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: LOBEF )

0.0153 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 29, 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 0.0216 0.0216 0.0165 0.0189 34,750 +0.00(+5.00%)
Apr 28, 2022 0.0172 0.0180 0.0160 0.0180 47,804 +0.00(+2.27%)
Apr 27, 2022 0.0174 0.0179 0.0160 0.0176 27,753 +0.00(+10.00%)
Apr 26, 2022 0.0157 0.0177 0.0157 0.0160 5,536 +0.00(+1.27%)
Apr 25, 2022 0.0200 0.0200 0.0156 0.0158 178,350 -0.00(-13.19%)
Apr 22, 2022 0.0160 0.0182 0.0160 0.0182 51,286 +0.00(+13.75%)
Apr 21, 2022 0.0160 0.0160 0.0160 0.0160 25,500 -0.00(-1.23%)
Apr 20, 2022 0.0170 0.0198 0.0159 0.0162 123,546 -0.00(-4.71%)
Apr 19, 2022 0.0158 0.0185 0.0158 0.0170 46,829 +0.00(+6.25%)
Apr 18, 2022 0.0170 0.0170 0.0160 0.0160 4,309 -0.00(-17.10%)
Apr 14, 2022 0.0178 0.0193 0.0178 0.0193 2,101 +0.00(+16.97%)
Apr 13, 2022 0.0185 0.0185 0.0165 0.0165 5,700 +0.00(+4.43%)
Apr 12, 2022 0.0165 0.0177 0.0151 0.0158 97,633 +0.00(+0.00%)
Apr 11, 2022 0.0199 0.0199 0.0153 0.0158 718,148 -0.00(-18.56%)
Apr 08, 2022 0.0163 0.0199 0.0163 0.0194 30,390 +0.00(+3.19%)
Apr 07, 2022 0.0176 0.0188 0.0176 0.0188 1,710 +0.00(+4.44%)
Apr 06, 2022 0.0176 0.0196 0.0176 0.0180 25,950 -0.00(-14.69%)
Apr 05, 2022 0.0211 0.0211 0.0211 0.0211 1,110 +0.00(+5.50%)
Apr 04, 2022 0.0175 0.0241 0.0175 0.0200 62,590 +0.00(+2.56%)
Apr 01, 2022 0.0217 0.0217 0.0195 0.0195 38,800 -0.00(-4.88%)
Mar 31, 2022 0.0225 0.0225 0.0205 0.0205 218,345 -0.00(-8.89%)
Mar 30, 2022 0.0220 0.0244 0.0202 0.0225 56,000 -0.00(-1.75%)
Mar 29, 2022 0.0194 0.0245 0.0194 0.0229 74,562 -0.00(-6.53%)
Mar 28, 2022 0.0245 0.0246 0.0205 0.0245 15,909 +0.00(+0.00%)
Mar 25, 2022 0.0247 0.0247 0.0195 0.0245 224,996 +0.00(+11.36%)
Mar 24, 2022 0.0221 0.0221 0.0196 0.0220 4,860 -0.00(-3.08%)
Mar 23, 2022 0.0154 0.0250 0.0154 0.0227 116,868 -0.00(-2.58%)
Mar 22, 2022 0.0204 0.0238 0.0192 0.0233 140,573 +0.01(+29.44%)
Mar 21, 2022 0.0180 0.0198 0.0160 0.0180 268,280 -0.00(-6.74%)
Mar 18, 2022 0.0190 0.0218 0.0190 0.0193 129,603 +0.00(+1.58%)
Mar 17, 2022 0.0201 0.0202 0.0180 0.0190 159,000 -0.00(-5.00%)
Mar 16, 2022 0.0173 0.0200 0.0173 0.0200 42,527 -0.00(-4.76%)
Mar 15, 2022 0.0241 0.0241 0.0210 0.0210 26,360 -0.00(-13.93%)
Mar 14, 2022 0.0215 0.0244 0.0149 0.0244 9,550 +0.00(+20.79%)
Mar 11, 2022 0.0227 0.0227 0.0180 0.0202 18,500 +0.00(+6.32%)
Mar 10, 2022 0.0190 0.0190 0.0190 0.0190 9,500 -0.00(-1.55%)
