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: ODDAF )

0.1366 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 12, 2024 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 (%)
Jan 31, 2024 0.1447 0 -0.00(-3.15%)
Jan 30, 2024 0.1494 0.1494 0.1494 0.1494 2,500 -0.00(-0.40%)
Jan 29, 2024 0.1575 0.1624 0.1500 0.1500 16,300 -0.02(-12.94%)
Jan 24, 2024 0.1723 0 -0.01(-4.28%)
Jan 23, 2024 0.1837 0.1837 0.1800 0.1800 1,208 -0.00(-1.75%)
Jan 19, 2024 0.1832 20 +0.02(+13.79%)
Jan 18, 2024 0.1610 0.1610 0.1610 0.1610 4,213 -0.00(-2.42%)
Jan 17, 2024 0.1650 0.1650 0.1650 0.1650 300 +0.00(+2.10%)
Jan 16, 2024 0.1500 0.1616 0.1500 0.1616 21,500 +0.01(+7.73%)
Jan 12, 2024 0.1434 0.1600 0.1434 0.1500 22,235 -0.01(-5.78%)
Jan 11, 2024 0.1521 0.1592 0.1424 0.1592 1,405 +0.02(+14.78%)
Jan 09, 2024 0.1387 0 -0.03(-18.27%)
Jan 08, 2024 0.1454 0.1700 0.1370 0.1697 31,338 +0.05(+39.90%)
Jan 05, 2024 0.1213 0.1213 0.1213 0.1213 5,001 +0.00(+2.97%)
Jan 04, 2024 0.1213 0.1213 0.1150 0.1178 13,100 +0.00(+0.60%)
Jan 03, 2024 0.1195 0.1195 0.1171 0.1171 7,100 +0.00(+3.81%)
Jan 02, 2024 0.1128 0.1128 0.1128 0.1128 3,470 +0.00(+0.00%)
Dec 29, 2023 0.1008 0.1128 0.1008 0.1128 7,623 +0.00(+2.55%)
Dec 28, 2023 0.1100 0.1107 0.1100 0.1100 15,000 +0.01(+8.91%)
Dec 27, 2023 0.1101 0.1101 0.1010 0.1010 11,892 +0.00(+1.00%)
Dec 26, 2023 0.1050 0.1051 0.1000 0.1000 37,040 -0.01(-6.80%)
Dec 22, 2023 0.1113 0.1113 0.1073 0.1073 20,217 -0.00(-3.51%)
Dec 20, 2023 0.1112 2 -0.00(-4.22%)
Dec 19, 2023 0.1161 0.1180 0.1122 0.1161 15,943 -0.00(-0.17%)
Dec 18, 2023 0.1179 0.1179 0.1163 0.1163 19,500 +0.00(+1.48%)
Dec 15, 2023 0.1146 0.1146 0.1146 0.1146 5,670 +0.00(+1.15%)
Dec 14, 2023 0.1132 0.1176 0.1063 0.1133 35,300 +0.00(+3.00%)
Dec 13, 2023 0.1123 0.1180 0.1100 0.1100 35,833 +0.00(+4.07%)
Dec 12, 2023 0.1188 0.1188 0.1057 0.1057 40,000 -0.01(-11.03%)
Dec 11, 2023 0.1188 0.1188 0.1188 0.1188 10,000 -0.01(-8.26%)
Dec 08, 2023 0.1204 0.1343 0.1204 0.1295 16,000 +0.02(+16.46%)
Dec 07, 2023 0.1147 0.1204 0.1100 0.1112 55,480 -0.00(-1.07%)
Dec 06, 2023 0.1124 0.1144 0.1124 0.1124 2,729 +0.00(+0.09%)
Dec 05, 2023 0.1101 0.1144 0.1101 0.1123 40,050 -0.00(-1.84%)
