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: QIND )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 16, 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 (%)
Feb 29, 2024 0.1400 0.1400 0.1140 0.1140 13,839 -0.00(-4.20%)
Feb 28, 2024 0.1140 0.1250 0.1140 0.1190 34,410 +0.00(+3.48%)
Feb 27, 2024 0.1250 0.1300 0.1150 0.1150 26,551 +0.00(+0.88%)
Feb 26, 2024 0.1052 0.1140 0.1052 0.1140 1,904 -0.02(-12.31%)
Feb 23, 2024 0.1220 0.1400 0.1050 0.1300 48,233 +0.01(+6.12%)
Feb 22, 2024 0.1020 0.1383 0.1020 0.1225 59,002 +0.01(+6.52%)
Feb 21, 2024 0.1090 0.1385 0.1040 0.1150 29,600 +0.01(+5.50%)
Feb 20, 2024 0.1020 0.1300 0.0970 0.1090 35,143 -0.02(-15.77%)
Feb 16, 2024 0.1243 0.1294 0.1020 0.1294 120,470 +0.00(+0.31%)
Feb 15, 2024 0.1254 0.1295 0.1254 0.1290 111,912 +0.01(+5.39%)
Feb 14, 2024 0.1100 0.1330 0.1045 0.1224 41,520 +0.02(+16.57%)
Feb 13, 2024 0.1030 0.1050 0.1000 0.1050 247,279 +0.00(+1.94%)
Feb 12, 2024 0.1000 0.1100 0.0901 0.1030 79,343 -0.01(-6.36%)
Feb 09, 2024 0.1100 0.1116 0.0901 0.1100 119,421 +0.01(+10.00%)
Feb 08, 2024 0.1100 0.1100 0.1000 0.1000 238,494 -0.01(-13.04%)
Feb 07, 2024 0.1159 0.1172 0.1100 0.1150 47,952 +0.00(+0.00%)
Feb 06, 2024 0.1200 0.1200 0.1100 0.1150 90,888 -0.00(-1.88%)
Feb 05, 2024 0.1230 0.1400 0.1110 0.1172 28,253 -0.02(-13.12%)
Feb 02, 2024 0.1120 0.1349 0.1108 0.1349 125,000 +0.02(+19.91%)
Feb 01, 2024 0.1110 0.1200 0.1100 0.1125 33,685 +0.00(+1.35%)
Jan 31, 2024 0.1400 0.1400 0.1105 0.1110 24,592 +0.00(+0.00%)
Jan 30, 2024 0.1010 0.1400 0.1010 0.1110 60,707 -0.03(-20.71%)
Jan 29, 2024 0.1360 0.1450 0.1300 0.1400 96,983 -0.00(-3.45%)
Jan 26, 2024 0.1400 0.1600 0.1357 0.1450 169,678 +0.00(+3.57%)
Jan 25, 2024 0.1400 0.1500 0.1130 0.1400 130,023 +0.00(+0.00%)
Jan 24, 2024 0.1050 0.1400 0.0955 0.1400 157,987 +0.04(+37.52%)
Jan 23, 2024 0.1049 0.1050 0.0911 0.1018 158,003 -0.00(-3.05%)
Jan 22, 2024 0.0938 0.1090 0.0913 0.1050 181,599 +0.00(+5.00%)
Jan 19, 2024 0.0897 0.1000 0.0874 0.1000 489,883 +0.01(+12.36%)
Jan 18, 2024 0.0850 0.0900 0.0825 0.0890 281,857 +0.00(+3.49%)
Jan 17, 2024 0.0900 0.0950 0.0850 0.0860 69,727 -0.00(-4.76%)
Jan 16, 2024 0.0876 0.0950 0.0851 0.0903 99,012 +0.00(+0.44%)
Jan 12, 2024 0.0995 0.1087 0.0860 0.0899 107,777 -0.00(-0.11%)
Jan 11, 2024 0.1005 0.1089 0.0900 0.0900 120,751 -0.02(-17.36%)
Jan 10, 2024 0.0950 0.1089 0.0910 0.1089 221,485 +0.00(+0.00%)
Jan 09, 2024 0.1150 0.1150 0.0902 0.1089 126,940 -0.01(-5.30%)
Jan 08, 2024 0.1110 0.1230 0.1110 0.1150 43,590 +0.00(+0.00%)
Jan 05, 2024 0.1230 0.1230 0.1089 0.1150 114,577 -0.01(-6.50%)
Jan 04, 2024 0.1200 0.1230 0.1120 0.1230 18,204 +0.00(+0.41%)
Jan 03, 2024 0.1240 0.1250 0.1010 0.1225 109,547 -0.00(-0.65%)
Jan 02, 2024 0.1290 0.1300 0.1200 0.1233 68,153 -0.00(-1.36%)
Dec 29, 2023 0.1400 0.1400 0.1200 0.1250 195,179 -0.01(-10.65%)
Dec 28, 2023 0.1101 0.1424 0.1101 0.1399 11,283 -0.00(-1.76%)
Dec 27, 2023 0.1149 0.1424 0.1129 0.1424 43,312 +0.02(+19.76%)
Dec 26, 2023 0.1107 0.1300 0.1050 0.1189 127,893 -0.00(-0.83%)
Dec 22, 2023 0.1400 0.1400 0.1106 0.1199 230,709 -0.01(-9.85%)
Dec 21, 2023 0.1377 0.1450 0.1295 0.1330 41,998 -0.01(-5.00%)
Dec 20, 2023 0.1485 0.1500 0.1300 0.1400 38,082 -0.01(-4.76%)
Dec 19, 2023 0.1434 0.1600 0.1420 0.1470 30,430 -0.00(-3.10%)
Dec 18, 2023 0.1600 0.1600 0.1430 0.1517 75,030 -0.01(-5.19%)
Dec 15, 2023 0.1750 0.1750 0.1400 0.1600 50,165 -0.01(-7.94%)
Dec 14, 2023 0.1570 0.1738 0.1520 0.1738 79,562 +0.02(+10.00%)
Dec 13, 2023 0.1700 0.1700 0.1520 0.1580 37,332 -0.01(-7.00%)
Dec 12, 2023 0.1700 0.1750 0.1610 0.1699 59,973 -0.00(-2.69%)
Dec 11, 2023 0.1701 0.1800 0.1621 0.1746 45,092 +0.00(+0.92%)
Dec 08, 2023 0.1700 0.1800 0.1660 0.1730 44,267 -0.01(-3.84%)
Dec 07, 2023 0.1580 0.1800 0.1580 0.1799 58,668 -0.00(-2.23%)
Dec 06, 2023 0.1745 0.1900 0.1700 0.1840 25,847 -0.01(-3.16%)
Dec 05, 2023 0.1867 0.1990 0.1867 0.1900 440 +0.00(+0.05%)
Dec 04, 2023 0.1960 0.1989 0.1695 0.1899 7,310 +0.01(+5.50%)
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.