0.00(+5.88%)
Nov 06, 2023 0.0017 0.0017 0.0017 0.0017 100 +0.00(+0.00%)
Nov 02, 2023 0.0017 0 +0.00(+13.33%)
Oct 26, 2023 0.0015 0 +0.00(+0.00%)
Oct 24, 2023 0.0015 0 -0.00(-11.76%)
Oct 23, 2023 0.0017 0.0017 0.0017 0.0017 12,751 +0.00(+6.25%)
Oct 18, 2023 0.0016 0 +0.00(+6.67%)
Oct 16, 2023 0.0015 0 -0.00(-16.67%)
Oct 13, 2023 0.0019 0.0019 0.0017 0.0018 305,100 +0.00(+0.00%)
Oct 12, 2023 0.0019 0.0019 0.0018 0.0018 600 -0.00(-25.00%)
Oct 11, 2023 0.0024 0.0024 0.0024 0.0024 10,000 -0.00(-4.00%)
Oct 10, 2023 0.0020 0.0030 0.0020 0.0025 208,547 +0.00(+47.06%)
Oct 06, 2023 0.0017 0 +0.00(+0.00%)
Oct 05, 2023 0.0018 0.0020 0.0017 0.0017 116,493 +0.00(+0.00%)
Oct 04, 2023 0.0017 0.0017 0.0017 0.0017 1,135 -0.00(-15.00%)
Sep 29, 2023 0.0020 0 +0.00(+5.26%)
Sep 28, 2023 0.0019 0.0019 0.0019 0.0019 3,002 +0.00(+11.76%)
Sep 27, 2023 0.0017 0.0017 0.0017 0.0017 2,200 -0.00(-10.53%)
Sep 26, 2023 0.0017 0.0019 0.0017 0.0019 777 +0.00(+0.00%)
Sep 25, 2023 0.0017 0.0019 0.0019 0.0019 1,115,710 +0.00(+0.00%)
Sep 22, 2023 0.0019 0.0020 0.0019 0.0019 190,150 +0.00(+11.76%)
Sep 21, 2023 0.0018 0.0018 0.0017 0.0017 780 +0.00(+13.33%)
Sep 20, 2023 0.0020 0.0020 0.0015 0.0015 135,200 +0.00(+0.00%)
Sep 19, 2023 0.0017 0.0017 0.0015 0.0015 313,720 -0.00(-25.00%)
Sep 18, 2023 0.0020 0.0020 0.0020 0.0020 85,004 +0.00(+17.65%)
Sep 15, 2023 0.0019 0.0019 0.0017 0.0017 3,228 +0.00(+6.25%)
Sep 14, 2023 0.0021 0.0021 0.0016 0.0016 7,365 -0.00(-38.46%)
Sep 13, 2023 0.0025 0.0026 0.0025 0.0026 24,000 +0.00(+0.00%)
Sep 12, 2023 0.0026 0.0026 0.0026 0.0026 700 +0.00(+4.00%)
Sep 11, 2023 0.0016 0.0025 0.0016 0.0025 580 +0.00(+13.64%)
Sep 07, 2023 0.0022 0 -0.00(-24.14%)
Sep 06, 2023 0.0025 0.0029 0.0020 0.0029 50,125 +0.00(+31.82%)
Sep 05, 2023 0.0021 0.0022 0.0021 0.0022 29,555 +0.00(+10.00%)
Sep 01, 2023 0.0027 0.0030 0.0020 0.0020 102,400 +0.00(+0.00%)
Aug 31, 2023 0.0027 0.0027 0.0020 0.0020 37,338 -0.00(-25.93%)
Aug 30, 2023 0.0034 0.0034 0.0020 0.0027 72,420 +0.00(+17.39%)
Aug 29, 2023 0.0023 0.0023 0.0023 0.0023 1,500 +0.00(+0.00%)
Aug 28, 2023 0.0025 0.0025 0.0023 0.0023 103,000 -0.00(-20.69%)
Aug 25, 2023 0.0023 0.0029 0.0023 0.0029 1,625 +0.00(+0.00%)
Aug 24, 2023 0.0029 0.0030 0.0029 0.0029 59,730 -0.00(-3.33%)
Aug 23, 2023 0.0030 0.0030 0.0030 0.0030 50,770 -0.00(-9.09%)
Aug 22, 2023 0.0031 0.0033 0.0031 0.0033 128,401 +0.00(+10.00%)
Aug 18, 2023 0.0030 0 -0.00(-9.09%)
Aug 17, 2023 0.0033 0.0033 0.0033 0.0033 1,000 +0.00(+13.79%)
Aug 15, 2023 0.0029 0 +0.00(+26.09%)
Aug 14, 2023 0.0023 0.0023 0.0023 0.0023 15,000 +0.00(+0.00%)
Aug 11, 2023 0.0020 0.0035 0.0020 0.0023 887,926 +0.00(+15.00%)
Aug 09, 2023 0.0020 10,000 -0.00(-33.33%)
