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:MCFNF)

0.0355 -0.0043 (-10.80%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 21, 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 20, 2025 0.0372 0.0398 0.0353 0.0398 50,285 +0.00(+5.29%)
Aug 19, 2025 0.0383 0.0396 0.0370 0.0378 54,846 -0.00(-0.26%)
Aug 18, 2025 0.0399 0.0399 0.0358 0.0379 18,144 +0.00(+6.46%)
Aug 15, 2025 0.0380 0.0380 0.0356 0.0356 151,426 -0.00(-3.78%)
Aug 14, 2025 0.0400 0.0400 0.0341 0.0370 171,550 +0.00(+0.27%)
Aug 13, 2025 0.0371 0.0420 0.0347 0.0369 236,996 -0.00(-10.22%)
Aug 12, 2025 0.0408 0.0420 0.0408 0.0411 169,199 +0.00(+3.01%)
Aug 11, 2025 0.0400 0.0420 0.0365 0.0399 21,315 -0.00(-1.24%)
Aug 08, 2025 0.0391 0.0420 0.0361 0.0404 49,976 -0.00(-0.74%)
Aug 07, 2025 0.0394 0.0420 0.0340 0.0407 733,167 +0.00(+6.27%)
Aug 06, 2025 0.0383 0.0390 0.0379 0.0383 29,988 +0.00(+3.51%)
Aug 05, 2025 0.0400 0.0400 0.0341 0.0370 168,342 +0.00(+0.00%)
Aug 04, 2025 0.0460 0.0460 0.0370 0.0370 3,805 -0.00(-7.50%)
Aug 01, 2025 0.0370 0.0444 0.0339 0.0400 576,041 +0.00(+14.29%)
Jul 31, 2025 0.0330 0.0350 0.0330 0.0350 63,950 +0.01(+16.67%)
Jul 30, 2025 0.0330 0.0358 0.0300 0.0300 642,695 -0.00(-8.81%)
Jul 29, 2025 0.0390 0.0390 0.0301 0.0329 81,626 +0.00(+2.49%)
Jul 28, 2025 0.0300 0.0390 0.0300 0.0321 24,791 -0.00(-4.18%)
Jul 25, 2025 0.0326 0.0340 0.0300 0.0335 168,738 -0.00(-2.33%)
Jul 24, 2025 0.0356 0.0360 0.0311 0.0343 157,190 -0.00(-0.87%)
Jul 23, 2025 0.0330 0.0356 0.0323 0.0346 39,014 -0.00(-0.29%)
Jul 22, 2025 0.0342 0.0347 0.0336 0.0347 4,966 +0.00(+3.27%)
Jul 21, 2025 0.0370 0.0370 0.0321 0.0336 217,169 -0.00(-1.18%)
Jul 18, 2025 0.0340 0.0340 0.0300 0.0340 100,214 +0.00(+4.62%)
Jul 17, 2025 0.0370 0.0370 0.0325 0.0325 32,944 -0.00(-4.13%)
Jul 16, 2025 0.0300 0.0339 0.0300 0.0339 9,320 +0.00(+1.19%)
Jul 15, 2025 0.0415 0.0415 0.0300 0.0335 24,368 -0.00(-1.47%)
Jul 14, 2025 0.0350 0.0373 0.0320 0.0340 124,184 -0.00(-2.86%)
Jul 11, 2025 0.0342 0.0350 0.0300 0.0350 106,194 +0.00(+0.00%)
Jul 10, 2025 0.0315 0.0350 0.0300 0.0350 83,655 +0.00(+4.17%)
Jul 09, 2025 0.0326 0.0410 0.0300 0.0336 26,214 -0.01(-20.00%)
Jul 08, 2025 0.0440 0.0440 0.0326 0.0420 17,769 +0.01(+13.51%)
Jul 07, 2025 0.0312 0.0400 0.0291 0.0370 84,795 +0.01(+23.33%)
Jul 03, 2025 0.0357 0.0405 0.0300 0.0300 39,288 -0.00(-9.37%)
Jul 02, 2025 0.0400 0.0400 0.0328 0.0331 130,668 -0.01(-17.25%)
Jul 01, 2025 0.0339 0.0400 0.0300 0.0400 474,020 +0.01(+21.21%)
Jun 30, 2025 0.0330 0.0335 0.0300 0.0330 41,584 +0.00(+3.77%)
Jun 27, 2025 0.0300 0.0332 0.0300 0.0318 15,910 +0.00(+0.95%)
Jun 26, 2025 0.0336 0.0353 0.0300 0.0315 58,318 +0.00(+0.00%)
Jun 25, 2025 0.0288 0.0400 0.0288 0.0315 2,544 -0.00(-4.55%)
Jun 24, 2025 0.0336 0.0336 0.0295 0.0330 222,248 +0.00(+5.10%)
Jun 23, 2025 0.0313 0.0371 0.0300 0.0314 64,031 -0.00(-6.82%)
Jun 20, 2025 0.0280 0.0337 0.0280 0.0337 35,415 +0.00(+4.98%)
Jun 18, 2025 0.0320 0.0325 0.0313 0.0321 96,004 +0.00(+1.26%)
Jun 17, 2025 0.0276 0.0324 0.0276 0.0317 67,496 +0.00(+8.19%)
Jun 16, 2025 0.0353 0.0353 0.0293 0.0293 226,280 +0.00(+0.34%)
Jun 13, 2025 0.0400 0.0400 0.0292 0.0292 192,865 -0.01(-18.21%)
Jun 12, 2025 0.0300 0.0400 0.0294 0.0357 563,981 +0.01(+21.43%)
Jun 11, 2025 0.0306 0.0332 0.0286 0.0294 74,940 -0.00(-2.00%)
Jun 10, 2025 0.0309 0.0317 0.0298 0.0300 31,700 +0.00(+3.45%)
Jun 09, 2025 0.0312 0.0313 0.0280 0.0290 85,579 -0.00(-3.33%)
Jun 06, 2025 0.0375 0.0400 0.0300 0.0300 513,649 -0.00(-9.64%)
Jun 05, 2025 0.0307 0.0385 0.0289 0.0332 236,176 -0.00(-5.14%)
Jun 04, 2025 0.0350 0.0385 0.0291 0.0350 567,516 +0.01(+16.67%)
Jun 03, 2025 0.0400 0.0400 0.0300 0.0300 19,540 -0.00(-3.23%)
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.