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

Baristas Coffee Company Inc (OP: BCCI )

0.0028 UNCHANGED
Last Price Updated: 1:08 PM EDT, May 2, 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 (%)
May 02, 2024 0.0028 0 -0.00(-6.67%)
Apr 30, 2024 0.0030 0 +0.00(+20.00%)
Apr 29, 2024 0.0040 0.0040 0.0025 0.0025 40,450 -0.00(-28.57%)
Apr 26, 2024 0.0035 0.0035 0.0035 0.0035 20,000 +0.00(+0.00%)
Apr 25, 2024 0.0040 0.0040 0.0030 0.0035 7,500 +0.00(+2.94%)
Apr 24, 2024 0.0034 0.0034 0.0034 0.0034 100 -0.00(-2.86%)
Apr 19, 2024 0.0035 0 -0.00(-2.78%)
Apr 17, 2024 0.0036 0 +0.00(+2.86%)
Apr 16, 2024 0.0035 0.0035 0.0030 0.0035 21,371 +0.00(+16.67%)
Apr 15, 2024 0.0030 0.0030 0.0030 0.0030 20,043 -0.00(-11.76%)
Apr 12, 2024 0.0034 0.0034 0.0034 0.0034 133 +0.00(+13.33%)
Apr 11, 2024 0.0035 0.0039 0.0030 0.0030 48,236 -0.00(-9.09%)
Apr 09, 2024 0.0033 0 +0.00(+10.00%)
Apr 08, 2024 0.0030 0.0030 0.0030 0.0030 100,300 -0.00(-11.76%)
Apr 05, 2024 0.0034 0.0034 0.0034 0.0034 7,200 +0.00(+0.00%)
Apr 04, 2024 0.0040 0.0040 0.0029 0.0034 315,303 -0.00(-15.00%)
Apr 03, 2024 0.0040 0.0040 0.0040 0.0040 1,000 +0.00(+17.65%)
Apr 02, 2024 0.0040 0.0040 0.0034 0.0034 33,000 -0.00(-15.00%)
Apr 01, 2024 0.0030 0.0040 0.0027 0.0040 189,500 +0.00(+42.86%)
Mar 28, 2024 0.0030 0.0035 0.0028 0.0028 748,645 -0.00(-30.00%)
Mar 27, 2024 0.0040 0.0040 0.0040 0.0040 56,818 +0.00(+0.00%)
Mar 26, 2024 0.0039 0.0040 0.0039 0.0040 50,000 +0.00(+33.33%)
Mar 25, 2024 0.0035 0.0035 0.0030 0.0030 20,000 -0.00(-14.29%)
Mar 22, 2024 0.0041 0.0041 0.0035 0.0035 37,555 +0.00(+0.00%)
Mar 21, 2024 0.0035 0.0035 0.0035 0.0035 560 -0.00(-22.22%)
Mar 20, 2024 0.0032 0.0045 0.0030 0.0045 520,989 +0.00(+50.00%)
Mar 19, 2024 0.0030 0.0030 0.0030 0.0030 32,000 +0.00(+0.00%)
Mar 15, 2024 0.0030 0 -0.00(-14.29%)
Mar 14, 2024 0.0028 0.0035 0.0028 0.0035 178,588 +0.00(+16.67%)
Mar 13, 2024 0.0035 0.0035 0.0030 0.0030 39,549 +0.00(+0.00%)
Mar 12, 2024 0.0030 0.0035 0.0030 0.0030 77,850 +0.00(+0.00%)
Mar 11, 2024 0.0021 0.0030 0.0021 0.0030 31,750 +0.00(+20.00%)
Mar 08, 2024 0.0029 0.0040 0.0025 0.0025 244,374 +0.00(+25.00%)
Mar 07, 2024 0.0027 0.0030 0.0020 0.0020 91,000 -0.00(-20.00%)
Mar 06, 2024 0.0025 0.0025 0.0025 0.0025 128 -0.00(-37.50%)
Mar 05, 2024 0.0022 0.0040 0.0022 0.0040 400 +0.00(+90.48%)
