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:BCNWF)

0.1025 -0.0053 (-4.92%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 20, 2025 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 (%)
Jun 20, 2025 0.1202 0.1244 0.1004 0.1025 121,288 -0.01(-4.92%)
Jun 18, 2025 0.1080 0.1219 0.1050 0.1078 108,040 +0.00(+2.18%)
Jun 17, 2025 0.1100 0.1200 0.1055 0.1055 125,600 -0.00(-4.09%)
Jun 16, 2025 0.1097 0.1180 0.1055 0.1100 90,236 -0.01(-6.70%)
Jun 13, 2025 0.1010 0.1215 0.1010 0.1179 126,150 +0.00(+0.00%)
Jun 12, 2025 0.1194 0.1194 0.1068 0.1179 18,536 +0.00(+3.42%)
Jun 11, 2025 0.1234 0.1246 0.1090 0.1140 45,422 -0.00(-1.38%)
Jun 10, 2025 0.1221 0.1368 0.0902 0.1156 81,429 -0.00(-0.94%)
Jun 09, 2025 0.0882 0.1205 0.0882 0.1167 72,035 +0.01(+9.58%)
Jun 06, 2025 0.1070 0.1209 0.0868 0.1065 142,689 -0.00(-3.18%)
Jun 05, 2025 0.1225 0.1234 0.1050 0.1100 304,126 -0.00(-3.42%)
Jun 04, 2025 0.1219 0.1368 0.1070 0.1139 133,244 +0.01(+6.45%)
Jun 03, 2025 0.1060 0.1070 0.1060 0.1070 30,400 -0.00(-2.19%)
Jun 02, 2025 0.1110 0.1219 0.1093 0.1094 80,300 -0.00(-2.93%)
May 30, 2025 0.1070 0.1221 0.1070 0.1127 11,124 +0.01(+5.43%)
May 29, 2025 0.1178 0.1178 0.1069 0.1069 11,019 -0.01(-6.47%)
May 28, 2025 0.1276 0.1276 0.1052 0.1143 114,433 -0.00(-2.89%)
May 27, 2025 0.1292 0.1292 0.1177 0.1177 13,167 +0.00(+3.43%)
May 23, 2025 0.1138 0.1138 0.1138 0.1138 800 -0.01(-9.83%)
May 22, 2025 0.1100 0.1262 0.1098 0.1262 99,250 +0.03(+24.83%)
May 21, 2025 0.1051 0.1051 0.1011 0.1011 2,200 -0.00(-4.44%)
May 20, 2025 0.1047 0.1058 0.1047 0.1058 2,102 +0.01(+5.80%)
May 19, 2025 0.1100 0.1100 0.1000 0.1000 70,120 -0.00(-1.28%)
May 16, 2025 0.0750 0.1145 0.0750 0.1013 61,000 -0.01(-11.84%)
May 15, 2025 0.1211 0.1211 0.0926 0.1149 113,500 +0.00(+1.59%)
May 14, 2025 0.1174 0.1174 0.0825 0.1131 97,039 -0.00(-0.26%)
May 13, 2025 0.0938 0.1134 0.0880 0.1134 42,720 +0.03(+41.75%)
May 12, 2025 0.0872 0.0872 0.0588 0.0800 25,494 -0.01(-5.88%)
May 09, 2025 0.0841 0.1146 0.0841 0.0850 98,014 +0.00(+0.35%)
May 08, 2025 0.1083 0.1138 0.0800 0.0847 141,950 +0.00(+0.12%)
May 07, 2025 0.0824 0.1067 0.0824 0.0846 25,569 +0.00(+0.36%)
May 06, 2025 0.1084 0.1093 0.0842 0.0843 35,250 +0.00(+2.18%)
May 05, 2025 0.1860 0.1860 0.0783 0.0825 134,046 -0.00(-0.96%)
May 02, 2025 0.1126 0.1127 0.0833 0.0833 77,355 -0.02(-18.09%)
May 01, 2025 0.1004 0.1018 0.0953 0.1017 30,300 +0.01(+10.30%)
Apr 30, 2025 0.0924 0.1021 0.0900 0.0922 530,211 -0.01(-6.68%)
Apr 29, 2025 0.1025 0.1151 0.0901 0.0988 151,510 +0.01(+6.47%)
Apr 28, 2025 0.0932 0.1024 0.0927 0.0928 25,950 -0.01(-6.17%)
Apr 25, 2025 0.1151 0.1200 0.0953 0.0989 38,471 +0.00(+3.24%)
Apr 24, 2025 0.0958 0.0963 0.0958 0.0958 874 +0.00(+3.90%)
Apr 23, 2025 0.1061 0.1392 0.0922 0.0922 67,750 -0.00(-3.05%)
Apr 22, 2025 0.1416 0.1501 0.0947 0.0951 98,500 -0.00(-3.94%)
Apr 21, 2025 0.0900 0.1400 0.0900 0.0990 150,349 -0.04(-30.08%)
Apr 17, 2025 0.0979 0.1416 0.0879 0.1416 111,161 +0.04(+44.20%)
Apr 16, 2025 0.0934 0.1040 0.0887 0.0982 25,938 +0.00(+3.81%)
Apr 15, 2025 0.0930 0.0946 0.0930 0.0946 1,400 -0.00(-0.21%)
Apr 14, 2025 0.0948 0.0948 0.0948 0.0948 1,474 +0.00(+3.61%)
Apr 11, 2025 0.0870 0.0915 0.0802 0.0915 96,757 +0.01(+11.72%)
Apr 10, 2025 0.0920 0.0926 0.0700 0.0819 183,878 +0.01(+8.76%)
Apr 09, 2025 0.0744 0.0875 0.0701 0.0753 137,213 +0.00(+0.00%)
Apr 08, 2025 0.0887 0.0890 0.0740 0.0753 387,800 -0.00(-0.92%)
Apr 07, 2025 0.0885 0.0905 0.0700 0.0760 133,508 -0.01(-7.88%)
Apr 04, 2025 0.0920 0.0944 0.0800 0.0825 133,676 +0.00(+1.23%)
Apr 03, 2025 0.0827 0.1040 0.0800 0.0815 259,425 -0.00(-1.57%)
Apr 02, 2025 0.0800 0.0944 0.0800 0.0828 140,530 -0.01(-11.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.