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: FUUFF )

0.2751 -0.0049 (-1.75%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Nov 30, 2023 0.2965 0.3169 0.2965 0.3150 134,995 +0.01(+3.28%)
Nov 29, 2023 0.3042 0.3087 0.2952 0.3050 287,328 -0.00(-0.33%)
Nov 28, 2023 0.3050 0.3067 0.3000 0.3060 270,638 +0.01(+2.51%)
Nov 27, 2023 0.2900 0.3180 0.2900 0.2985 466,450 +0.00(+0.37%)
Nov 24, 2023 0.2950 0.3018 0.2900 0.2974 84,886 +0.00(+1.02%)
Nov 22, 2023 0.2909 0.2958 0.2850 0.2944 573,772 +0.00(+0.14%)
Nov 21, 2023 0.2909 0.3150 0.2909 0.2940 290,798 -0.00(-0.57%)
Nov 20, 2023 0.2871 0.3000 0.2871 0.2957 800,885 +0.01(+2.92%)
Nov 17, 2023 0.3000 0.3078 0.2862 0.2873 1,203,501 -0.01(-3.78%)
Nov 16, 2023 0.3000 0.3000 0.2785 0.2986 1,099,262 +0.02(+7.22%)
Nov 15, 2023 0.2755 0.2941 0.2705 0.2785 2,505,904 +0.03(+10.04%)
Nov 14, 2023 0.2770 0.2770 0.2500 0.2531 189,408 +0.01(+2.59%)
Nov 13, 2023 0.2458 0.2565 0.2435 0.2467 498,374 +0.02(+9.30%)
Nov 10, 2023 0.2314 0.2490 0.2198 0.2257 609,882 -0.00(-1.87%)
Nov 09, 2023 0.2429 0.2450 0.2300 0.2300 184,921 -0.01(-4.17%)
Nov 08, 2023 0.2600 0.2600 0.2357 0.2400 150,733 -0.01(-4.00%)
Nov 07, 2023 0.2509 0.2581 0.2500 0.2500 98,289 -0.00(-0.99%)
Nov 06, 2023 0.2534 0.2610 0.2480 0.2525 235,162 -0.01(-5.08%)
Nov 03, 2023 0.2628 0.2691 0.2620 0.2660 141,468 +0.00(+1.84%)
Nov 02, 2023 0.2670 0.2688 0.2606 0.2612 256,178 -0.00(-1.43%)
Nov 01, 2023 0.2750 0.2758 0.2610 0.2650 410,752 -0.01(-1.85%)
Oct 31, 2023 0.2650 0.2730 0.2558 0.2700 131,099 +0.01(+2.20%)
Oct 30, 2023 0.2659 0.2750 0.2601 0.2642 164,875 -0.01(-3.79%)
Oct 27, 2023 0.2689 0.2800 0.2650 0.2746 106,688 +0.00(+1.33%)
Oct 26, 2023 0.2980 0.2980 0.2702 0.2710 299,417 -0.02(-6.58%)
Oct 25, 2023 0.2700 0.2929 0.2700 0.2901 227,690 +0.02(+7.44%)
Oct 24, 2023 0.2703 0.2808 0.2570 0.2700 173,775 -0.01(-4.93%)
Oct 23, 2023 0.2970 0.2970 0.2580 0.2840 181,008 +0.00(+1.43%)
Oct 20, 2023 0.2763 0.2800 0.2635 0.2800 386,095 +0.01(+5.42%)
Oct 19, 2023 0.2600 0.2685 0.2500 0.2656 684,050 +0.01(+3.11%)
Oct 18, 2023 0.2760 0.2820 0.2557 0.2576 602,500 -0.02(-8.65%)
Oct 17, 2023 0.2896 0.2921 0.2815 0.2820 57,787 -0.00(-1.05%)
Oct 16, 2023 0.2953 0.2953 0.2850 0.2850 70,748 -0.01(-2.66%)
Oct 13, 2023 0.2802 0.2928 0.2802 0.2928 170,708 +0.01(+1.77%)
Oct 12, 2023 0.2911 0.3000 0.2850 0.2877 124,037 -0.00(-1.07%)
Oct 11, 2023 0.3011 0.3011 0.2867 0.2908 181,057 -0.01(-3.07%)
Oct 10, 2023 0.3100 0.3145 0.3000 0.3000 182,809 -0.01(-3.23%)
Oct 09, 2023 0.3044 0.3200 0.3000 0.3100 144,352 +0.00(+0.98%)
Oct 06, 2023 0.2870 0.3170 0.2840 0.3070 279,431 +0.02(+6.75%)
Oct 05, 2023 0.2960 0.2960 0.2800 0.2876 611,220 +0.00(+0.21%)
Oct 04, 2023 0.3160 0.3160 0.2850 0.2870 629,095 -0.01(-4.94%)
Oct 03, 2023 0.3100 0.3200 0.2988 0.3019 386,717 -0.02(-6.47%)
Oct 02, 2023 0.3400 0.3400 0.3100 0.3228 276,958 -0.01(-1.56%)
Sep 29, 2023 0.3359 0.3400 0.3250 0.3279 370,231 -0.01(-1.56%)
Sep 28, 2023 0.3290 0.3430 0.3200 0.3331 163,399 +0.01(+1.52%)
Sep 27, 2023 0.3400 0.3400 0.3134 0.3281 154,670 -0.00(-1.32%)
Sep 26, 2023 0.3400 0.3500 0.3250 0.3325 296,996 -0.01(-1.51%)
Sep 25, 2023 0.3500 0.3428 0.3338 0.3376 295,204 -0.01(-1.92%)
Sep 22, 2023 0.3128 0.3442 0.3119 0.3442 200,748 +0.03(+10.07%)
Sep 21, 2023 0.3150 0.3150 0.2940 0.3127 105,618 -0.01(-2.22%)
Sep 20, 2023 0.3420 0.3420 0.3140 0.3198 237,004 +0.00(+0.57%)
Sep 19, 2023 0.3380 0.3380 0.3180 0.3180 182,068 -0.01(-2.42%)
Sep 18, 2023 0.3289 0.3364 0.3150 0.3259 300,738 -0.00(-1.09%)
Sep 15, 2023 0.3500 0.3500 0.3180 0.3295 863,851 -0.01(-3.65%)
Sep 14, 2023 0.3228 0.3442 0.3200 0.3420 1,614,780 +0.02(+5.30%)
Sep 13, 2023 0.3200 0.3300 0.2935 0.3248 1,054,544 +0.02(+6.70%)
Sep 12, 2023 0.3100 0.3100 0.2935 0.3044 236,092 +0.01(+2.66%)
Sep 11, 2023 0.3000 0.3005 0.2922 0.2965 314,872 -0.00(-1.17%)
Sep 08, 2023 0.2833 0.3005 0.2833 0.3000 193,288 +0.01(+3.73%)
Sep 07, 2023 0.2915 0.3000 0.2892 0.2892 122,689 -0.00(-1.20%)
Sep 06, 2023 0.3028 0.3028 0.2854 0.2927 92,275 -0.01(-2.43%)
Sep 05, 2023 0.2835 0.3000 0.2758 0.3000 441,983 +0.02(+8.46%)
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.