Mar 09, 2022 0.0195 0.0224 0.0193 0.0193 13,341 -0.00(-8.10%)
Mar 08, 2022 0.0210 0.0221 0.0210 0.0210 30,684 +0.00(+7.69%)
Mar 07, 2022 0.0200 0.0202 0.0193 0.0195 239,907 -0.00(-1.02%)
Mar 04, 2022 0.0180 0.0238 0.0180 0.0197 64,711 +0.00(+1.03%)
Mar 03, 2022 0.0199 0.0202 0.0195 0.0195 22,025 -0.00(-1.02%)
Mar 02, 2022 0.0201 0.0226 0.0195 0.0197 54,284 -0.00(-17.92%)
Mar 01, 2022 0.0200 0.0241 0.0200 0.0240 84,350 -0.00(-0.83%)
Feb 28, 2022 0.0195 0.0242 0.0195 0.0242 43,344 +0.00(+24.10%)
Feb 25, 2022 0.0195 0.0195 0.0195 0.0195 5,000 -0.00(-12.16%)
Feb 24, 2022 0.0201 0.0239 0.0195 0.0222 61,660 +0.00(+11.00%)
Feb 23, 2022 0.0195 0.0265 0.0195 0.0200 43,004 -0.00(-17.70%)
Feb 22, 2022 0.0218 0.0243 0.0153 0.0243 3,700 +0.00(+7.52%)
Feb 18, 2022 0.0226 0 -0.00(-6.22%)
Feb 17, 2022 0.0211 0.0242 0.0211 0.0241 106,322 +0.00(+2.12%)
Feb 16, 2022 0.0198 0.0240 0.0198 0.0236 170,609 +0.00(+5.36%)
Feb 15, 2022 0.0235 0.0240 0.0220 0.0224 96,791 -0.00(-4.27%)
Feb 14, 2022 0.0237 0.0240 0.0220 0.0234 28,940 +0.00(+6.85%)
Feb 11, 2022 0.0210 0.0228 0.0210 0.0219 22,016 -0.00(-8.75%)
Feb 10, 2022 0.0200 0.0240 0.0200 0.0240 32,306 +0.00(+7.14%)
Feb 09, 2022 0.0241 0.0241 0.0224 0.0224 27,735 -0.00(-3.45%)
Feb 08, 2022 0.0213 0.0250 0.0213 0.0232 63,177 +0.00(+5.45%)
Feb 07, 2022 0.0227 0.0240 0.0220 0.0220 87,738 +0.00(+1.38%)
Feb 04, 2022 0.0217 0.0217 0.0200 0.0217 61,550 +0.00(+0.46%)
Feb 03, 2022 0.0209 0.0216 0.0200 0.0216 46,548 -0.00(-10.74%)
Feb 02, 2022 0.0227 0.0244 0.0200 0.0242 196,089 +0.00(+15.24%)
Feb 01, 2022 0.0226 0.0243 0.0186 0.0210 35,250 -0.00(-4.55%)
Jan 31, 2022 0.0218 0.0242 0.0195 0.0220 582,281 -0.00(-4.35%)
Jan 28, 2022 0.0200 0.0230 0.0200 0.0230 10,633 -0.00(-4.17%)
Jan 27, 2022 0.0220 0.0240 0.0214 0.0240 2,257 +0.00(+5.26%)
Jan 26, 2022 0.0202 0.0228 0.0202 0.0228 8,600 +0.00(+4.11%)
Jan 25, 2022 0.0196 0.0248 0.0196 0.0219 21,085 -0.00(-9.88%)
Jan 24, 2022 0.0230 0.0243 0.0167 0.0243 522,894 +0.00(+3.40%)
Jan 21, 2022 0.0278 0.0278 0.0234 0.0235 113,560 -0.00(-16.07%)
Jan 20, 2022 0.0280 0.0280 0.0280 0.0280 18,857 +0.00(+7.69%)
Jan 19, 2022 0.0244 0.0262 0.0244 0.0260 73,200 +0.00(+0.78%)
Jan 18, 2022 0.0230 0.0280 0.0210 0.0258 24,600 +0.00(+8.40%)
Jan 14, 2022 0.0238 0 -0.00(-15.90%)
Jan 13, 2022 0.0234 0.0286 0.0234 0.0283 74,692 +0.00(+6.79%)
Jan 12, 2022 0.0252 0.0282 0.0234 0.0265 69,108 +0.01(+23.83%)
Jan 11, 2022 0.0241 0.0245 0.0200 0.0214 29,207 -0.00(-10.83%)