Mar 04, 2024 0.0021 0.0021 0.0021 0.0021 2,000 -0.00(-44.74%)
Mar 01, 2024 0.0018 0.0040 0.0018 0.0038 530,640 +0.00(+100.00%)
Feb 29, 2024 0.0018 0.0019 0.0018 0.0019 71,221 +0.00(+11.76%)
Feb 28, 2024 0.0015 0.0017 0.0015 0.0017 52,020 +0.00(+6.25%)
Feb 27, 2024 0.0017 0.0017 0.0016 0.0016 7,000 -0.00(-11.11%)
Feb 26, 2024 0.0016 0.0019 0.0016 0.0018 395,200 -0.00(-5.26%)
Feb 22, 2024 0.0019 1 +0.00(+0.00%)
Feb 20, 2024 0.0019 0 +0.00(+5.56%)
Feb 15, 2024 0.0018 1 +0.00(+5.88%)
Feb 14, 2024 0.0017 0.0017 0.0017 0.0017 3,000 +0.00(+0.00%)
Feb 13, 2024 0.0017 0.0017 0.0017 0.0017 17,000 -0.00(-19.05%)
Feb 12, 2024 0.0021 0.0021 0.0021 0.0021 5,550 +0.00(+23.53%)
Feb 09, 2024 0.0017 0.0017 0.0017 0.0017 38,100 -0.00(-19.05%)
Feb 08, 2024 0.0019 0.0021 0.0017 0.0021 37,500 +0.00(+23.53%)
Feb 07, 2024 0.0017 0.0017 0.0017 0.0017 40,001 -0.00(-10.53%)
Feb 06, 2024 0.0019 0.0019 0.0019 0.0019 2,000 +0.00(+0.00%)
Feb 05, 2024 0.0017 0.0020 0.0017 0.0019 16,100 -0.00(-9.52%)
Feb 02, 2024 0.0019 0.0021 0.0019 0.0021 52,000 +0.00(+10.53%)
Feb 01, 2024 0.0019 0.0019 0.0018 0.0019 2,050 +0.00(+5.56%)
Jan 31, 2024 0.0019 0.0019 0.0018 0.0018 2,800 -0.00(-5.26%)
Jan 29, 2024 0.0019 0 +0.00(+11.76%)
Jan 25, 2024 0.0017 0 +0.00(+0.00%)
Jan 24, 2024 0.0018 0.0018 0.0017 0.0017 23,600 -0.00(-15.00%)
Jan 23, 2024 0.0018 0.0020 0.0018 0.0020 29,300 +0.00(+11.11%)
Jan 22, 2024 0.0018 0.0018 0.0018 0.0018 150 +0.00(+12.50%)
Jan 19, 2024 0.0019 0.0019 0.0013 0.0016 183,004 -0.00(-27.27%)
Jan 18, 2024 0.0019 0.0022 0.0013 0.0022 173,872 +0.00(+15.79%)
Jan 12, 2024 0.0019 0 +0.00(+18.75%)
Jan 11, 2024 0.0016 0.0016 0.0016 0.0016 9,000 +0.00(+0.00%)
Jan 10, 2024 0.0016 0.0016 0.0016 0.0016 1,031 -0.00(-20.00%)
Jan 05, 2024 0.0020 0 +0.00(+53.85%)
Jan 04, 2024 0.0013 0.0013 0.0013 0.0013 5,000 -0.00(-27.78%)
Jan 03, 2024 0.0018 0.0018 0.0018 0.0018 150 +0.00(+50.00%)
Jan 02, 2024 0.0016 0.0016 0.0012 0.0012 950 -0.00(-33.33%)
Dec 29, 2023 0.0020 0.0020 0.0012 0.0018 657,870 -0.00(-10.00%)
Dec 28, 2023 0.0020 0.0022 0.0017 0.0020 191,245 -0.00(-13.04%)
Dec 27, 2023 0.0019 0.0023 0.0019 0.0023 33,600 +0.00(+15.00%)
Dec 26, 2023 0.0023 0.0023 0.0017 0.0020 127,920 +0.00(+5.26%)
Dec 22, 2023 0.0017 0.0024 0.0017 0.0019 108,800 +0.00(+11.76%)
