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

(OP: BCBNF )

0.3186 -0.0047 (-1.45%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.3169 0.3240 0.3150 0.3186 70,520 -0.00(-1.45%)
Nov 21, 2024 0.3241 0.3241 0.3150 0.3233 37,060 +0.01(+2.08%)
Nov 20, 2024 0.3251 0.3255 0.3167 0.3167 66,853 -0.02(-5.18%)
Nov 19, 2024 0.3185 0.3340 0.3185 0.3340 47,797 +0.01(+4.34%)
Nov 18, 2024 0.3251 0.3340 0.3150 0.3201 127,429 -0.00(-1.48%)
Nov 15, 2024 0.3267 0.3300 0.3151 0.3249 87,371 -0.00(-0.40%)
Nov 14, 2024 0.3230 0.3273 0.3191 0.3262 31,778 +0.01(+1.94%)
Nov 13, 2024 0.3240 0.3250 0.3185 0.3200 37,508 -0.00(-0.93%)
Nov 12, 2024 0.3230 0.3330 0.3211 0.3230 64,993 +0.00(+1.00%)
Nov 11, 2024 0.3309 0.3360 0.3150 0.3198 137,025 -0.00(-0.65%)
Nov 08, 2024 0.3289 0.3363 0.3150 0.3219 155,756 -0.00(-0.98%)
Nov 07, 2024 0.3185 0.3378 0.3185 0.3251 207,036 -0.01(-2.02%)
Nov 06, 2024 0.3179 0.3371 0.3179 0.3318 157,202 -0.01(-1.54%)
Nov 05, 2024 0.3367 0.3381 0.3300 0.3370 69,352 +0.00(+1.14%)
Nov 04, 2024 0.3376 0.3376 0.3228 0.3332 32,038 +0.00(+1.06%)
Nov 01, 2024 0.3347 0.3450 0.3297 0.3297 35,230 -0.00(-1.29%)
Oct 31, 2024 0.3350 0.3400 0.3200 0.3340 139,823 +0.01(+1.95%)
Oct 30, 2024 0.3026 0.3276 0.3026 0.3276 22,837 +0.03(+10.83%)
Oct 29, 2024 0.3208 0.3234 0.2886 0.2956 95,614 -0.02(-7.63%)
Oct 28, 2024 0.3200 0.3200 0.3100 0.3200 25,422 +0.01(+2.30%)
Oct 25, 2024 0.3139 0.3153 0.3045 0.3128 62,911 +0.00(+0.10%)
Oct 24, 2024 0.3176 0.3176 0.3125 0.3125 143,046 -0.01(-1.67%)
Oct 23, 2024 0.3200 0.3231 0.2905 0.3178 194,377 -0.00(-0.25%)
Oct 22, 2024 0.3185 0.3300 0.3155 0.3186 48,017 +0.00(+0.09%)
Oct 21, 2024 0.3307 0.3307 0.3149 0.3183 124,048 -0.02(-4.99%)
Oct 18, 2024 0.3399 0.3399 0.3350 0.3350 21,518 +0.01(+1.64%)
Oct 17, 2024 0.3244 0.3327 0.3244 0.3296 27,708 -0.00(-0.12%)
Oct 16, 2024 0.3350 0.3375 0.3183 0.3300 164,288 +0.01(+3.09%)
Oct 15, 2024 0.3350 0.3350 0.3192 0.3201 165,361 -0.01(-3.84%)
Oct 14, 2024 0.3325 0.3329 0.3325 0.3329 875 +0.00(+0.85%)
Oct 11, 2024 0.3345 0.3353 0.3289 0.3301 61,063 -0.00(-0.93%)
Oct 10, 2024 0.3330 0.3435 0.3200 0.3332 87,054 +0.01(+3.00%)
Oct 09, 2024 0.3474 0.3474 0.3215 0.3235 171,331 -0.00(-1.22%)
Oct 08, 2024 0.3377 0.3418 0.3253 0.3275 128,969 -0.01(-3.34%)
Oct 07, 2024 0.3383 0.3440 0.3360 0.3388 59,243 +0.01(+1.68%)
Oct 04, 2024 0.3376 0.3501 0.3332 0.3332 31,460 -0.01(-3.14%)
Oct 03, 2024 0.3600 0.3602 0.3350 0.3440 232,946 -0.01(-3.53%)
Oct 02, 2024 0.3411 0.3620 0.3358 0.3566 43,869 +0.02(+4.51%)
Oct 01, 2024 0.3486 0.3650 0.3375 0.3412 176,437 +0.01(+4.18%)
Sep 30, 2024 0.3389 0.3400 0.3205 0.3275 82,772 -0.01(-1.98%)
Sep 27, 2024 0.3366 0.3410 0.3242 0.3341 114,091 -0.00(-1.04%)
Sep 26, 2024 0.3400 0.3450 0.3242 0.3376 250,348 -0.01(-2.93%)
Sep 25, 2024 0.3470 0.3600 0.3400 0.3478 132,061 +0.00(+1.10%)
Sep 24, 2024 0.3435 0.3440 0.3397 0.3440 91,034 +0.00(+1.18%)
Sep 23, 2024 0.3464 0.3551 0.3400 0.3400 93,264 -0.01(-2.66%)
Sep 20, 2024 0.3529 0.3556 0.3400 0.3493 87,034 -0.00(-0.82%)
Sep 19, 2024 0.3450 0.3522 0.3450 0.3522 25,828 +0.01(+3.59%)
Sep 18, 2024 0.3540 0.3554 0.3349 0.3400 143,109 -0.01(-3.85%)
Sep 17, 2024 0.3588 0.3600 0.3441 0.3536 112,837 +0.02(+7.15%)
Sep 16, 2024 0.3570 0.3570 0.3300 0.3300 44,618 -0.03(-7.36%)
Sep 13, 2024 0.3562 0.3562 0.3400 0.3562 19,476 +0.01(+3.43%)
Sep 12, 2024 0.3444 0.3444 0.3444 0.3444 513 -0.01(-2.41%)
Sep 10, 2024 0.3529 0 +0.00(+0.86%)
Sep 09, 2024 0.3453 0.3499 0.3370 0.3499 9,926 -0.00(-0.03%)
Sep 06, 2024 0.3500 0.3601 0.3500 0.3500 31,471 -0.01(-3.45%)
Sep 05, 2024 0.3570 0.3650 0.3570 0.3625 51,256 +0.00(+0.75%)
Sep 04, 2024 0.3420 0.3598 0.3420 0.3598 3,045 -0.00(-0.06%)
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.