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: SBBCF )

0.7926 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EST, Feb 20, 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 20, 2025 0.8064 0.8167 0.7922 0.7926 24,769 -0.02(-2.15%)
Feb 19, 2025 0.8148 0.8170 0.8050 0.8100 34,306 +0.01(+1.25%)
Feb 18, 2025 0.8435 0.8435 0.7978 0.8000 46,862 -0.03(-3.47%)
Feb 14, 2025 0.7800 0.8450 0.7738 0.8288 124,991 +0.06(+7.64%)
Feb 13, 2025 0.8000 0.8000 0.7700 0.7700 96,340 +0.01(+1.12%)
Feb 12, 2025 0.7320 0.7619 0.7200 0.7615 44,899 +0.05(+7.04%)
Feb 11, 2025 0.7250 0.7300 0.7056 0.7114 8,615 -0.02(-2.79%)
Feb 10, 2025 0.7200 0.7319 0.7096 0.7318 18,523 +0.01(+2.02%)
Feb 07, 2025 0.7281 0.7400 0.7081 0.7173 149,891 -0.02(-2.94%)
Feb 06, 2025 0.7400 0.7400 0.7255 0.7390 45,801 +0.03(+4.23%)
Feb 05, 2025 0.7301 0.7450 0.7090 0.7090 25,455 -0.02(-2.21%)
Feb 04, 2025 0.7308 0.7308 0.7239 0.7250 2,305 +0.01(+1.17%)
Feb 03, 2025 0.6900 0.7400 0.6701 0.7166 140,621 -0.01(-1.70%)
Jan 31, 2025 0.7600 0.7600 0.7201 0.7290 35,985 -0.02(-2.85%)
Jan 30, 2025 0.8033 0.8092 0.7440 0.7504 272,828 -0.01(-1.13%)
Jan 29, 2025 0.7815 0.8041 0.7590 0.7590 124,461 -0.06(-7.21%)
Jan 28, 2025 0.8320 0.8320 0.7880 0.8180 273,031 +0.01(+0.74%)
Jan 27, 2025 0.8100 0.8200 0.7858 0.8120 115,636 +0.00(+0.25%)
Jan 24, 2025 0.8400 0.8400 0.8100 0.8100 16,525 +0.00(+0.00%)
Jan 23, 2025 0.7916 0.8100 0.7916 0.8100 18,045 +0.03(+3.18%)
Jan 22, 2025 0.8200 0.8200 0.7850 0.7850 78,640 -0.04(-5.00%)
Jan 21, 2025 0.7800 0.8263 0.7700 0.8263 47,211 +0.09(+11.66%)
Jan 17, 2025 0.7938 0.8025 0.7130 0.7400 166,201 -0.06(-6.92%)
Jan 16, 2025 0.8210 0.8230 0.7950 0.7950 158,100 -0.02(-1.85%)
Jan 15, 2025 0.8320 0.8390 0.7884 0.8100 157,110 -0.02(-2.41%)
Jan 14, 2025 0.8050 0.8300 0.8020 0.8300 12,228 +0.00(+0.17%)
Jan 13, 2025 0.7620 0.8592 0.7417 0.8286 68,519 +0.09(+11.49%)
Jan 10, 2025 0.7535 0.7565 0.7432 0.7432 19,456 +0.01(+1.12%)
Jan 08, 2025 0.7300 0.7489 0.7200 0.7350 93,198 +0.01(+1.31%)
Jan 07, 2025 0.7098 0.7290 0.7098 0.7255 10,345 +0.01(+1.50%)
Jan 06, 2025 0.7490 0.7490 0.7055 0.7148 97,398 -0.05(-5.93%)
Jan 03, 2025 0.7655 0.7655 0.6952 0.7599 84,142 +0.00(+0.11%)
Jan 02, 2025 0.7591 0.7591 0.7591 0.7591 10,700 +0.01(+1.21%)
Dec 31, 2024 0.7500 0 -0.01(-1.00%)
Dec 30, 2024 0.7620 0.7726 0.7115 0.7576 16,301 +0.02(+2.39%)
Dec 27, 2024 0.6924 0.7700 0.6872 0.7399 103,322 +0.04(+5.70%)
Dec 26, 2024 0.7698 0.7990 0.7000 0.7000 47,270 -0.04(-5.60%)
Dec 24, 2024 0.7415 0.7415 0.7415 0.7415 8,725 +0.02(+3.29%)
Dec 23, 2024 0.6900 0.7200 0.6900 0.7179 22,901 +0.02(+3.58%)
Dec 20, 2024 0.6933 0.7043 0.6931 0.6931 2,600 +0.00(+0.45%)
Dec 19, 2024 0.7323 0.7323 0.6900 0.6900 23,007 -0.03(-4.17%)
Dec 18, 2024 0.7393 0.7393 0.7097 0.7200 11,800 -0.09(-11.41%)
Dec 17, 2024 0.8496 0.8496 0.7200 0.8127 61,136 +0.06(+7.63%)
Dec 16, 2024 0.7300 0.7700 0.7092 0.7551 208,278 +0.06(+8.91%)
Dec 13, 2024 0.6950 0.7025 0.6933 0.6933 40,893 +0.03(+3.99%)
Dec 12, 2024 0.6367 0.6667 0.6367 0.6667 13,540 +0.02(+2.90%)
Dec 11, 2024 0.6800 0.6800 0.6479 0.6479 28,950 -0.03(-4.73%)
Dec 10, 2024 0.7216 0.7216 0.6801 0.6801 5,857 -0.02(-3.53%)
Dec 09, 2024 0.7032 0.7050 0.7000 0.7050 20,724 +0.02(+2.17%)
Dec 06, 2024 0.7050 0.7050 0.6692 0.6900 63,929 -0.02(-2.13%)
Dec 05, 2024 0.7050 0.7050 0.7050 0.7050 500 -0.02(-2.08%)
Dec 04, 2024 0.7400 0.7826 0.7200 0.7200 22,192 -0.02(-2.70%)
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.