Jan 10, 2022 0.0200 0.0244 0.0200 0.0240 163,017 +0.00(+20.00%)
Jan 07, 2022 0.0240 0.0246 0.0200 0.0200 269,957 -0.00(-15.97%)
Jan 06, 2022 0.0187 0.0275 0.0187 0.0238 278,300 -0.00(-4.80%)
Jan 05, 2022 0.0198 0.0255 0.0198 0.0250 107,280 +0.00(+6.84%)
Jan 04, 2022 0.0200 0.0274 0.0200 0.0234 49,000 -0.00(-2.90%)
Jan 03, 2022 0.0214 0.0248 0.0214 0.0241 175,384 +0.00(+14.76%)
Dec 31, 2021 0.0198 0.0261 0.0198 0.0210 1,149,551 -0.00(-9.87%)
Dec 30, 2021 0.0231 0.0259 0.0229 0.0233 565,323 +0.00(+0.43%)
Dec 29, 2021 0.0257 0.0285 0.0232 0.0232 391,224 +0.00(+2.20%)
Dec 28, 2021 0.0227 0.0245 0.0220 0.0227 451,787 -0.00(-2.99%)
Dec 27, 2021 0.0284 0.0284 0.0232 0.0234 615,242 -0.00(-13.01%)
Dec 23, 2021 0.0295 0.0295 0.0269 0.0269 70,665 -0.00(-8.81%)
Dec 22, 2021 0.0225 0.0295 0.0225 0.0295 337,146 +0.00(+15.69%)
Dec 21, 2021 0.0250 0.0300 0.0250 0.0255 285,320 -0.00(-0.39%)
Dec 20, 2021 0.0278 0.0278 0.0256 0.0256 497,680 -0.00(-10.18%)
Dec 17, 2021 0.0295 0.0295 0.0270 0.0285 190,120 -0.00(-11.21%)
Dec 16, 2021 0.0270 0.0349 0.0270 0.0321 25,271 +0.00(+1.26%)
Dec 15, 2021 0.0361 0.0449 0.0272 0.0317 387,400 +0.00(+9.31%)
Dec 14, 2021 0.0271 0.0350 0.0270 0.0290 311,057 +0.00(+3.57%)
Dec 13, 2021 0.0282 0.0340 0.0264 0.0280 114,303 -0.01(-15.15%)
Dec 10, 2021 0.0300 0.0330 0.0256 0.0330 705,785 +0.00(+10.00%)
Dec 09, 2021 0.0340 0.0340 0.0270 0.0300 80,565 -0.00(-9.64%)
Dec 08, 2021 0.0310 0.0338 0.0268 0.0332 537,613 +0.01(+20.73%)
Dec 07, 2021 0.0300 0.0300 0.0245 0.0275 122,258 +0.00(+10.00%)
Dec 06, 2021 0.0300 0.0324 0.0227 0.0250 371,396 -0.01(-23.55%)
Dec 03, 2021 0.0279 0.0327 0.0255 0.0327 965,153 +0.01(+30.80%)
Dec 02, 2021 0.0312 0.0385 0.0245 0.0250 204,386 -0.00(-14.38%)
Dec 01, 2021 0.0303 0.0324 0.0292 0.0292 157,443 -0.00(-6.71%)
Nov 30, 2021 0.0310 0.0350 0.0290 0.0313 473,648 +0.00(+0.97%)
Nov 29, 2021 0.0348 0.0387 0.0310 0.0310 113,115 -0.00(-10.92%)
Nov 26, 2021 0.0348 0.0385 0.0348 0.0348 26,948 -0.00(-0.29%)
Nov 24, 2021 0.0328 0.0428 0.0328 0.0349 176,095 -0.00(-0.57%)
Nov 23, 2021 0.0345 0.0395 0.0345 0.0351 125,275 -0.00(-10.00%)
Nov 22, 2021 0.0350 0.0430 0.0345 0.0390 246,945 +0.00(+3.17%)
Nov 19, 2021 0.0430 0.0430 0.0376 0.0378 331,500 -0.00(-5.03%)
Nov 18, 2021 0.0420 0.0430 0.0380 0.0398 100,774 -0.00(-5.69%)
Nov 17, 2021 0.0448 0.0448 0.0399 0.0422 229,760 +0.00(+5.76%)
Nov 16, 2021 0.0376 0.0450 0.0376 0.0399 422,897 -0.00(-5.45%)
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.