Dec 21, 2023 0.0023 0.0024 0.0017 0.0017 123,277 -0.00(-15.00%)
Dec 20, 2023 0.0017 0.0020 0.0017 0.0020 53,315 +0.00(+0.00%)
Dec 19, 2023 0.0019 0.0020 0.0019 0.0020 190,000 +0.00(+17.65%)
Dec 18, 2023 0.0017 0.0018 0.0017 0.0017 89,963 -0.00(-19.05%)
Dec 15, 2023 0.0020 0.0022 0.0017 0.0021 10,933 +0.00(+10.53%)
Dec 14, 2023 0.0020 0.0020 0.0018 0.0019 124,103 +0.00(+5.56%)
Dec 13, 2023 0.0018 0.0018 0.0018 0.0018 1,000 -0.00(-5.26%)
Dec 12, 2023 0.0019 0.0019 0.0017 0.0019 111,527 -0.00(-5.00%)
Dec 11, 2023 0.0016 0.0020 0.0016 0.0020 1,340 +0.00(+0.00%)
Dec 08, 2023 0.0013 0.0023 0.0013 0.0020 86,262 +0.00(+66.67%)
Dec 07, 2023 0.0020 0.0020 0.0012 0.0012 9,720 -0.00(-33.33%)
Dec 06, 2023 0.0018 0.0018 0.0015 0.0018 20,200 -0.00(-5.26%)
Dec 05, 2023 0.0019 0.0019 0.0018 0.0019 11,640 -0.00(-5.00%)
Dec 04, 2023 0.0020 0.0020 0.0012 0.0020 50,500 +0.00(+0.00%)
Dec 01, 2023 0.0020 0.0020 0.0020 0.0020 2,000 +0.00(+0.00%)
Nov 30, 2023 0.0021 0.0021 0.0020 0.0020 25,200 -0.00(-4.76%)
Nov 29, 2023 0.0020 0.0023 0.0014 0.0021 718,799 +0.00(+31.25%)
Nov 28, 2023 0.0016 0.0016 0.0014 0.0016 10,550 +0.00(+33.33%)
Nov 27, 2023 0.0023 0.0023 0.0012 0.0012 561,111 -0.00(-45.45%)
Nov 22, 2023 0.0022 0 -0.00(-4.35%)
Nov 21, 2023 0.0021 0.0023 0.0021 0.0023 88,153 +0.00(+9.52%)
Nov 20, 2023 0.0021 0.0021 0.0021 0.0021 248 +0.00(+5.00%)
Nov 17, 2023 0.0018 0.0020 0.0018 0.0020 8,583 +0.00(+0.00%)
Nov 16, 2023 0.0018 0.0020 0.0018 0.0020 4,000 -0.00(-9.09%)
Nov 15, 2023 0.0018 0.0022 0.0018 0.0022 8,361 +0.00(+15.79%)
Nov 14, 2023 0.0018 0.0019 0.0018 0.0019 6,550 +0.00(+5.56%)
Nov 10, 2023 0.0018 0 +0.00(+0.00%)
Nov 09, 2023 0.0018 0.0018 0.0018 0.0018 41,448 +0.00(+0.00%)
Nov 08, 2023 0.0017 0.0018 0.0017 0.0018 10,200 +0.00(+0.00%)
Nov 07, 2023 0.0017 0.0018 0.0017 0.0018 9,000 +0.00(+5.88%)
Nov 06, 2023 0.0017 0.0017 0.0017 0.0017 100 +0.00(+0.00%)
Nov 02, 2023 0.0017 0 +0.00(+13.33%)
Oct 26, 2023 0.0015 0 +0.00(+0.00%)
Oct 24, 2023 0.0015 0 -0.00(-11.76%)
Oct 23, 2023 0.0017 0.0017 0.0017 0.0017 12,751 +0.00(+6.25%)
Oct 18, 2023 0.0016 0 +0.00(+6.67%)
Oct 16, 2023 0.0015 0 -0.00(-16.67%)
Oct 13, 2023 0.0019 0.0019 0.0017 0.0018 305,100 +0.00(+0.00%)
Oct 12, 2023 0.0019 0.0019 0.0018 0.0018 600 -0.00(-25.00%)
Oct 11, 2023 0.0024 0.0024 0.0024 0.0024 10,000 -0.00(-4.00%)
