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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(OP:ZOMDF)

0.0809 +0.0004 (+0.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 26, 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 (%)
Sep 26, 2025 0.0800 0.0838 0.0800 0.0809 1,074,122 +0.00(+0.50%)
Sep 25, 2025 0.0814 0.0848 0.0801 0.0805 1,732,745 -0.00(-0.98%)
Sep 24, 2025 0.0821 0.0840 0.0812 0.0813 780,678 -0.00(-1.09%)
Sep 23, 2025 0.0820 0.0867 0.0817 0.0822 1,487,802 -0.00(-0.96%)
Sep 22, 2025 0.0814 0.0898 0.0800 0.0830 1,859,824 +0.00(+1.97%)
Sep 19, 2025 0.0800 0.0900 0.0800 0.0814 2,340,715 -0.00(-3.21%)
Sep 18, 2025 0.0866 0.0990 0.0790 0.0841 3,047,087 +0.01(+9.08%)
Sep 17, 2025 0.0720 0.0840 0.0700 0.0771 1,978,915 +0.00(+5.62%)
Sep 16, 2025 0.0869 0.0999 0.0695 0.0730 3,282,304 -0.01(-14.22%)
Sep 15, 2025 0.0910 0.0970 0.0850 0.0851 2,384,054 -0.01(-6.48%)
Sep 12, 2025 0.1195 0.1195 0.0811 0.0910 7,669,429 -0.02(-20.66%)
Sep 11, 2025 0.1103 0.1200 0.1076 0.1147 6,994,546 +0.01(+4.94%)
Sep 10, 2025 0.0920 0.1154 0.0910 0.1093 6,652,305 +0.02(+21.44%)
Sep 09, 2025 0.0811 0.0982 0.0810 0.0900 4,349,063 +0.01(+11.11%)
Sep 08, 2025 0.0810 0.0846 0.0760 0.0810 2,599,494 +0.00(+1.50%)
Sep 05, 2025 0.0656 0.0800 0.0640 0.0798 7,433,254 +0.01(+20.73%)
Sep 04, 2025 0.0620 0.0798 0.0550 0.0661 4,638,976 +0.01(+10.17%)
Sep 03, 2025 0.0430 0.0750 0.0430 0.0600 6,835,737 +0.01(+33.33%)
Sep 02, 2025 0.0420 0.0460 0.0420 0.0450 879,573 +0.00(+2.27%)
Aug 29, 2025 0.0411 0.0440 0.0410 0.0440 2,107,787 +0.00(+7.06%)
Aug 28, 2025 0.0410 0.0438 0.0401 0.0411 1,041,413 +0.00(+0.24%)
Aug 27, 2025 0.0450 0.0450 0.0395 0.0410 676,531 +0.00(+0.24%)
Aug 26, 2025 0.0410 0.0440 0.0400 0.0409 1,261,821 -0.00(-0.24%)
Aug 25, 2025 0.0420 0.0420 0.0390 0.0410 773,154 -0.00(-2.15%)
Aug 22, 2025 0.0393 0.0419 0.0391 0.0419 1,133,808 +0.00(+2.20%)
Aug 21, 2025 0.0391 0.0415 0.0391 0.0410 449,447 +0.00(+4.86%)
Aug 20, 2025 0.0382 0.0409 0.0382 0.0391 740,701 +0.00(+0.26%)
Aug 19, 2025 0.0392 0.0414 0.0382 0.0390 394,792 -0.00(-2.50%)
Aug 18, 2025 0.0414 0.0414 0.0370 0.0400 470,132 -0.00(-0.25%)
Aug 15, 2025 0.0400 0.0415 0.0385 0.0401 385,998 -0.00(-2.20%)
Aug 14, 2025 0.0410 0.0415 0.0381 0.0410 1,009,088 +0.00(+0.00%)
Aug 13, 2025 0.0405 0.0420 0.0390 0.0410 972,026 +0.00(+1.23%)
Aug 12, 2025 0.0390 0.0415 0.0376 0.0405 2,645,977 +0.00(+3.58%)
Aug 11, 2025 0.0371 0.0411 0.0371 0.0391 2,039,676 +0.00(+4.55%)
Aug 08, 2025 0.0390 0.0410 0.0374 0.0374 1,369,160 -0.00(-7.43%)
Aug 07, 2025 0.0375 0.0430 0.0370 0.0404 1,452,754 +0.00(+8.31%)
Aug 06, 2025 0.0376 0.0400 0.0370 0.0373 1,071,527 -0.00(-3.12%)
Aug 05, 2025 0.0410 0.0410 0.0380 0.0385 506,366 -0.00(-3.02%)
Aug 04, 2025 0.0381 0.0410 0.0370 0.0397 426,065 +0.00(+2.85%)
Aug 01, 2025 0.0400 0.0421 0.0370 0.0386 1,213,754 -0.00(-0.77%)
Jul 31, 2025 0.0383 0.0420 0.0370 0.0389 529,677 +0.00(+5.14%)
Jul 30, 2025 0.0370 0.0430 0.0365 0.0370 962,596 +0.00(+0.00%)
Jul 29, 2025 0.0365 0.0425 0.0360 0.0370 1,020,273 -0.00(-6.80%)
Jul 28, 2025 0.0397 0.0430 0.0365 0.0397 946,013 +0.00(+0.51%)
Jul 25, 2025 0.0400 0.0416 0.0395 0.0395 806,040 -0.00(-3.66%)
Jul 24, 2025 0.0420 0.0444 0.0380 0.0410 971,046 +0.00(+4.86%)
Jul 23, 2025 0.0360 0.0411 0.0360 0.0391 1,853,436 +0.00(+4.27%)
Jul 22, 2025 0.0355 0.0422 0.0351 0.0375 1,123,476 +0.00(+0.00%)
Jul 21, 2025 0.0365 0.0422 0.0355 0.0375 1,142,270 +0.00(+2.74%)
Jul 18, 2025 0.0389 0.0400 0.0350 0.0365 1,721,415 -0.00(-4.70%)
Jul 17, 2025 0.0363 0.0418 0.0355 0.0383 1,841,505 +0.00(+2.41%)
Jul 16, 2025 0.0375 0.0448 0.0360 0.0374 1,477,450 -0.00(-1.58%)
Jul 15, 2025 0.0360 0.0440 0.0355 0.0380 1,171,566 +0.00(+1.06%)
Jul 14, 2025 0.0400 0.0428 0.0375 0.0376 1,510,342 -0.00(-6.23%)
Jul 11, 2025 0.0411 0.0439 0.0391 0.0401 1,034,468 -0.00(-6.74%)
Jul 10, 2025 0.0424 0.0450 0.0390 0.0430 1,879,886 +0.00(+12.86%)
Jul 09, 2025 0.0371 0.0400 0.0365 0.0381 1,047,770 -0.00(-1.80%)
Jul 08, 2025 0.0350 0.0390 0.0350 0.0388 1,893,645 +0.00(+3.47%)
Jul 07, 2025 0.0370 0.0400 0.0360 0.0375 1,613,870 -0.00(-4.82%)
Jul 03, 2025 0.0360 0.0400 0.0355 0.0394 539,355 -0.00(-0.25%)
Jul 02, 2025 0.0394 0.0420 0.0385 0.0395 989,633 +0.00(+0.51%)
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.