Aug 08, 2023 0.0030 0.0035 0.0030 0.0030 69,150 +0.00(+20.00%)
Aug 07, 2023 0.0031 0.0031 0.0025 0.0025 17,841 -0.00(-28.57%)
Aug 04, 2023 0.0030 0.0035 0.0027 0.0035 369,892 +0.00(+16.67%)
Aug 03, 2023 0.0028 0.0030 0.0020 0.0030 127,343 +0.00(+20.00%)
Aug 02, 2023 0.0020 0.0025 0.0020 0.0025 160,000 +0.00(+13.64%)
Aug 01, 2023 0.0021 0.0022 0.0021 0.0022 51,700 -0.00(-8.33%)
Jul 31, 2023 0.0022 0.0025 0.0020 0.0024 511,650 +0.00(+20.00%)
Jul 28, 2023 0.0015 0.0020 0.0015 0.0020 98,125 +0.00(+33.33%)
Jul 27, 2023 0.0015 0.0015 0.0015 0.0015 1,000 -0.00(-25.00%)
Jul 26, 2023 0.0018 0.0020 0.0018 0.0020 32,175 +0.00(+33.33%)
Jul 25, 2023 0.0015 0.0015 0.0015 0.0015 178 +0.00(+50.00%)
Jul 24, 2023 0.0015 0.0016 0.0010 0.0010 7,985 -0.00(-33.33%)
Jul 21, 2023 0.0012 0.0030 0.0010 0.0015 1,535,646 +0.00(+25.00%)
Jul 20, 2023 0.0016 0.0016 0.0011 0.0012 189,728 -0.00(-25.00%)
Jul 18, 2023 0.0016 0 +0.00(+0.00%)
Jul 17, 2023 0.0020 0.0020 0.0007 0.0016 533,355 -0.00(-11.11%)
Jul 13, 2023 0.0018 0 -0.00(-10.00%)
Jul 12, 2023 0.0020 0.0020 0.0020 0.0020 400 -0.00(-20.00%)
Jul 11, 2023 0.0030 0.0030 0.0025 0.0025 2,600 +0.00(+8.70%)
Jul 07, 2023 0.0023 0 +0.00(+15.00%)
Jun 30, 2023 0.0020 0 +0.00(+0.00%)
Jun 29, 2023 0.0020 0.0020 0.0020 0.0020 5,001 -0.00(-39.39%)
Jun 28, 2023 0.0027 0.0033 0.0027 0.0033 26,200 +0.00(+17.86%)
Jun 27, 2023 0.0015 0.0028 0.0015 0.0028 8,900 +0.00(+16.67%)
Jun 26, 2023 0.0025 0.0035 0.0013 0.0024 477,291 +0.00(+41.18%)
Jun 23, 2023 0.0017 0.0017 0.0017 0.0017 50,100 -0.00(-5.56%)
Jun 22, 2023 0.0019 0.0025 0.0018 0.0018 79,167 -0.00(-28.00%)
Jun 21, 2023 0.0017 0.0025 0.0017 0.0025 61,850 +0.00(+4.17%)
Jun 20, 2023 0.0024 0.0024 0.0024 0.0024 200 +0.00(+41.18%)
Jun 15, 2023 0.0017 0 -0.00(-43.33%)
May 08, 2023 0.0030 0.0030 0.0030 0.0030 141,878 -0.00(-6.25%)
May 05, 2023 0.0032 0.0032 0.0030 0.0032 307,020 +0.00(+6.67%)
May 04, 2023 0.0030 0.0030 0.0030 0.0030 5,000 -0.00(-3.23%)
May 03, 2023 0.0032 0.0032 0.0031 0.0031 8,000 +0.00(+3.33%)
May 02, 2023 0.0030 0.0030 0.0030 0.0030 100 +0.00(+0.00%)
May 01, 2023 0.0030 0.0035 0.0030 0.0030 233,506 +0.00(+0.00%)
Apr 28, 2023 0.0034 0.0034 0.0030 0.0030 154,752 -0.00(-11.76%)
Apr 27, 2023 0.0034 0.0034 0.0034 0.0034 14,611 +0.00(+0.00%)
Apr 26, 2023 0.0036 0.0036 0.0034 0.0034 26,850 +0.00(+0.00%)
Apr 25, 2023 0.0031 0.0034 0.0031 0.0034 31,080 +0.00(+6.25%)
Apr 24, 2023 0.0032 0.0032 0.0032 0.0032 200 +0.00(+0.00%)
Apr 21, 2023 0.0036 0.0036 0.0032 0.0032 16,680 -0.00(-11.11%)
Apr 20, 2023 0.0036 0.0036 0.0036 0.0036 25,000 +0.00(+0.00%)
Apr 19, 2023 0.0036 0.0036 0.0036 0.0036 23,000 +0.00(+12.50%)
Apr 18, 2023 0.0032 0.0032 0.0032 0.0032 600 +0.00(+6.67%)
