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: BCBCF )

0.0274 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM EDT, May 30, 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 (%)
May 30, 2024 0.0274 0 -0.01(-22.38%)
May 28, 2024 0.0353 0.0353 0.0353 0.0353 10,000 -0.00(-8.31%)
May 23, 2024 0.0385 0 -0.00(-11.49%)
May 10, 2024 0.0435 0 -0.00(-0.46%)
May 07, 2024 0.0437 0 +0.01(+15.00%)
May 06, 2024 0.0405 0.0409 0.0380 0.0380 11,500 -0.00(-7.09%)
May 03, 2024 0.0380 0.0409 0.0380 0.0409 64,738 +0.00(+7.63%)
May 02, 2024 0.0380 0.0380 0.0380 0.0380 10,000 -0.01(-13.64%)
May 01, 2024 0.0550 0.0550 0.0415 0.0440 13,000 +0.01(+18.92%)
Apr 12, 2024 0.0370 0 +0.01(+19.74%)
Apr 08, 2024 0.0309 0 +0.01(+29.83%)
Mar 28, 2024 0.0238 0 -0.01(-20.67%)
Mar 27, 2024 0.0290 0.0300 0.0289 0.0300 39,100 +0.01(+40.85%)
Mar 22, 2024 0.0213 0 +0.00(+15.14%)
Mar 21, 2024 0.0185 0.0185 0.0185 0.0185 19,000 +0.00(+3.93%)
Mar 19, 2024 0.0178 0 +0.00(+21.92%)
Mar 18, 2024 0.0146 0.0146 0.0146 0.0146 117,000 -0.00(-5.81%)
Mar 15, 2024 0.0155 0.0155 0.0155 0.0155 120,000 +0.00(+13.97%)
Feb 16, 2024 0.0136 0 -0.00(-13.38%)
Feb 12, 2024 0.0157 0 +0.00(+4.67%)
Feb 02, 2024 0.0150 0 -0.00(-3.85%)
Feb 01, 2024 0.0156 0.0156 0.0156 0.0156 18,450 +0.00(+3.31%)
Jan 03, 2024 0.0151 0 -0.02(-50.97%)
Dec 04, 2023 0.0308 0 +0.01(+26.23%)
Nov 30, 2023 0.0244 0 -0.01(-28.86%)
Nov 16, 2023 0.0343 0 +0.00(+0.00%)
Nov 09, 2023 0.0343 0 -0.00(-5.25%)
Nov 06, 2023 0.0362 0 -0.01(-19.56%)
Nov 01, 2023 0.0450 0 -0.00(-6.25%)
Oct 31, 2023 0.0480 0.0480 0.0480 0.0480 17,000 +0.00(+1.48%)
Oct 30, 2023 0.0490 0.0490 0.0473 0.0473 29,693 -0.00(-5.40%)
Oct 26, 2023 0.0500 0 -0.00(-3.85%)
Oct 24, 2023 0.0520 22,169 +0.00(+1.96%)
Oct 23, 2023 0.0510 0.0510 0.0510 0.0510 10,000 +0.00(+0.00%)
Oct 20, 2023 0.0480 0.0510 0.0480 0.0510 34,457 +0.01(+13.33%)
Oct 19, 2023 0.0380 0.0450 0.0380 0.0450 29,516 +0.01(+23.29%)
Oct 18, 2023 0.0365 0.0430 0.0365 0.0365 61,786 -0.01(-17.05%)
Oct 17, 2023 0.0440 0.0500 0.0420 0.0440 94,020 +0.00(+4.76%)
Oct 16, 2023 0.0420 0.0420 0.0420 0.0420 34,000 +0.00(+10.53%)
Oct 13, 2023 0.0350 0.0380 0.0350 0.0380 63,377 -0.01(-17.39%)
Sep 29, 2023 0.0460 0 -0.00(-2.13%)
Sep 18, 2023 0.0470 0 -0.00(-4.08%)
Sep 06, 2023 0.0490 0 -0.01(-19.67%)
Aug 28, 2023 0.0610 0 -0.00(-4.69%)
Aug 23, 2023 0.0640 0 +0.00(+0.00%)
Aug 22, 2023 0.0640 0.0640 0.0640 0.0640 2,000 -0.00(-5.74%)
Aug 21, 2023 0.0679 0.0679 0.0679 0.0679 7,000 +0.01(+11.31%)
Aug 15, 2023 0.0610 0 -0.00(-1.77%)
Aug 11, 2023 0.0621 0 -0.00(-2.97%)
Aug 07, 2023 0.0640 0 +0.00(+6.67%)
Aug 01, 2023 0.0600 0 -0.00(-0.83%)
Jul 31, 2023 0.0730 0.0730 0.0605 0.0605 2,371 +0.01(+14.37%)
Jul 28, 2023 0.0529 0.0529 0.0529 0.0529 200 -0.01(-8.79%)
Jul 27, 2023 0.0620 0.0620 0.0556 0.0580 10,677 +0.01(+16.00%)
Jul 21, 2023 0.0500 0 -0.00(-0.20%)
Jul 17, 2023 0.0501 0 -0.01(-17.87%)
Jul 06, 2023 0.0610 80 -0.00(-6.44%)
Jul 05, 2023 0.0680 0.0680 0.0652 0.0652 77,000 +0.00(+4.15%)
Jun 29, 2023 0.0626 0 -0.01(-17.20%)
Jun 28, 2023 0.0756 0.0756 0.0756 0.0756 100 +0.02(+30.34%)
Jun 27, 2023 0.0604 0.0604 0.0580 0.0580 450 -0.01(-14.71%)
Jun 21, 2023 0.0680 0 -0.01(-8.11%)
Jun 07, 2023 0.0740 0 -0.00(-4.27%)
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.