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

(CSE:CRCL)

0.1700 -0.0200 (-10.53%)
Streaming Delayed Price Updated: 4:30 PM EDT, Sep 15, 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 15, 2025 0.1850 0.1850 0.1700 0.1700 62,500 -0.02(-10.53%)
Sep 12, 2025 0.1950 0.1950 0.1850 0.1900 51,672 +0.02(+8.57%)
Sep 11, 2025 0.2000 0.2000 0.1750 0.1750 57,000 -0.03(-12.50%)
Sep 10, 2025 0.2100 0.2100 0.2000 0.2000 41,000 -0.01(-4.76%)
Sep 09, 2025 0.2200 0.2200 0.2100 0.2100 54,100 -0.01(-2.33%)
Sep 08, 2025 0.2350 0.2500 0.2150 0.2150 57,392 -0.01(-2.27%)
Sep 05, 2025 0.2100 0.2500 0.1800 0.2200 145,700 +0.02(+7.32%)
Sep 04, 2025 0.2100 0.2500 0.1700 0.2050 125,500 -0.02(-6.82%)
Sep 03, 2025 0.1700 0.2200 0.1700 0.2200 51,701 +0.07(+46.67%)
Sep 02, 2025 0.1550 0.1550 0.1500 0.1500 6,000 +0.00(+0.00%)
Aug 29, 2025 0.1500 0 +0.00(+0.00%)
Aug 28, 2025 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Aug 27, 2025 0.1600 0.1600 0.1500 0.1500 48,540 -0.01(-6.25%)
Aug 26, 2025 0.1600 0.1600 0.1600 0.1600 58,500 +0.00(+0.00%)
Aug 25, 2025 0.1600 0.1600 0.1600 0.1600 5,500 -0.01(-5.88%)
Aug 22, 2025 0.1700 0.1700 0.1700 0.1700 2,000 -0.00(-2.86%)
Aug 21, 2025 0.1700 0.1750 0.1700 0.1750 41,000 -0.01(-5.41%)
Aug 19, 2025 0.1850 0.1850 0 +0.00(+0.00%)
Aug 18, 2025 0.1700 0.1900 0.1700 0.1850 57,675 +0.01(+8.82%)
Aug 15, 2025 0.1700 0.1700 0.1700 0.1700 15,000 +0.01(+6.25%)
Aug 14, 2025 0.1800 0.1800 0.1600 0.1600 6,000 -0.02(-11.11%)
Aug 13, 2025 0.1700 0.1800 0.1650 0.1800 65,600 +0.01(+9.09%)
Aug 12, 2025 0.1600 0.1650 0.1550 0.1650 25,100 +0.01(+3.13%)
Aug 11, 2025 0.1600 0.1600 0.1600 0.1600 2,300 +0.00(+0.00%)
Aug 08, 2025 0.1600 0.1600 0.1500 0.1600 36,500 +0.00(+0.00%)
Aug 07, 2025 0.1700 0.1700 0.1450 0.1600 56,590 -0.02(-11.11%)
Aug 06, 2025 0.1700 0.1800 0.1700 0.1800 7,330 +0.01(+5.88%)
Aug 05, 2025 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Aug 01, 2025 0.1700 0 +0.01(+6.25%)
Jul 31, 2025 0.1750 0.1750 0.1600 0.1600 260,000 -0.02(-11.11%)
Jul 30, 2025 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Jul 29, 2025 0.1700 0.1800 0.1700 0.1800 53,642 +0.01(+2.86%)
Jul 28, 2025 0.1600 0.1750 0.1500 0.1750 111,934 +0.01(+9.37%)
Jul 25, 2025 0.1500 0.1600 0.1500 0.1600 26,000 +0.00(+0.00%)
Jul 23, 2025 0.1600 0.1600 0 -0.01(-5.88%)
Jul 22, 2025 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Jul 21, 2025 0.1800 0.1800 0.1700 0.1700 36,117 -0.01(-5.56%)
Jul 18, 2025 0.1500 0.1800 0.1500 0.1800 203,500 +0.01(+5.88%)
Jul 17, 2025 0.1800 0.1900 0.1700 0.1700 39,500 -0.01(-5.56%)
Jul 16, 2025 0.1800 0.1800 0.1750 0.1800 30,500 +0.00(+0.00%)
Jul 15, 2025 0.1800 0.1800 0.1800 0.1800 3,631 +0.00(+0.00%)
Jul 14, 2025 0.1950 0.1950 0.1750 0.1800 34,780 +0.01(+2.86%)
Jul 11, 2025 0.1900 0.1900 0.1750 0.1750 70,373 -0.01(-5.41%)
Jul 10, 2025 0.1850 0.1850 0.1800 0.1850 116,655 +0.01(+8.82%)
Jul 09, 2025 0.1800 0.1800 0.1600 0.1700 57,469 -0.01(-5.56%)
Jul 08, 2025 0.1800 0.1800 0.1800 0.1800 1,005 +0.00(+0.00%)
Jul 07, 2025 0.1800 0.1800 0.1800 0.1800 78,516 -0.01(-2.70%)
Jul 04, 2025 0.1850 0.1850 0.1850 0.1850 500 +0.01(+8.82%)
Jul 03, 2025 0.1800 0.1800 0.1700 0.1700 4,799 +0.00(+0.00%)
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.