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:BCBNF)

0.5007 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, Aug 14, 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 (%)
Aug 14, 2025 0.5195 0.5201 0.4741 0.5007 212,518 +0.00(+0.12%)
Aug 13, 2025 0.4959 0.5202 0.4887 0.5001 119,208 +0.01(+2.90%)
Aug 12, 2025 0.5270 0.5315 0.4788 0.4860 262,015 -0.00(-0.84%)
Aug 11, 2025 0.4900 0.5400 0.4900 0.4901 215,261 -0.05(-9.24%)
Aug 08, 2025 0.5319 0.5400 0.5237 0.5400 77,917 +0.03(+5.88%)
Aug 07, 2025 0.5200 0.5280 0.4700 0.5100 443,546 -0.01(-1.92%)
Aug 06, 2025 0.5300 0.5319 0.5000 0.5200 365,484 +0.01(+2.36%)
Aug 05, 2025 0.5600 0.5600 0.4413 0.5080 892,093 -0.05(-9.29%)
Aug 04, 2025 0.5364 0.5600 0.5364 0.5600 3,876 +0.01(+0.92%)
Aug 01, 2025 0.6023 0.6023 0.5300 0.5549 354,900 -0.03(-4.31%)
Jul 31, 2025 0.5740 0.5940 0.5599 0.5799 163,505 +0.01(+0.89%)
Jul 30, 2025 0.5800 0.5900 0.5748 0.5748 90,944 -0.01(-2.16%)
Jul 29, 2025 0.5615 0.5905 0.5600 0.5875 204,290 +0.05(+9.30%)
Jul 28, 2025 0.5925 0.6050 0.5238 0.5375 343,025 -0.05(-8.60%)
Jul 25, 2025 0.6120 0.6250 0.5358 0.5881 486,982 -0.02(-2.91%)
Jul 24, 2025 0.6110 0.6170 0.6008 0.6057 139,031 +0.03(+4.43%)
Jul 23, 2025 0.6298 0.6298 0.5800 0.5800 77,671 -0.02(-3.07%)
Jul 22, 2025 0.6105 0.6217 0.5909 0.5984 210,599 -0.02(-2.62%)
Jul 21, 2025 0.6500 0.6500 0.5961 0.6145 306,717 -0.02(-3.23%)
Jul 18, 2025 0.6448 0.6500 0.6350 0.6350 112,020 -0.03(-3.79%)
Jul 17, 2025 0.6505 0.6600 0.6400 0.6600 80,565 +0.01(+0.76%)
Jul 16, 2025 0.6402 0.6550 0.6401 0.6550 36,310 +0.00(+0.00%)
Jul 15, 2025 0.6500 0.6550 0.6401 0.6550 135,821 +0.00(+0.00%)
Jul 14, 2025 0.6436 0.6550 0.6300 0.6550 95,386 +0.01(+0.77%)
Jul 11, 2025 0.6400 0.6500 0.6303 0.6500 51,090 +0.01(+1.90%)
Jul 10, 2025 0.6380 0.6500 0.6300 0.6379 56,033 -0.01(-1.33%)
Jul 09, 2025 0.6465 0.6465 0.6300 0.6465 35,325 +0.01(+2.08%)
Jul 08, 2025 0.6410 0.6425 0.6332 0.6333 29,576 -0.01(-1.81%)
Jul 07, 2025 0.6320 0.6465 0.6320 0.6450 4,882 +0.03(+4.03%)
Jul 03, 2025 0.6335 0.6335 0.6200 0.6200 23,264 -0.01(-1.56%)
Jul 02, 2025 0.6339 0.6404 0.6217 0.6298 22,493 -0.02(-3.17%)
Jul 01, 2025 0.6500 0.6820 0.6050 0.6504 4,707 +0.01(+1.06%)
Jun 30, 2025 0.6150 0.6513 0.6150 0.6436 144,698 +0.04(+6.38%)
Jun 27, 2025 0.6574 0.6574 0.6050 0.6050 27,571 -0.02(-3.78%)
Jun 26, 2025 0.6018 0.6288 0.5895 0.6288 16,508 +0.05(+8.12%)
Jun 25, 2025 0.5500 0.6379 0.5415 0.5816 181,484 +0.02(+3.34%)
Jun 24, 2025 0.5600 0.5821 0.5514 0.5628 37,686 +0.01(+1.41%)
Jun 23, 2025 0.5700 0.5700 0.5400 0.5550 33,753 +0.00(+0.00%)
Jun 20, 2025 0.5600 0.5850 0.5540 0.5550 33,442 -0.01(-2.24%)
Jun 18, 2025 0.6250 0.6300 0.5598 0.5677 73,883 -0.07(-10.60%)
Jun 17, 2025 0.6450 0.6500 0.6200 0.6350 59,583 +0.02(+2.42%)
Jun 16, 2025 0.6388 0.6400 0.6200 0.6200 21,752 -0.01(-2.30%)
Jun 13, 2025 0.6346 0.6346 0.6346 0.6346 172 +0.01(+1.15%)
Jun 12, 2025 0.6273 0.6274 0.6101 0.6274 42,940 +0.01(+1.42%)
Jun 11, 2025 0.6184 0.6186 0.6000 0.6186 50,584 -0.00(-0.06%)
Jun 10, 2025 0.6302 0.6302 0.6141 0.6190 65,718 +0.02(+2.48%)
Jun 09, 2025 0.6079 0.6338 0.5986 0.6040 42,831 +0.00(+0.67%)
Jun 06, 2025 0.6209 0.6639 0.5896 0.6000 69,090 -0.03(-4.46%)
Jun 05, 2025 0.6241 0.6343 0.6241 0.6280 1,201 -0.01(-1.29%)
Jun 04, 2025 0.6168 0.6362 0.6126 0.6362 12,938 +0.03(+4.30%)
Jun 03, 2025 0.5631 0.6210 0.5631 0.6100 93,493 +0.05(+8.87%)
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.