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: BLQC )

0.0830 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 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 28, 2023 0.2761 0.2799 0.2520 0.2520 145,598 -0.02(-8.73%)
Feb 27, 2023 0.2685 0.2795 0.2564 0.2761 93,549 -0.00(-1.39%)
Feb 24, 2023 0.2924 0.2950 0.2678 0.2800 49,338 -0.01(-5.08%)
Feb 23, 2023 0.2800 0.2950 0.2605 0.2950 110,412 +0.03(+13.42%)
Feb 22, 2023 0.3300 0.3380 0.2601 0.2601 130,942 -0.06(-18.54%)
Feb 21, 2023 0.3101 0.3195 0.3000 0.3193 78,929 -0.00(-0.22%)
Feb 17, 2023 0.3155 0.3349 0.3100 0.3200 108,440 +0.00(+0.00%)
Feb 16, 2023 0.3000 0.3499 0.3000 0.3200 132,769 +0.00(+0.00%)
Feb 15, 2023 0.3250 0.3400 0.3069 0.3200 105,662 -0.01(-1.54%)
Feb 14, 2023 0.3152 0.3400 0.3000 0.3250 65,543 +0.02(+6.56%)
Feb 13, 2023 0.3175 0.3300 0.3050 0.3050 51,805 -0.04(-10.29%)
Feb 10, 2023 0.3175 0.3500 0.3050 0.3400 82,785 +0.03(+9.40%)
Feb 09, 2023 0.3400 0.3400 0.3050 0.3108 105,864 -0.04(-11.20%)
Feb 08, 2023 0.3700 0.3700 0.3200 0.3500 209,409 -0.02(-5.41%)
Feb 07, 2023 0.3895 0.3895 0.3450 0.3700 118,188 -0.02(-5.01%)
Feb 06, 2023 0.4073 0.4073 0.3478 0.3895 333,809 +0.01(+2.50%)
Feb 03, 2023 0.4255 0.4300 0.3800 0.3800 78,962 -0.05(-11.63%)
Feb 02, 2023 0.4100 0.4470 0.4002 0.4300 297,070 +0.02(+4.88%)
Feb 01, 2023 0.4100 0.4400 0.3850 0.4100 421,804 +0.01(+2.50%)
Jan 31, 2023 0.4198 0.4198 0.3600 0.4000 231,158 +0.00(+0.25%)
Jan 30, 2023 0.4165 0.4199 0.3660 0.3990 142,517 -0.01(-2.68%)
Jan 27, 2023 0.3900 0.4200 0.3700 0.4100 99,807 +0.02(+5.13%)
Jan 26, 2023 0.3580 0.4199 0.3550 0.3900 331,674 +0.03(+8.94%)
Jan 25, 2023 0.3600 0.3600 0.3100 0.3580 86,604 +0.01(+2.29%)
Jan 24, 2023 0.3300 0.3600 0.3100 0.3500 136,496 +0.02(+6.06%)
Jan 23, 2023 0.2575 0.3650 0.2575 0.3300 245,559 +0.06(+22.91%)
Jan 20, 2023 0.2800 0.2800 0.2575 0.2685 79,803 +0.01(+3.23%)
Jan 19, 2023 0.2600 0.2800 0.2260 0.2601 227,251 -0.00(-1.74%)
Jan 18, 2023 0.3350 0.3350 0.2310 0.2647 352,175 -0.07(-20.99%)
Jan 17, 2023 0.2992 0.3500 0.2810 0.3350 424,506 +0.06(+20.94%)
Jan 13, 2023 0.2520 0.3090 0.2520 0.2770 343,006 +0.02(+6.54%)
Jan 12, 2023 0.1950 0.2800 0.1950 0.2600 378,204 +0.06(+30.00%)
Jan 11, 2023 0.1800 0.2000 0.1800 0.2000 69,301 +0.01(+7.53%)
Jan 10, 2023 0.1850 0.2100 0.1800 0.1860 138,653 +0.00(+0.54%)
Jan 09, 2023 0.1686 0.1999 0.1593 0.1850 289,150 +0.02(+15.62%)
Jan 06, 2023 0.1599 0.1600 0.1450 0.1600 150,340 +0.01(+3.23%)
Jan 05, 2023 0.1500 0.1600 0.1400 0.1550 30,058 +0.01(+10.71%)
Jan 04, 2023 0.1300 0.1700 0.1300 0.1400 163,296 +0.00(+3.24%)
Jan 03, 2023 0.1355 0.1406 0.1311 0.1356 44,822 +0.00(+0.07%)
Dec 30, 2022 0.1321 0.1500 0.1321 0.1355 58,201 +0.00(+1.88%)
Dec 29, 2022 0.1441 0.1500 0.1320 0.1330 113,701 -0.02(-11.33%)
Dec 28, 2022 0.1355 0.1600 0.1355 0.1500 16,865 +0.01(+7.14%)
Dec 27, 2022 0.1700 0.1799 0.1355 0.1400 132,115 -0.02(-13.58%)
Dec 23, 2022 0.1577 0.1799 0.1505 0.1620 143,184 -0.01(-4.71%)
Dec 22, 2022 0.1700 0.1700 0.1466 0.1700 156,245 +0.00(+0.00%)
Dec 21, 2022 0.1495 0.1799 0.1353 0.1700 659,574 +0.02(+14.09%)
Dec 20, 2022 0.1350 0.1490 0.1350 0.1490 70,117 +0.01(+10.37%)
Dec 19, 2022 0.1315 0.1423 0.1315 0.1350 51,741 +0.00(+1.89%)
Dec 16, 2022 0.1340 0.1415 0.1315 0.1325 123,472 -0.01(-6.36%)
Dec 15, 2022 0.1551 0.1575 0.1320 0.1415 177,037 -0.02(-11.51%)
Dec 14, 2022 0.1620 0.1723 0.1550 0.1599 122,410 -0.01(-5.38%)
Dec 13, 2022 0.1650 0.1750 0.1488 0.1690 134,434 -0.00(-0.59%)
Dec 12, 2022 0.1741 0.1741 0.1608 0.1700 17,760 -0.00(-2.35%)
Dec 09, 2022 0.1730 0.1741 0.1612 0.1741 38,181 +0.00(+0.64%)
Dec 08, 2022 0.1637 0.1740 0.1600 0.1730 25,199 -0.00(-0.57%)
Dec 07, 2022 0.1650 0.1775 0.1533 0.1740 145,618 +0.01(+5.14%)
Dec 06, 2022 0.1594 0.1739 0.1450 0.1655 162,702 -0.01(-5.43%)
Dec 05, 2022 0.1327 0.1885 0.1327 0.1750 288,657 +0.02(+16.67%)
Dec 02, 2022 0.1414 0.1500 0.1400 0.1500 96,997 +0.01(+6.91%)
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.