Oct 10, 2023 0.0020 0.0030 0.0020 0.0025 208,547 +0.00(+47.06%)
Oct 06, 2023 0.0017 0 +0.00(+0.00%)
Oct 05, 2023 0.0018 0.0020 0.0017 0.0017 116,493 +0.00(+0.00%)
Oct 04, 2023 0.0017 0.0017 0.0017 0.0017 1,135 -0.00(-15.00%)
Sep 29, 2023 0.0020 0 +0.00(+5.26%)
Sep 28, 2023 0.0019 0.0019 0.0019 0.0019 3,002 +0.00(+11.76%)
Sep 27, 2023 0.0017 0.0017 0.0017 0.0017 2,200 -0.00(-10.53%)
Sep 26, 2023 0.0017 0.0019 0.0017 0.0019 777 +0.00(+0.00%)
Sep 25, 2023 0.0017 0.0019 0.0019 0.0019 1,115,710 +0.00(+0.00%)
Sep 22, 2023 0.0019 0.0020 0.0019 0.0019 190,150 +0.00(+11.76%)
Sep 21, 2023 0.0018 0.0018 0.0017 0.0017 780 +0.00(+13.33%)
Sep 20, 2023 0.0020 0.0020 0.0015 0.0015 135,200 +0.00(+0.00%)
Sep 19, 2023 0.0017 0.0017 0.0015 0.0015 313,720 -0.00(-25.00%)
Sep 18, 2023 0.0020 0.0020 0.0020 0.0020 85,004 +0.00(+17.65%)
Sep 15, 2023 0.0019 0.0019 0.0017 0.0017 3,228 +0.00(+6.25%)
Sep 14, 2023 0.0021 0.0021 0.0016 0.0016 7,365 -0.00(-38.46%)
Sep 13, 2023 0.0025 0.0026 0.0025 0.0026 24,000 +0.00(+0.00%)
Sep 12, 2023 0.0026 0.0026 0.0026 0.0026 700 +0.00(+4.00%)
Sep 11, 2023 0.0016 0.0025 0.0016 0.0025 580 +0.00(+13.64%)
Sep 07, 2023 0.0022 0 -0.00(-24.14%)
Sep 06, 2023 0.0025 0.0029 0.0020 0.0029 50,125 +0.00(+31.82%)
Sep 05, 2023 0.0021 0.0022 0.0021 0.0022 29,555 +0.00(+10.00%)
Sep 01, 2023 0.0027 0.0030 0.0020 0.0020 102,400 +0.00(+0.00%)
Aug 31, 2023 0.0027 0.0027 0.0020 0.0020 37,338 -0.00(-25.93%)
Aug 30, 2023 0.0034 0.0034 0.0020 0.0027 72,420 +0.00(+17.39%)
Aug 29, 2023 0.0023 0.0023 0.0023 0.0023 1,500 +0.00(+0.00%)
Aug 28, 2023 0.0025 0.0025 0.0023 0.0023 103,000 -0.00(-20.69%)
Aug 25, 2023 0.0023 0.0029 0.0023 0.0029 1,625 +0.00(+0.00%)
Aug 24, 2023 0.0029 0.0030 0.0029 0.0029 59,730 -0.00(-3.33%)
Aug 23, 2023 0.0030 0.0030 0.0030 0.0030 50,770 -0.00(-9.09%)
Aug 22, 2023 0.0031 0.0033 0.0031 0.0033 128,401 +0.00(+10.00%)
Aug 18, 2023 0.0030 0 -0.00(-9.09%)
Aug 17, 2023 0.0033 0.0033 0.0033 0.0033 1,000 +0.00(+13.79%)
Aug 15, 2023 0.0029 0 +0.00(+26.09%)
Aug 14, 2023 0.0023 0.0023 0.0023 0.0023 15,000 +0.00(+0.00%)
Aug 11, 2023 0.0020 0.0035 0.0020 0.0023 887,926 +0.00(+15.00%)
Aug 09, 2023 0.0020 10,000 -0.00(-33.33%)
Aug 08, 2023 0.0030 0.0035 0.0030 0.0030 69,150 +0.00(+20.00%)
Aug 07, 2023 0.0031 0.0031 0.0025 0.0025 17,841 -0.00(-28.57%)
