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:SBBCF)

0.6700 -0.0100 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Apr 17, 2025 0.6765 0.6800 0.6600 0.6700 79,638 -0.01(-1.47%)
Apr 16, 2025 0.7000 0.7100 0.6721 0.6800 241,803 -0.05(-6.94%)
Apr 15, 2025 0.7400 0.7400 0.7230 0.7307 11,800 +0.02(+2.12%)
Apr 14, 2025 0.7249 0.7249 0.7152 0.7155 8,350 -0.02(-3.30%)
Apr 11, 2025 0.6600 0.7399 0.6600 0.7399 71,076 +0.08(+11.75%)
Apr 10, 2025 0.6800 0.6800 0.6424 0.6621 143,498 -0.01(-1.93%)
Apr 09, 2025 0.6000 0.6895 0.5810 0.6751 79,350 +0.06(+8.89%)
Apr 08, 2025 0.6509 0.6509 0.6081 0.6200 172,444 +0.01(+1.81%)
Apr 07, 2025 0.6133 0.6150 0.5911 0.6090 64,521 -0.03(-3.96%)
Apr 04, 2025 0.6710 0.6721 0.6341 0.6341 6,500 -0.07(-9.54%)
Apr 03, 2025 0.7010 0.7010 0.6960 0.7010 144,300 +0.00(+0.57%)
Apr 02, 2025 0.6540 0.6970 0.6540 0.6970 70,779 +0.06(+8.94%)
Apr 01, 2025 0.6300 0.6479 0.6206 0.6398 32,847 +0.03(+4.80%)
Mar 31, 2025 0.6400 0.6400 0.6000 0.6105 116,822 -0.05(-7.50%)
Mar 28, 2025 0.6800 0.6900 0.6600 0.6600 193,700 -0.02(-3.08%)
Mar 27, 2025 0.6950 0.6950 0.6810 0.6810 183,600 -0.02(-3.40%)
Mar 26, 2025 0.7223 0.7223 0.7050 0.7050 25,479 -0.01(-1.69%)
Mar 25, 2025 0.7200 0.7341 0.7171 0.7171 4,310 +0.01(+1.00%)
Mar 24, 2025 0.6930 0.7100 0.6930 0.7100 42,984 +0.01(+1.43%)
Mar 21, 2025 0.7000 0.7000 0.7000 0.7000 7,610 +0.00(+0.00%)
Mar 20, 2025 0.7140 0.7300 0.7000 0.7000 74,650 +0.01(+2.19%)
Mar 19, 2025 0.6800 0.7009 0.6800 0.6850 29,675 +0.00(+0.00%)
Mar 18, 2025 0.6900 0.6900 0.6850 0.6850 35,721 -0.03(-4.06%)
Mar 17, 2025 0.7010 0.7199 0.7010 0.7140 5,427 +0.01(+1.85%)
Mar 14, 2025 0.7000 0.7010 0.6955 0.7010 7,420 +0.02(+3.09%)
Mar 13, 2025 0.6589 0.6800 0.6589 0.6800 7,320 +0.01(+1.49%)
Mar 12, 2025 0.6930 0.6930 0.6700 0.6700 16,489 -0.02(-2.90%)
Mar 11, 2025 0.6900 0.7000 0.6900 0.6900 77,940 -0.01(-1.43%)
Mar 10, 2025 0.6890 0.7300 0.6890 0.7000 58,240 +0.01(+1.45%)
Mar 07, 2025 0.6900 0.6900 0.6900 0.6900 3,550 -0.02(-2.34%)
Mar 06, 2025 0.7200 0.7300 0.7065 0.7065 56,629 -0.01(-1.34%)
Mar 05, 2025 0.7104 0.7161 0.7104 0.7161 8,750 +0.02(+2.59%)
Mar 04, 2025 0.6720 0.7030 0.6665 0.6980 160,659 +0.03(+4.96%)
Mar 03, 2025 0.6928 0.6928 0.6650 0.6650 16,047 -0.00(-0.03%)
Feb 28, 2025 0.6955 0.7100 0.6651 0.6652 89,978 -0.05(-7.61%)
Feb 27, 2025 0.7280 0.7280 0.7200 0.7200 4,913 +0.00(+0.00%)
Feb 26, 2025 0.7500 0.7500 0.7165 0.7200 73,060 -0.01(-0.83%)
Feb 25, 2025 0.7111 0.7300 0.7111 0.7260 12,970 -0.01(-1.22%)
Feb 24, 2025 0.7500 0.7510 0.7300 0.7350 30,718 -0.04(-4.55%)
Feb 21, 2025 0.8244 0.8440 0.7626 0.7700 86,519 -0.02(-2.85%)
Feb 20, 2025 0.8064 0.8167 0.7922 0.7926 24,769 -0.02(-2.15%)
Feb 19, 2025 0.8148 0.8170 0.8050 0.8100 34,306 +0.01(+1.25%)
Feb 18, 2025 0.8435 0.8435 0.7978 0.8000 46,862 -0.03(-3.47%)
Feb 14, 2025 0.7800 0.8450 0.7738 0.8288 124,991 +0.06(+7.64%)
Feb 13, 2025 0.8000 0.8000 0.7700 0.7700 96,340 +0.01(+1.12%)
Feb 12, 2025 0.7320 0.7619 0.7200 0.7615 44,899 +0.05(+7.04%)
Feb 11, 2025 0.7250 0.7300 0.7056 0.7114 8,615 -0.02(-2.79%)
Feb 10, 2025 0.7200 0.7319 0.7096 0.7318 18,523 +0.01(+2.02%)
Feb 07, 2025 0.7281 0.7400 0.7081 0.7173 149,891 -0.02(-2.94%)
Feb 06, 2025 0.7400 0.7400 0.7255 0.7390 45,801 +0.03(+4.23%)
Feb 05, 2025 0.7301 0.7450 0.7090 0.7090 25,455 -0.02(-2.21%)
Feb 04, 2025 0.7308 0.7308 0.7239 0.7250 2,305 +0.01(+1.17%)
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 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.