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:BFGFF)

0.2100 -0.0200 (-8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 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 (%)
May 09, 2025 0.2053 0.2320 0.1950 0.2300 288,629 +0.03(+12.97%)
May 08, 2025 0.2155 0.2205 0.1900 0.2036 580,160 -0.02(-7.87%)
May 07, 2025 0.2420 0.2420 0.2151 0.2210 474,780 -0.01(-3.66%)
May 06, 2025 0.2381 0.2406 0.2146 0.2294 855,426 +0.00(+1.87%)
May 05, 2025 0.2100 0.2550 0.1973 0.2252 1,745,453 +0.06(+36.48%)
May 02, 2025 0.1390 0.1756 0.1214 0.1650 653,589 +0.05(+39.12%)
May 01, 2025 0.1200 0.1294 0.1059 0.1186 396,032 -0.00(-3.26%)
Apr 30, 2025 0.1580 0.1800 0.1164 0.1226 1,094,859 -0.04(-23.61%)
Apr 29, 2025 0.1800 0.1800 0.1550 0.1605 161,170 -0.02(-10.83%)
Apr 28, 2025 0.1800 0.1800 0.1700 0.1800 88,675 +0.00(+0.56%)
Apr 25, 2025 0.1840 0.1843 0.1725 0.1790 128,363 -0.01(-3.76%)
Apr 24, 2025 0.1685 0.1920 0.1536 0.1860 290,601 +0.01(+6.29%)
Apr 23, 2025 0.1949 0.2030 0.1700 0.1750 369,558 -0.03(-12.50%)
Apr 22, 2025 0.2321 0.2321 0.1942 0.2000 332,443 -0.02(-8.26%)
Apr 21, 2025 0.2150 0.2260 0.2100 0.2180 110,396 -0.00(-1.58%)
Apr 17, 2025 0.2090 0.2282 0.2090 0.2215 39,431 +0.01(+3.50%)
Apr 16, 2025 0.2100 0.2450 0.2100 0.2140 96,048 -0.01(-4.68%)
Apr 15, 2025 0.2450 0.2450 0.2211 0.2245 72,971 -0.00(-2.05%)
Apr 14, 2025 0.2150 0.2446 0.2100 0.2292 154,576 +0.01(+2.46%)
Apr 11, 2025 0.2500 0.2500 0.2135 0.2237 101,513 -0.01(-3.33%)
Apr 10, 2025 0.2290 0.2500 0.2100 0.2314 86,606 +0.03(+12.33%)
Apr 09, 2025 0.2190 0.2500 0.2000 0.2060 222,319 -0.01(-4.50%)
Apr 08, 2025 0.2400 0.2540 0.2031 0.2157 161,663 -0.02(-9.06%)
Apr 07, 2025 0.2050 0.2500 0.1900 0.2372 353,220 +0.01(+3.67%)
Apr 04, 2025 0.2169 0.2365 0.1978 0.2288 466,574 -0.00(-0.56%)
Apr 03, 2025 0.2400 0.2600 0.2240 0.2301 312,013 -0.01(-3.52%)
Apr 02, 2025 0.2750 0.2800 0.2300 0.2385 426,617 -0.03(-11.70%)
Apr 01, 2025 0.2750 0.2810 0.2693 0.2701 119,681 -0.01(-2.70%)
Mar 31, 2025 0.2899 0.2899 0.2750 0.2776 254,460 -0.01(-3.07%)
Mar 28, 2025 0.2800 0.2930 0.2800 0.2864 222,513 +0.00(+0.14%)
Mar 27, 2025 0.2830 0.2942 0.2810 0.2860 106,985 -0.00(-1.38%)
Mar 26, 2025 0.3000 0.3175 0.2833 0.2900 412,060 -0.01(-2.78%)
Mar 25, 2025 0.3000 0.3000 0.2900 0.2983 123,814 +0.00(+1.57%)
Mar 24, 2025 0.2863 0.3030 0.2800 0.2937 225,711 +0.00(+1.28%)
Mar 21, 2025 0.2955 0.3000 0.2830 0.2900 161,922 -0.01(-2.52%)
Mar 20, 2025 0.3200 0.3200 0.2925 0.2975 115,919 -0.00(-1.20%)
Mar 19, 2025 0.2875 0.3100 0.2875 0.3011 289,754 -0.01(-1.92%)
Mar 18, 2025 0.3050 0.3100 0.2940 0.3070 228,529 +0.01(+3.86%)
Mar 17, 2025 0.2900 0.3100 0.2815 0.2956 234,019 +0.02(+5.57%)
Mar 14, 2025 0.2900 0.3050 0.2800 0.2800 337,101 -0.02(-5.34%)
Mar 13, 2025 0.3050 0.3050 0.2894 0.2958 268,863 -0.01(-2.41%)
Mar 12, 2025 0.2900 0.3050 0.2811 0.3031 476,679 +0.01(+1.88%)
Mar 11, 2025 0.3050 0.3250 0.2810 0.2975 502,291 -0.01(-2.46%)
Mar 10, 2025 0.3100 0.3279 0.3046 0.3050 1,424,299 +0.01(+3.53%)
Mar 07, 2025 0.2950 0.2950 0.2750 0.2946 335,912 +0.02(+7.13%)
Mar 06, 2025 0.3100 0.3100 0.2700 0.2750 289,157 -0.01(-2.17%)
Mar 05, 2025 0.3030 0.3030 0.2782 0.2811 416,083 -0.01(-3.07%)
Mar 04, 2025 0.2900 0.3100 0.2740 0.2900 916,545 -0.00(-0.03%)
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.