Aug 04, 2023 0.0030 0.0035 0.0027 0.0035 369,892 +0.00(+16.67%)
Aug 03, 2023 0.0028 0.0030 0.0020 0.0030 127,343 +0.00(+20.00%)
Aug 02, 2023 0.0020 0.0025 0.0020 0.0025 160,000 +0.00(+13.64%)
Aug 01, 2023 0.0021 0.0022 0.0021 0.0022 51,700 -0.00(-8.33%)
Jul 31, 2023 0.0022 0.0025 0.0020 0.0024 511,650 +0.00(+20.00%)
Jul 28, 2023 0.0015 0.0020 0.0015 0.0020 98,125 +0.00(+33.33%)
Jul 27, 2023 0.0015 0.0015 0.0015 0.0015 1,000 -0.00(-25.00%)
Jul 26, 2023 0.0018 0.0020 0.0018 0.0020 32,175 +0.00(+33.33%)
Jul 25, 2023 0.0015 0.0015 0.0015 0.0015 178 +0.00(+50.00%)
Jul 24, 2023 0.0015 0.0016 0.0010 0.0010 7,985 -0.00(-33.33%)
Jul 21, 2023 0.0012 0.0030 0.0010 0.0015 1,535,646 +0.00(+25.00%)
Jul 20, 2023 0.0016 0.0016 0.0011 0.0012 189,728 -0.00(-25.00%)
Jul 18, 2023 0.0016 0 +0.00(+0.00%)
Jul 17, 2023 0.0020 0.0020 0.0009 0.0016 533,355 -0.00(-11.11%)
Jul 13, 2023 0.0018 0 -0.00(-10.00%)
Jul 12, 2023 0.0020 0.0020 0.0020 0.0020 400 -0.00(-20.00%)
Jul 11, 2023 0.0030 0.0030 0.0025 0.0025 2,600 +0.00(+8.70%)
Jul 07, 2023 0.0023 0 +0.00(+15.00%)
Jun 30, 2023 0.0020 0 +0.00(+0.00%)
Jun 29, 2023 0.0020 0.0020 0.0020 0.0020 5,001 -0.00(-39.39%)
Jun 28, 2023 0.0027 0.0033 0.0027 0.0033 26,200 +0.00(+17.86%)
Jun 27, 2023 0.0015 0.0028 0.0015 0.0028 8,900 +0.00(+16.67%)
Jun 26, 2023 0.0025 0.0035 0.0013 0.0024 477,291 +0.00(+41.18%)
Jun 23, 2023 0.0017 0.0017 0.0017 0.0017 50,100 -0.00(-5.56%)
Jun 22, 2023 0.0019 0.0025 0.0018 0.0018 79,167 -0.00(-28.00%)
Jun 21, 2023 0.0017 0.0025 0.0017 0.0025 61,850 +0.00(+4.17%)
Jun 20, 2023 0.0024 0.0024 0.0024 0.0024 200 +0.00(+41.18%)
Jun 15, 2023 0.0017 0 -0.00(-19.05%)
Jun 14, 2023 0.0021 0.0021 0.0021 0.0021 1,170 +0.00(+23.53%)
Jun 13, 2023 0.0022 0.0022 0.0017 0.0017 100,000 -0.00(-34.62%)
Jun 12, 2023 0.0017 0.0026 0.0017 0.0026 307,407 +0.00(+23.81%)
Jun 09, 2023 0.0019 0.0021 0.0019 0.0021 8,799 -0.00(-30.00%)
Jun 08, 2023 0.0017 0.0030 0.0017 0.0030 93,610 +0.00(+30.43%)
Jun 07, 2023 0.0017 0.0023 0.0017 0.0023 178,991 +0.00(+27.78%)
Jun 06, 2023 0.0016 0.0018 0.0016 0.0018 12,100 +0.00(+20.00%)
Jun 05, 2023 0.0018 0.0019 0.0015 0.0015 119,020 -0.00(-11.76%)
Jun 02, 2023 0.0017 0.0017 0.0017 0.0017 10,000 +0.00(+0.00%)
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.