Dec 04, 2023 0.1144 0.1255 0.1144 0.1144 13,100 -0.01(-10.97%)
Dec 01, 2023 0.1285 0.1285 0.1267 0.1285 20,112 -0.00(-0.39%)
Nov 30, 2023 0.1247 0.1290 0.1226 0.1290 19,950 +0.00(+3.37%)
Nov 29, 2023 0.1248 0.1248 0.1248 0.1248 5,000 -0.02(-15.68%)
Nov 28, 2023 0.1480 0.1480 0.1480 0.1480 100 +0.01(+9.47%)
Nov 27, 2023 0.1292 0.1352 0.1257 0.1352 11,210 +0.01(+5.87%)
Nov 24, 2023 0.1345 0.1345 0.1277 0.1277 2,150 -0.01(-8.98%)
Nov 21, 2023 0.1403 0 +0.01(+4.31%)
Nov 20, 2023 0.1345 0.1345 0.1345 0.1345 3,555 -0.01(-4.75%)
Nov 15, 2023 0.1412 0 -0.00(-2.55%)
Nov 14, 2023 0.1449 0.1449 0.1449 0.1449 100 -0.01(-3.85%)
Nov 10, 2023 0.1507 0 +0.01(+6.65%)
Nov 09, 2023 0.1413 0.1413 0.1413 0.1413 100 -0.01(-8.25%)
Nov 07, 2023 0.1540 0 +0.01(+3.98%)
Nov 03, 2023 0.1481 0 +0.00(+2.14%)
Nov 02, 2023 0.1450 0.1450 0.1450 0.1450 12,000 +0.00(+3.28%)
Oct 31, 2023 0.1404 0 +0.01(+4.39%)
Oct 26, 2023 0.1345 25 +0.01(+12.08%)
Oct 25, 2023 0.1200 0.1200 0.1200 0.1200 106 -0.00(-3.85%)
Oct 24, 2023 0.1406 0.1406 0.1218 0.1248 25,747 -0.03(-16.80%)
Oct 23, 2023 0.1500 0.1500 0.1500 0.1500 649 +0.00(+0.94%)
Oct 20, 2023 0.1486 0.1486 0.1486 0.1486 466 +0.00(+1.85%)
Oct 18, 2023 0.1459 0 -0.03(-18.94%)
Oct 11, 2023 0.1800 0 +0.02(+11.18%)
Oct 10, 2023 0.1655 0.1655 0.1619 0.1619 10,000 -0.01(-4.76%)
Oct 06, 2023 0.1700 0 -0.00(-1.45%)
Oct 05, 2023 0.1725 0.1725 0.1725 0.1725 5,000 +0.01(+4.61%)
Oct 02, 2023 0.1649 0 +0.00(+2.23%)
Sep 29, 2023 0.1613 0.1613 0.1613 0.1613 100 +0.00(+1.70%)
Sep 27, 2023 0.1586 0 +0.00(+0.76%)
Sep 15, 2023 0.1574 0 -0.02(-11.97%)
Sep 14, 2023 0.1710 0.1788 0.1710 0.1788 12,900 +0.01(+3.05%)
Sep 12, 2023 0.1735 0 +0.02(+15.67%)
Sep 11, 2023 0.1495 0.1500 0.1495 0.1500 3,000 +0.00(+0.33%)
Sep 07, 2023 0.1495 0 -0.02(-10.69%)
Sep 05, 2023 0.1674 158 +0.01(+9.48%)
Aug 31, 2023 0.1529 375 -0.02(-11.92%)
Aug 30, 2023 0.1850 0.1850 0.1736 0.1736 6,630 -0.01(-3.02%)
Aug 28, 2023 0.1790 332 +0.02(+15.41%)
Aug 25, 2023 0.1551 0.1551 0.1551 0.1551 285 -0.02(-11.17%)
Aug 21, 2023 0.1746 99 -0.01(-3.64%)
Aug 18, 2023 0.1745 0.1812 0.1745 0.1812 9,151 +0.01(+6.59%)
Aug 11, 2023 0.1700 0 +0.01(+9.61%)
Aug 09, 2023 0.1551 0 -0.02(-10.09%)
Aug 07, 2023 0.1725 1 +0.02(+11.22%)