Apr 17, 2023 0.0033 0.0033 0.0030 0.0030 367,782 -0.00(-23.08%)
Apr 13, 2023 0.0039 0 +0.00(+8.33%)
Apr 12, 2023 0.0033 0.0039 0.0033 0.0036 5,430 +0.00(+5.88%)
Apr 11, 2023 0.0034 0.0034 0.0034 0.0034 10,000 +0.00(+0.00%)
Apr 10, 2023 0.0034 0.0034 0.0034 0.0034 1,000 -0.00(-5.56%)
Apr 06, 2023 0.0036 0.0036 0.0036 0.0036 200 +0.00(+5.88%)
Apr 05, 2023 0.0034 0.0034 0.0034 0.0034 312 +0.00(+0.00%)
Apr 04, 2023 0.0036 0.0036 0.0034 0.0034 32,284 +0.00(+0.00%)
Apr 03, 2023 0.0034 0.0034 0.0034 0.0034 200 -0.00(-2.86%)
Mar 31, 2023 0.0040 0.0040 0.0035 0.0035 123,640 +0.00(+2.94%)
Mar 30, 2023 0.0035 0.0035 0.0034 0.0034 46,748 -0.00(-10.53%)
Mar 29, 2023 0.0038 0.0038 0.0038 0.0038 2,185 +0.00(+5.56%)
Mar 28, 2023 0.0032 0.0036 0.0032 0.0036 81,540 -0.00(-2.70%)
Mar 27, 2023 0.0033 0.0037 0.0033 0.0037 78,775 +0.00(+0.00%)
Mar 24, 2023 0.0037 0.0037 0.0037 0.0037 336 +0.00(+5.71%)
Mar 23, 2023 0.0039 0.0042 0.0035 0.0035 136,883 -0.00(-10.26%)
Mar 22, 2023 0.0038 0.0039 0.0038 0.0039 14,165 +0.00(+2.63%)
Mar 21, 2023 0.0035 0.0038 0.0035 0.0038 7,011 -0.00(-5.00%)
Mar 20, 2023 0.0040 0.0045 0.0038 0.0040 48,322 -0.00(-16.67%)
Mar 17, 2023 0.0048 0.0048 0.0048 0.0048 150 +0.00(+4.35%)
Mar 16, 2023 0.0040 0.0046 0.0040 0.0046 60,010 +0.00(+15.00%)
Mar 15, 2023 0.0040 0.0040 0.0040 0.0040 22,500 -0.00(-9.09%)
Mar 14, 2023 0.0044 0.0044 0.0044 0.0044 21,606 +0.00(+37.50%)
Mar 13, 2023 0.0032 0.0050 0.0032 0.0032 140,200 -0.00(-11.11%)
Mar 10, 2023 0.0036 0.0036 0.0036 0.0036 1,000 -0.00(-2.70%)
Mar 08, 2023 0.0037 0 -0.00(-21.28%)
Mar 07, 2023 0.0033 0.0047 0.0033 0.0047 33,710 +0.00(+17.50%)
Mar 06, 2023 0.0040 0.0040 0.0040 0.0040 22,415 +0.00(+21.21%)
Mar 03, 2023 0.0045 0.0045 0.0033 0.0033 201,935 -0.00(-28.26%)
Mar 02, 2023 0.0046 0.0046 0.0046 0.0046 10,757 -0.00(-9.80%)
Mar 01, 2023 0.0051 0.0051 0.0051 0.0051 20,000 +0.00(+6.25%)
Feb 28, 2023 0.0048 0.0048 0.0046 0.0048 153,000 +0.00(+2.13%)
Feb 27, 2023 0.0047 0.0047 0.0047 0.0047 301 -0.00(-6.00%)
Feb 24, 2023 0.0050 0.0050 0.0050 0.0050 42,625 -0.00(-9.09%)
Feb 23, 2023 0.0050 0.0055 0.0050 0.0055 5,514 +0.00(+10.00%)
Feb 21, 2023 0.0050 0 +0.00(+0.00%)
Feb 17, 2023 0.0050 0.0058 0.0050 0.0050 7,210 +0.00(+0.00%)
Feb 16, 2023 0.0058 0.0060 0.0050 0.0050 90,810 +0.00(+0.00%)
Feb 15, 2023 0.0050 0.0050 0.0050 0.0050 55,357 +0.00(+0.00%)
Feb 14, 2023 0.0060 0.0060 0.0050 0.0050 467,753 -0.00(-19.35%)
Feb 13, 2023 0.0062 0.0062 0.0062 0.0062 1,418 +0.00(+3.33%)
Feb 09, 2023 0.0060 0 -0.00(-1.64%)
Feb 07, 2023 0.0061 56 +0.00(+1.67%)
Feb 06, 2023 0.0063 0.0063 0.0060 0.0060 100,503 -0.00(-4.76%)
Feb 03, 2023 0.0063 0.0063 0.0063 0.0063 2,210 -0.00(-1.56%)
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.