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 )

0.0840 +0.0115 (+15.86%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 3, 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 (%)
Jul 29, 2022 0.4232 0.4800 0.4200 0.4595 142,758 -0.00(-0.11%)
Jul 28, 2022 0.4330 0.4700 0.4055 0.4600 76,555 +0.04(+9.55%)
Jul 27, 2022 0.4110 0.4300 0.3820 0.4199 146,359 -0.01(-1.20%)
Jul 26, 2022 0.4521 0.4835 0.3775 0.4250 310,965 -0.04(-9.57%)
Jul 25, 2022 0.4898 0.5059 0.4130 0.4700 171,870 -0.02(-4.06%)
Jul 22, 2022 0.5999 0.5999 0.4701 0.4899 240,423 -0.05(-9.29%)
Jul 21, 2022 0.4905 0.6000 0.4100 0.5401 361,434 +0.05(+10.11%)
Jul 20, 2022 0.4990 0.6189 0.4653 0.4905 1,013,416 +0.03(+6.40%)
Jul 19, 2022 0.3150 0.5000 0.3078 0.4610 1,082,852 +0.16(+53.21%)
Jul 18, 2022 0.3000 0.3045 0.2910 0.3009 299,180 +0.02(+6.51%)
Jul 15, 2022 0.2400 0.2929 0.2301 0.2825 672,153 +0.04(+18.80%)
Jul 14, 2022 0.2165 0.2378 0.2130 0.2378 107,920 +0.02(+8.04%)
Jul 13, 2022 0.2115 0.2270 0.2026 0.2201 300,638 -0.01(-3.93%)
Jul 12, 2022 0.2350 0.2350 0.2125 0.2291 193,678 +0.00(+0.39%)
Jul 11, 2022 0.2744 0.2744 0.2250 0.2282 385,716 -0.03(-10.51%)
Jul 08, 2022 0.2646 0.2744 0.2250 0.2550 105,850 +0.00(+1.59%)
Jul 07, 2022 0.2380 0.2600 0.2300 0.2510 224,143 +0.01(+5.46%)
Jul 06, 2022 0.2450 0.2774 0.2303 0.2380 263,888 +0.02(+7.94%)
Jul 05, 2022 0.2200 0.2300 0.2001 0.2205 105,882 +0.00(+0.23%)
Jul 01, 2022 0.2302 0.2396 0.2140 0.2200 182,926 -0.02(-8.30%)
Jun 30, 2022 0.2400 0.2400 0.2100 0.2399 169,571 +0.00(+2.04%)
Jun 29, 2022 0.2700 0.2700 0.2300 0.2351 162,242 -0.02(-9.58%)
Jun 28, 2022 0.2985 0.3149 0.2100 0.2600 640,652 -0.02(-6.98%)
Jun 27, 2022 0.2979 0.2979 0.2500 0.2795 322,879 -0.01(-4.80%)
Jun 24, 2022 0.2500 0.3100 0.2300 0.2936 640,854 +0.05(+22.33%)
Jun 23, 2022 0.2500 0.2600 0.1800 0.2400 1,824,958 -0.00(-0.41%)
Jun 22, 2022 0.3175 0.3500 0.1800 0.2410 3,264,723 -0.09(-27.52%)
Jun 21, 2022 0.3295 0.3500 0.3028 0.3325 178,604 +0.02(+5.66%)
Jun 17, 2022 0.2800 0.3200 0.2300 0.3147 231,020 +0.03(+8.89%)
Jun 16, 2022 0.3098 0.3098 0.2501 0.2890 454,298 -0.00(-1.57%)
Jun 15, 2022 0.3134 0.3200 0.2936 0.2936 148,148 -0.02(-5.41%)
Jun 14, 2022 0.3115 0.3350 0.3006 0.3104 277,802 -0.02(-5.94%)
Jun 13, 2022 0.3810 0.4000 0.3000 0.3300 482,209 -0.07(-17.50%)
Jun 10, 2022 0.3700 0.4200 0.3400 0.4000 303,007 +0.04(+11.11%)
Jun 09, 2022 0.3540 0.3841 0.3510 0.3600 129,214 -0.00(-1.10%)
Jun 08, 2022 0.4500 0.4500 0.3540 0.3640 295,107 -0.02(-4.21%)
Jun 07, 2022 0.3705 0.4400 0.3500 0.3800 164,539 -0.00(-0.08%)
Jun 06, 2022 0.4031 0.4199 0.3800 0.3803 111,277 -0.02(-5.77%)
Jun 03, 2022 0.3945 0.4399 0.3650 0.4036 98,708 +0.02(+6.18%)
Jun 02, 2022 0.4180 0.4180 0.3300 0.3801 333,092 -0.04(-9.07%)
Jun 01, 2022 0.4000 0.4800 0.3815 0.4180 237,508 -0.03(-7.11%)
May 31, 2022 0.5500 0.5500 0.3705 0.4500 295,487 -0.02(-4.26%)
May 27, 2022 0.4200 0.4800 0.4200 0.4700 135,299 -0.01(-2.08%)
May 26, 2022 0.3851 0.4800 0.3464 0.4800 205,649 +0.10(+26.32%)
May 25, 2022 0.4145 0.4200 0.3315 0.3800 547,148 -0.03(-6.75%)
May 24, 2022 0.4400 0.4400 0.3800 0.4075 107,416 -0.03(-7.39%)
May 23, 2022 0.4801 0.5000 0.4141 0.4400 219,399 -0.03(-6.38%)
May 20, 2022 0.5150 0.5150 0.4623 0.4700 76,186 -0.05(-9.62%)
May 19, 2022 0.5100 0.5799 0.4803 0.5200 237,996 -0.02(-3.76%)
May 18, 2022 0.5417 0.5895 0.5400 0.5403 104,885 +0.01(+0.99%)
May 17, 2022 0.5500 0.6392 0.4650 0.5350 229,683 -0.01(-2.28%)
May 16, 2022 0.4511 0.6800 0.4511 0.5475 297,287 +0.03(+5.29%)
May 13, 2022 0.4405 0.5500 0.4405 0.5200 222,174 +0.07(+15.56%)
May 12, 2022 0.4650 0.4650 0.3160 0.4500 1,713,688 -0.04(-7.58%)
May 11, 2022 0.5785 0.5785 0.4600 0.4869 268,854 -0.07(-13.05%)
May 10, 2022 0.4504 0.6000 0.4504 0.5600 330,044 +0.06(+12.00%)
May 09, 2022 0.7000 0.7000 0.4500 0.5000 644,281 -0.21(-29.55%)
May 06, 2022 0.7500 0.7710 0.6700 0.7097 111,187 -0.00(-0.04%)
May 05, 2022 0.7630 0.7995 0.6801 0.7100 149,844 -0.07(-8.56%)
May 04, 2022 0.8495 0.8495 0.7400 0.7765 248,688 -0.07(-8.07%)
May 03, 2022 0.7800 0.8950 0.7700 0.8447 221,031 +0.07(+9.73%)
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.