Aug 04, 2023 0.1551 0.1551 0.1551 0.1551 200 -0.02(-10.86%)
Aug 02, 2023 0.1740 0 -0.01(-3.33%)
Jul 31, 2023 0.1800 2,537 -0.00(-2.28%)
Jul 28, 2023 0.1842 0.1842 0.1842 0.1842 2,650 +0.00(+2.33%)
Jul 27, 2023 0.1801 0.1848 0.1800 0.1800 12,900 -0.00(-0.06%)
Jul 24, 2023 0.1801 0 -0.01(-3.74%)
Jul 21, 2023 0.1871 0.1871 0.1871 0.1871 500 -0.00(-0.80%)
Jul 20, 2023 0.1941 0.1941 0.1804 0.1886 6,891 -0.00(-2.08%)
Jul 19, 2023 0.1926 0.1926 0.1913 0.1926 8,061 +0.01(+6.82%)
Jul 17, 2023 0.1803 0 -0.01(-3.89%)
Jul 14, 2023 0.1800 0.1900 0.1800 0.1876 6,065 +0.01(+3.47%)
Jul 13, 2023 0.1926 0.1926 0.1813 0.1813 1,220 -0.00(-1.15%)
Jul 12, 2023 0.1857 0.1926 0.1834 0.1834 2,649 -0.00(-2.24%)
Jul 11, 2023 0.1876 0.1876 0.1876 0.1876 250 +0.01(+3.93%)
Jul 10, 2023 0.1851 0.1864 0.1805 0.1805 1,920 +0.00(+1.40%)
Jul 05, 2023 0.1780 0 -0.00(-1.93%)
Jun 30, 2023 0.1815 0 -0.01(-4.47%)
Jun 29, 2023 0.1895 0.1900 0.1849 0.1900 10,250 +0.02(+9.26%)
Jun 27, 2023 0.1739 0 -0.00(-0.06%)
Jun 26, 2023 0.1926 0.1926 0.1670 0.1740 16,339 +0.00(+1.10%)
Jun 23, 2023 0.1750 0.1788 0.1721 0.1721 14,390 -0.00(-1.66%)
Jun 22, 2023 0.1926 0.1926 0.1748 0.1750 24,290 +0.01(+8.90%)
Jun 21, 2023 0.2000 0.2000 0.1607 0.1607 133,118 -0.02(-10.72%)
Jun 20, 2023 0.1500 0.1800 0.1500 0.1800 66,561 +0.04(+28.66%)
Jun 16, 2023 0.1500 0.1500 0.1399 0.1399 4,600 +0.01(+7.62%)
Jun 15, 2023 0.1480 0.1518 0.1300 0.1300 22,169 +0.03(+23.93%)
May 08, 2023 0.1049 0.1049 0.1033 0.1049 22,475 -0.00(-1.96%)
May 05, 2023 0.1210 0.1210 0.1070 0.1070 30,000 -0.00(-1.29%)
May 04, 2023 0.1143 0.1143 0.1053 0.1084 75,300 -0.01(-10.19%)
May 03, 2023 0.1207 0.1207 0.1205 0.1207 15,010 +0.01(+5.14%)
May 02, 2023 0.1148 0.1148 0.1148 0.1148 10,159 +0.00(+4.36%)
May 01, 2023 0.1100 0.1100 0.1100 0.1100 5,500 +0.01(+12.82%)
Apr 27, 2023 0.0975 0 +0.01(+11.17%)
Apr 26, 2023 0.1000 0.1000 0.0714 0.0877 9,556 -0.03(-26.92%)
Apr 25, 2023 0.1399 0.1399 0.1200 0.1200 685 +0.02(+18.58%)
Apr 24, 2023 0.1012 0.1012 0.1012 0.1012 200 -0.01(-8.00%)
Apr 21, 2023 0.1227 0.1227 0.1100 0.1100 30,304 -0.03(-21.43%)
Apr 20, 2023 0.1400 0.1400 0.1400 0.1400 533 +0.02(+18.14%)
Apr 19, 2023 0.1258 0.1258 0.1185 0.1185 2,000 -0.03(-19.28%)
