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 )

0.0699 +0.0025 (+3.71%)
Streaming Delayed Price Updated: 3:41 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 (%)
Mar 31, 2023 0.5745 0.6200 0.5700 0.5850 91,983 +0.02(+3.12%)
Mar 30, 2023 0.5962 0.6048 0.5200 0.5673 130,974 -0.05(-7.38%)
Mar 29, 2023 0.5400 0.6590 0.5000 0.6125 321,255 +0.07(+13.43%)
Mar 28, 2023 0.4000 0.5500 0.4000 0.5400 294,018 +0.12(+28.66%)
Mar 27, 2023 0.4280 0.4280 0.3850 0.4197 133,377 -0.01(-1.94%)
Mar 24, 2023 0.4075 0.4390 0.3710 0.4280 221,415 +0.03(+7.81%)
Mar 23, 2023 0.3890 0.4000 0.3740 0.3970 96,817 +0.01(+2.06%)
Mar 22, 2023 0.3970 0.3970 0.3711 0.3890 42,797 +0.00(+0.46%)
Mar 21, 2023 0.3500 0.3900 0.3500 0.3872 223,792 -0.00(-0.46%)
Mar 20, 2023 0.3520 0.4095 0.3520 0.3890 82,779 +0.04(+10.04%)
Mar 17, 2023 0.3380 0.3940 0.3380 0.3535 212,375 +0.02(+4.59%)
Mar 16, 2023 0.3290 0.3405 0.3220 0.3380 47,350 +0.02(+5.79%)
Mar 15, 2023 0.3330 0.3590 0.3000 0.3195 262,351 -0.02(-6.03%)
Mar 14, 2023 0.3199 0.3400 0.3105 0.3400 186,348 +0.03(+7.94%)
Mar 13, 2023 0.3100 0.3400 0.2700 0.3150 220,397 +0.01(+2.51%)
Mar 10, 2023 0.2700 0.3390 0.2650 0.3073 177,750 +0.02(+7.82%)
Mar 09, 2023 0.2780 0.2890 0.2600 0.2850 183,522 +0.01(+3.67%)
Mar 08, 2023 0.2915 0.2915 0.2500 0.2749 227,189 -0.02(-5.86%)
Mar 07, 2023 0.2655 0.2990 0.2655 0.2920 189,887 +0.01(+4.32%)
Mar 06, 2023 0.3040 0.3040 0.2650 0.2799 252,405 -0.02(-7.93%)
Mar 03, 2023 0.3350 0.3625 0.2900 0.3040 134,880 -0.03(-9.25%)
Mar 02, 2023 0.3500 0.3550 0.3250 0.3350 99,261 -0.01(-4.29%)
Mar 01, 2023 0.3400 0.3500 0.3250 0.3500 185,677 +0.00(+0.00%)
Feb 28, 2023 0.3350 0.3595 0.3250 0.3500 42,158 +0.01(+4.48%)
Feb 27, 2023 0.3793 0.4000 0.3210 0.3350 141,065 -0.04(-11.68%)
Feb 24, 2023 0.3210 0.3794 0.3210 0.3793 27,476 +0.02(+5.36%)
Feb 23, 2023 0.3551 0.3600 0.3400 0.3600 27,658 -0.02(-5.16%)
Feb 22, 2023 0.3798 0.3798 0.3260 0.3796 65,078 -0.00(-0.08%)
Feb 21, 2023 0.3300 0.3799 0.3200 0.3799 24,166 +0.05(+15.12%)
Feb 17, 2023 0.3200 0.3500 0.3200 0.3300 48,553 -0.02(-5.71%)
Feb 16, 2023 0.3600 0.3600 0.3200 0.3500 49,338 -0.01(-2.78%)
Feb 15, 2023 0.3786 0.3786 0.3400 0.3600 47,362 +0.01(+1.61%)
Feb 14, 2023 0.3700 0.3700 0.3170 0.3543 60,529 -0.01(-2.83%)
Feb 13, 2023 0.3910 0.3910 0.3600 0.3646 96,111 -0.03(-8.62%)
Feb 10, 2023 0.4000 0.4170 0.3801 0.3990 312,945 -0.00(-0.62%)
Feb 09, 2023 0.4200 0.4200 0.3850 0.4015 42,332 -0.01(-3.14%)
Feb 08, 2023 0.3700 0.4300 0.3663 0.4145 274,747 +0.04(+12.03%)
Feb 07, 2023 0.3401 0.3700 0.3401 0.3700 96,884 +0.02(+5.68%)
Feb 06, 2023 0.2910 0.3600 0.2910 0.3501 232,047 +0.04(+13.48%)
Feb 03, 2023 0.3175 0.3200 0.2980 0.3085 88,450 -0.01(-2.06%)
Feb 02, 2023 0.3200 0.3200 0.3125 0.3150 62,462 -0.00(-0.79%)
Feb 01, 2023 0.3450 0.3450 0.2950 0.3175 145,258 -0.02(-4.80%)
Jan 31, 2023 0.3300 0.3495 0.3213 0.3335 454,569 +0.01(+2.46%)
Jan 30, 2023 0.3170 0.3490 0.2950 0.3255 362,116 +0.01(+2.68%)
Jan 27, 2023 0.2915 0.3418 0.2700 0.3170 573,794 +0.04(+13.21%)
Jan 26, 2023 0.2800 0.2812 0.2650 0.2800 110,689 +0.00(+0.00%)
Jan 25, 2023 0.2900 0.2900 0.2655 0.2800 25,343 -0.01(-3.45%)
Jan 24, 2023 0.2725 0.2900 0.2649 0.2900 27,753 +0.01(+4.96%)
Jan 23, 2023 0.2800 0.2897 0.2600 0.2763 40,074 -0.00(-1.07%)
Jan 20, 2023 0.2745 0.2980 0.2520 0.2793 50,905 +0.01(+3.44%)
Jan 19, 2023 0.2870 0.3070 0.2610 0.2700 85,613 -0.02(-5.92%)
Jan 18, 2023 0.2535 0.3010 0.2535 0.2870 140,863 +0.02(+8.30%)
Jan 17, 2023 0.2500 0.2750 0.2500 0.2650 89,351 -0.01(-3.64%)
Jan 13, 2023 0.2645 0.2790 0.2450 0.2750 63,371 +0.03(+10.00%)
Jan 12, 2023 0.2440 0.2600 0.2386 0.2500 83,372 +0.00(+1.21%)
Jan 11, 2023 0.2550 0.2550 0.2440 0.2470 36,664 -0.00(-1.20%)
Jan 10, 2023 0.2690 0.2690 0.2465 0.2500 27,706 -0.01(-3.66%)
Jan 09, 2023 0.2710 0.2795 0.2313 0.2595 90,215 -0.02(-6.42%)
Jan 06, 2023 0.2951 0.2951 0.2420 0.2773 233,068 -0.02(-7.57%)
Jan 05, 2023 0.3280 0.3280 0.2707 0.3000 33,628 -0.03(-8.54%)
Jan 04, 2023 0.3040 0.3280 0.3040 0.3280 11,231 +0.03(+9.30%)
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.