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 )

0.1341 +0.0147 (+12.31%)
Streaming Delayed Price Updated: 3:57 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 (%)
Apr 29, 2022 0.4000 0.4436 0.3868 0.3868 13,214 +0.02(+5.34%)
Apr 28, 2022 0.4099 0.4099 0.3511 0.3672 1,600 -0.06(-14.37%)
Apr 27, 2022 0.2349 0.4288 0.2349 0.4288 3,501 +0.07(+18.03%)
Apr 26, 2022 0.3633 0.3633 0.3633 0.3633 2,500 +0.00(+1.14%)
Apr 25, 2022 0.3600 0.3654 0.3592 0.3592 3,070 +0.01(+3.76%)
Apr 22, 2022 0.3948 0.4263 0.3462 0.3462 6,869 -0.01(-1.93%)
Apr 20, 2022 0.3530 18 +0.01(+1.96%)
Apr 19, 2022 0.3462 0.3575 0.3462 0.3462 1,113 -0.01(-2.64%)
Apr 18, 2022 0.3485 0.5037 0.3485 0.3556 2,552 -0.00(-1.19%)
Apr 14, 2022 0.3601 0.3601 0.3383 0.3599 2,560 +0.02(+5.08%)
Apr 13, 2022 0.3473 0.3473 0.3425 0.3425 359 -0.01(-2.48%)
Apr 12, 2022 0.3500 0.3512 0.3500 0.3512 9,675 +0.00(+0.34%)
Apr 11, 2022 0.3713 0.3713 0.3500 0.3500 5,600 -0.02(-5.91%)
Apr 08, 2022 0.3766 0.3766 0.3627 0.3720 1,278 +0.01(+2.11%)
Apr 07, 2022 0.5037 0.5037 0.3643 0.3643 1,305 -0.01(-3.83%)
Apr 05, 2022 0.3788 1 +0.01(+2.05%)
Apr 04, 2022 0.3619 0.3794 0.3543 0.3712 11,065 +0.02(+4.83%)
Apr 01, 2022 0.3489 0.3541 0.3489 0.3541 385 +0.03(+8.79%)
Mar 30, 2022 0.3255 0 +0.02(+5.00%)
Mar 29, 2022 0.3110 0.3111 0.3100 0.3100 2,600 -0.01(-3.28%)
Mar 28, 2022 0.3383 0.3403 0.3202 0.3205 2,080 -0.04(-10.82%)
Mar 25, 2022 0.3549 0.4042 0.3358 0.3594 1,268 +0.00(+1.18%)
Mar 24, 2022 0.3632 0.3698 0.3495 0.3552 1,985 -0.02(-4.28%)
Mar 23, 2022 0.3571 0.3800 0.3322 0.3711 44,195 +0.00(+0.30%)
Mar 22, 2022 0.4741 0.4741 0.3475 0.3700 16,822 -0.01(-3.47%)
Mar 21, 2022 0.5198 0.5198 0.3672 0.3833 28,403 +0.01(+3.59%)
Mar 18, 2022 0.5198 0.5198 0.3700 0.3700 22,197 -0.05(-10.95%)
Mar 17, 2022 0.4724 0.4724 0.3929 0.4155 24,181 +0.02(+5.06%)
Mar 16, 2022 0.3188 0.4295 0.3188 0.3955 25,166 +0.08(+26.52%)
Mar 14, 2022 0.3126 50 +0.02(+5.68%)
Mar 11, 2022 0.2958 0.2958 0.2958 0.2958 1,000 +0.01(+4.12%)
Mar 09, 2022 0.2841 0 -0.02(-5.52%)
Mar 07, 2022 0.3007 10 -0.02(-5.50%)
Mar 04, 2022 0.3325 0.3325 0.3182 0.3182 1,895 -0.00(-0.56%)
Mar 03, 2022 0.3200 0.3200 0.3182 0.3200 2,120 -0.05(-14.53%)
Mar 02, 2022 0.2700 0.3744 0.2700 0.3744 1,492 +0.02(+6.09%)
Mar 01, 2022 0.3529 0.4299 0.3500 0.3529 5,125 -0.04(-9.86%)
Feb 28, 2022 0.4220 0.4220 0.3915 0.3915 765 +0.07(+22.54%)
Feb 25, 2022 0.3195 0.3195 0.3195 0.3195 4,055 +0.01(+3.90%)
Feb 24, 2022 0.3075 0.3075 0.3075 0.3075 500 -0.02(-6.82%)
Feb 23, 2022 0.3425 0.3425 0.3180 0.3300 3,568 +0.01(+2.58%)
Feb 22, 2022 0.3571 0.3571 0.3217 0.3217 4,049 -0.03(-7.82%)
Feb 18, 2022 0.3490 0 -0.09(-19.70%)
Feb 17, 2022 0.4346 0.4346 0.4289 0.4346 626 +0.01(+1.52%)
Feb 15, 2022 0.4281 0 +0.01(+2.07%)
Feb 14, 2022 0.4194 0.4194 0.3199 0.4194 384 -0.01(-2.28%)
Feb 11, 2022 0.4620 0.4620 0.4292 0.4292 3,900 -0.03(-7.10%)
Feb 09, 2022 0.4620 55 -0.04(-8.86%)
Feb 08, 2022 0.4602 0.5069 0.4602 0.5069 1,317 +0.04(+9.72%)
Feb 07, 2022 0.5045 0.5045 0.4500 0.4620 6,200 +0.03(+7.82%)
Feb 04, 2022 0.4285 0.4285 0.4285 0.4285 10,000 -0.04(-8.79%)
Feb 03, 2022 0.4759 0.4698 0.4698 400 -0.01(-1.43%)
Feb 02, 2022 0.5481 0.5481 0.4766 0.4766 1,250 -0.01(-2.73%)
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.