Apr 17, 2023 0.1468 0 -0.04(-20.61%)
Apr 14, 2023 0.1849 0.1849 0.1849 0.1849 100 +0.04(+32.07%)
Apr 13, 2023 0.1400 0.1400 0.1400 0.1400 11,200 -0.01(-6.48%)
Apr 11, 2023 0.1497 20 -0.02(-10.52%)
Apr 10, 2023 0.1627 0.1673 0.1627 0.1673 1,500 -0.01(-3.07%)
Apr 03, 2023 0.1726 13,080 -0.01(-6.55%)
Mar 30, 2023 0.1847 0 +0.02(+13.94%)
Mar 29, 2023 0.1621 0.1621 0.1621 0.1621 5,000 -0.00(-1.76%)
Mar 28, 2023 0.1530 0.1700 0.1530 0.1650 19,150 -0.00(-2.19%)
Mar 27, 2023 0.1848 0.1848 0.1687 0.1687 8,500 +0.01(+4.14%)
Mar 23, 2023 0.1620 0 -0.02(-12.39%)
Mar 22, 2023 0.1849 0.1849 0.1849 0.1849 522 +0.03(+18.00%)
Mar 21, 2023 0.1570 0.1600 0.1567 0.1567 36,010 +0.01(+5.66%)
Mar 20, 2023 0.1483 0.1483 0.1483 0.1483 481 +0.00(+2.84%)
Mar 17, 2023 0.1442 0.1442 0.1442 0.1442 35,000 -0.00(-1.90%)
Mar 15, 2023 0.1470 41 -0.03(-15.03%)
Mar 14, 2023 0.1730 0.1730 0.1730 0.1730 1,059 -0.00(-1.70%)
Mar 13, 2023 0.1760 0.1760 0.1760 0.1760 2,135 +0.00(+1.38%)
Mar 10, 2023 0.1750 0.1750 0.1736 0.1736 206,795 +0.00(+2.54%)
Mar 09, 2023 0.1813 0.1813 0.1693 0.1693 2,500 -0.01(-6.62%)
Mar 08, 2023 0.1800 0.1849 0.1800 0.1813 19,220 -0.00(-0.33%)
Mar 07, 2023 0.1850 0.1850 0.1819 0.1819 5,785 +0.00(+1.34%)
Mar 06, 2023 0.1822 0.1850 0.1795 0.1795 11,090 -0.01(-2.97%)
Mar 03, 2023 0.1824 0.1850 0.1824 0.1850 6,300 +0.00(+0.54%)
Mar 01, 2023 0.1840 18 +0.00(+0.11%)
Feb 28, 2023 0.1763 0.1838 0.1763 0.1838 95,000 +0.01(+7.55%)
Feb 27, 2023 0.1709 0.1709 0.1709 0.1709 10,000 -0.01(-3.61%)
Feb 24, 2023 0.1633 0.1775 0.1633 0.1773 161,002 +0.02(+10.06%)
Feb 21, 2023 0.1611 0 +0.02(+15.07%)
Feb 17, 2023 0.1400 0.1400 0.1400 0.1400 154 -0.02(-14.43%)
Feb 16, 2023 0.1700 0.1700 0.1636 0.1636 5,112 +0.00(+2.25%)
Feb 15, 2023 0.1710 0.1710 0.1600 0.1600 15,500 -0.01(-6.49%)
Feb 10, 2023 0.1711 5 -0.03(-14.41%)
Feb 09, 2023 0.1855 0.1999 0.1855 0.1999 16,350 +0.01(+5.21%)
Feb 07, 2023 0.1900 0 +0.00(+2.37%)
Feb 06, 2023 0.1910 0.1910 0.1856 0.1856 5,271 -0.01(-3.23%)
Feb 03, 2023 0.1880 0.1918 0.1880 0.1918 66,100 +0.01(+6.56%)
Feb 02, 2023 0.1800 0.1800 0.1800 0.1800 3,500 -0.01(-5.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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.