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
Markets:
Overview
News
Currencies
International
Treasuries

(OP:FRSPF)

0.6900 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Oct 28, 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 (%)
Oct 28, 2025 0.8000 0.8000 0.6801 0.6900 285,053 -0.07(-8.67%)
Oct 27, 2025 0.6844 0.7556 0.6406 0.7555 436,482 +0.11(+16.23%)
Oct 24, 2025 0.6900 0.6900 0.6306 0.6500 379,894 -0.02(-2.99%)
Oct 23, 2025 0.6132 0.6700 0.5959 0.6700 409,504 +0.08(+14.20%)
Oct 22, 2025 0.6600 0.6900 0.5500 0.5867 658,196 -0.06(-8.60%)
Oct 21, 2025 0.6836 0.8132 0.6100 0.6419 926,129 -0.04(-5.32%)
Oct 20, 2025 0.6000 0.7200 0.5541 0.6780 1,056,293 +0.15(+28.34%)
Oct 17, 2025 0.6535 0.6535 0.4817 0.5283 197,733 -0.01(-2.17%)
Oct 16, 2025 0.6538 0.6760 0.5135 0.5400 298,781 -0.11(-16.38%)
Oct 15, 2025 0.6500 0.7245 0.5800 0.6458 388,412 +0.00(+0.16%)
Oct 14, 2025 0.7100 0.7100 0.5400 0.6448 705,557 +0.04(+6.26%)
Oct 13, 2025 0.4890 0.8600 0.4890 0.6068 1,601,420 +0.16(+37.29%)
Oct 10, 2025 0.4228 0.4657 0.4150 0.4420 537,130 +0.03(+7.41%)
Oct 09, 2025 0.4200 0.4657 0.3947 0.4115 476,373 +0.03(+8.29%)
Oct 08, 2025 0.3745 0.3900 0.3694 0.3800 75,257 +0.01(+3.51%)
Oct 07, 2025 0.3722 0.3900 0.3600 0.3671 81,725 -0.00(-0.78%)
Oct 06, 2025 0.3777 0.4657 0.3406 0.3700 603,801 -0.01(-2.37%)
Oct 03, 2025 0.3991 0.4000 0.3740 0.3790 104,400 -0.01(-1.43%)
Oct 02, 2025 0.4657 0.4657 0.3845 0.3845 147,541 -0.01(-2.73%)
Oct 01, 2025 0.3820 0.4430 0.3700 0.3953 52,495 +0.01(+3.48%)
Sep 30, 2025 0.4531 0.4531 0.3820 0.3820 337,370 -0.05(-11.25%)
Sep 29, 2025 0.5423 0.5423 0.3690 0.4304 225,107 -0.04(-8.43%)
Sep 26, 2025 0.5423 0.5423 0.4400 0.4700 45,401 -0.01(-2.08%)
Sep 25, 2025 0.4599 0.4800 0.4425 0.4800 85,463 +0.03(+6.79%)
Sep 24, 2025 0.4100 0.4631 0.4100 0.4495 25,921 +0.02(+5.86%)
Sep 23, 2025 0.5422 0.5422 0.4246 0.4246 137,689 -0.06(-11.54%)
Sep 22, 2025 0.5422 0.5422 0.4600 0.4800 64,402 +0.02(+3.63%)
Sep 19, 2025 0.5280 0.5280 0.4156 0.4632 20,230 +0.03(+6.41%)
Sep 18, 2025 0.4715 0.4715 0.4150 0.4353 308,485 +0.02(+4.26%)
Sep 17, 2025 0.5025 0.5025 0.3940 0.4175 91,883 +0.01(+3.52%)
Sep 16, 2025 0.4019 0.4100 0.3700 0.4033 225,582 +0.01(+1.82%)
Sep 15, 2025 0.3900 0.4825 0.3800 0.3961 152,467 +0.01(+2.86%)
Sep 12, 2025 0.3989 0.4000 0.3800 0.3851 170,419 -0.01(-1.63%)
Sep 11, 2025 0.3945 0.3989 0.3901 0.3915 37,900 +0.00(+0.00%)
Sep 10, 2025 0.3683 0.4078 0.3454 0.3915 476,298 +0.02(+6.68%)
Sep 09, 2025 0.3650 0.4004 0.3650 0.3670 29,246 +0.01(+2.69%)
Sep 08, 2025 0.4381 0.4381 0.3420 0.3574 41,346 +0.00(+0.65%)
Sep 05, 2025 0.3880 0.4405 0.3446 0.3551 29,542 -0.03(-7.26%)
Sep 04, 2025 0.3965 0.4320 0.3800 0.3829 80,267 -0.02(-4.30%)
Sep 03, 2025 0.3500 0.4405 0.3500 0.4001 78,951 +0.05(+15.30%)
Sep 02, 2025 0.3467 0.3550 0.3322 0.3470 90,359 +0.00(+0.90%)
Aug 29, 2025 0.3400 0.3439 0.3326 0.3439 16,377 +0.00(+1.39%)
Aug 28, 2025 0.3522 0.4126 0.3338 0.3392 23,089 -0.02(-4.45%)
Aug 27, 2025 0.3450 0.3550 0.3425 0.3550 34,979 +0.02(+4.72%)
Aug 26, 2025 0.3288 0.3390 0.3200 0.3390 38,172 +0.01(+4.50%)
Aug 25, 2025 0.3348 0.3348 0.3244 0.3244 1,139 -0.02(-4.59%)
Aug 22, 2025 0.3399 0.3435 0.3377 0.3400 108,318 +0.01(+3.03%)
Aug 21, 2025 0.3100 0.3300 0.3012 0.3300 46,504 +0.00(+0.00%)
Aug 20, 2025 0.3300 0.3300 0.3300 0.3300 4,050 -0.00(-0.33%)
Aug 19, 2025 0.3140 0.3327 0.3140 0.3311 33,126 -0.01(-4.03%)
Aug 18, 2025 0.3491 0.3523 0.3450 0.3450 34,375 -0.01(-2.07%)
Aug 15, 2025 0.3600 0.3600 0.3523 0.3523 51,300 -0.01(-2.14%)
Aug 14, 2025 0.3600 0.3619 0.3600 0.3600 39,100 +0.00(+0.00%)
Aug 13, 2025 0.3706 0.3751 0.3530 0.3600 15,953 +0.00(+0.42%)
Aug 12, 2025 0.3585 0.3585 0.3370 0.3585 225 +0.00(+0.50%)
Aug 11, 2025 0.3568 0.3750 0.3486 0.3567 23,090 -0.01(-2.27%)
Aug 08, 2025 0.3324 0.3650 0.3324 0.3650 136,631 +0.02(+7.35%)
Aug 06, 2025 0.3400 25 +0.00(+0.00%)
Aug 05, 2025 0.3400 0.3400 0.3400 0.3400 15,084 -0.00(-1.45%)
Aug 04, 2025 0.3450 0.3450 0.3450 0.3450 1,000 -0.02(-4.41%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.