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: CNRCF )

0.0503 -0.0022 (-4.19%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 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 (%)
Feb 14, 2025 0.0490 0.0547 0.0450 0.0503 282,300 -0.00(-4.19%)
Feb 13, 2025 0.0600 0.0600 0.0490 0.0525 387,200 -0.00(-2.78%)
Feb 12, 2025 0.0638 0.0638 0.0470 0.0540 318,600 -0.01(-10.00%)
Feb 11, 2025 0.0501 0.0697 0.0460 0.0600 924,200 +0.01(+20.00%)
Feb 10, 2025 0.0607 0.0800 0.0457 0.0500 234,470 -0.01(-10.87%)
Feb 07, 2025 0.0549 0.0571 0.0470 0.0561 82,610 +0.01(+10.00%)
Feb 06, 2025 0.0519 0.0750 0.0510 0.0510 140,500 +0.00(+2.20%)
Feb 05, 2025 0.0516 0.0650 0.0499 0.0499 143,600 -0.00(-7.93%)
Feb 04, 2025 0.0630 0.0630 0.0496 0.0542 114,371 +0.01(+17.83%)
Feb 03, 2025 0.0600 0.0649 0.0450 0.0460 319,200 -0.01(-18.87%)
Jan 31, 2025 0.0479 0.0611 0.0437 0.0567 275,700 -0.00(-5.50%)
Jan 30, 2025 0.0550 0.0600 0.0400 0.0600 125,315 -0.01(-19.35%)
Jan 29, 2025 0.0441 0.0900 0.0440 0.0744 350,225 +0.00(+6.29%)
Jan 28, 2025 0.0700 0.0700 0.0700 0.0700 15,025 +0.01(+14.38%)
Jan 27, 2025 0.0583 0.0612 0.0583 0.0612 25,300 +0.00(+5.15%)
Jan 24, 2025 0.0571 0.0582 0.0543 0.0582 19,355 -0.00(-3.00%)
Jan 23, 2025 0.0582 0.0600 0.0580 0.0600 11,000 +0.01(+17.88%)
Jan 22, 2025 0.0537 0.0565 0.0509 0.0509 38,600 -0.01(-9.91%)
Jan 21, 2025 0.0500 0.0565 0.0443 0.0565 106,735 +0.00(+6.20%)
Jan 17, 2025 0.0532 0.0724 0.0532 0.0532 8,262 +0.00(+6.40%)
Jan 15, 2025 0.0500 0 -0.00(-3.85%)
Jan 14, 2025 0.0520 0.0530 0.0520 0.0520 23,384 +0.00(+1.56%)
Jan 13, 2025 0.0520 0.0571 0.0512 0.0512 17,025 -0.00(-1.54%)
Jan 10, 2025 0.0520 0.0520 0.0520 0.0520 1,000 +0.01(+18.18%)
Jan 08, 2025 0.0571 0.0580 0.0440 0.0440 33,681 -0.02(-26.67%)
Jan 07, 2025 0.0605 0.0642 0.0510 0.0600 169,023 +0.01(+10.29%)
Jan 06, 2025 0.0391 0.0750 0.0373 0.0544 454,721 +0.01(+36.00%)
Jan 03, 2025 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.76%)
Jan 02, 2025 0.0340 0.0400 0.0340 0.0397 39,100 +0.00(+11.83%)
Dec 31, 2024 0.0355 0 +0.01(+18.33%)
Dec 30, 2024 0.0330 0.0343 0.0300 0.0300 174,466 -0.00(-9.91%)
Dec 27, 2024 0.0375 0.0375 0.0333 0.0333 50,789 -0.01(-24.83%)
Dec 26, 2024 0.0514 0.0532 0.0443 0.0443 305,000 +0.01(+13.30%)
Dec 24, 2024 0.0391 0.0391 0.0353 0.0391 52,211 -0.01(-12.33%)
Dec 23, 2024 0.0443 0.0446 0.0360 0.0446 13,500 +0.01(+19.25%)
Dec 20, 2024 0.0353 0.0453 0.0353 0.0374 60,150 -0.02(-29.70%)
Dec 19, 2024 0.0436 0.0532 0.0373 0.0532 166,535 +0.00(+10.37%)
Dec 18, 2024 0.0419 0.0482 0.0373 0.0482 45,000 +0.00(+9.55%)
Dec 17, 2024 0.0496 0.0496 0.0440 0.0440 23,625 -0.00(-5.17%)
Dec 16, 2024 0.0464 0.0464 0.0464 0.0464 2,500 +0.01(+24.40%)
Dec 13, 2024 0.0431 0.0431 0.0373 0.0373 2,559 -0.01(-15.03%)
Dec 12, 2024 0.0440 0.0440 0.0439 0.0439 45,364 -0.00(-0.23%)
Dec 11, 2024 0.0435 0.0440 0.0330 0.0440 204,099 +0.01(+13.99%)
Dec 10, 2024 0.0319 0.0450 0.0319 0.0386 146,250 -0.01(-13.45%)
Dec 09, 2024 0.0446 0.0446 0.0446 0.0446 1,800 +0.01(+42.49%)
Dec 06, 2024 0.0379 0.0399 0.0313 0.0313 56,690 -0.01(-18.49%)
Dec 05, 2024 0.0360 0.0384 0.0360 0.0384 12,000 +0.00(+4.07%)
Dec 04, 2024 0.0369 0.0369 0.0369 0.0369 110 -0.00(-7.98%)
Dec 03, 2024 0.0401 0.0401 0.0401 0.0401 5,060 +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 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.