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 (%)
Aug 31, 2023 0.2450 0.2450 0.2200 0.2400 84,120 +0.01(+2.52%)
Aug 30, 2023 0.2385 0.2418 0.2220 0.2341 38,150 -0.00(-1.84%)
Aug 29, 2023 0.2525 0.2550 0.2220 0.2385 61,464 -0.01(-4.60%)
Aug 28, 2023 0.2500 0.2525 0.2400 0.2500 77,676 +0.02(+7.30%)
Aug 25, 2023 0.2840 0.2840 0.2330 0.2330 65,255 -0.03(-12.08%)
Aug 24, 2023 0.2530 0.2840 0.2529 0.2650 629,433 +0.01(+3.92%)
Aug 23, 2023 0.2600 0.2600 0.2479 0.2550 62,453 -0.01(-3.41%)
Aug 22, 2023 0.2550 0.2690 0.2476 0.2640 73,393 +0.01(+3.53%)
Aug 21, 2023 0.2100 0.2650 0.2100 0.2550 594,772 +0.01(+6.07%)
Aug 18, 2023 0.2269 0.2404 0.2050 0.2404 75,096 +0.02(+7.18%)
Aug 17, 2023 0.2120 0.2243 0.2100 0.2243 51,723 +0.01(+4.81%)
Aug 16, 2023 0.2190 0.2190 0.2090 0.2140 50,794 +0.00(+1.86%)
Aug 15, 2023 0.2330 0.2330 0.2100 0.2101 57,525 -0.01(-5.57%)
Aug 14, 2023 0.2060 0.2499 0.2055 0.2225 277,853 +0.00(+1.18%)
Aug 11, 2023 0.2340 0.2340 0.2050 0.2199 32,235 +0.00(+2.28%)
Aug 10, 2023 0.1910 0.2389 0.1910 0.2150 115,596 +0.01(+3.42%)
Aug 09, 2023 0.2250 0.2400 0.1605 0.2079 538,011 -0.03(-13.37%)
Aug 08, 2023 0.2530 0.2530 0.2210 0.2400 37,668 -0.01(-5.51%)
Aug 07, 2023 0.2640 0.2640 0.2160 0.2540 187,153 -0.02(-5.93%)
Aug 04, 2023 0.2850 0.2949 0.2700 0.2700 182,422 -0.01(-2.88%)
Aug 03, 2023 0.3100 0.3100 0.2720 0.2780 161,001 -0.02(-7.33%)
Aug 02, 2023 0.2850 0.3100 0.2825 0.3000 59,804 +0.01(+3.63%)
Aug 01, 2023 0.2900 0.2990 0.2751 0.2895 98,962 +0.03(+11.35%)
Jul 31, 2023 0.2990 0.2990 0.2571 0.2600 237,847 -0.02(-5.45%)
Jul 28, 2023 0.2750 0.2750 0.2600 0.2750 57,444 +0.01(+2.42%)
Jul 27, 2023 0.2899 0.3000 0.2600 0.2685 158,783 -0.02(-7.41%)
Jul 26, 2023 0.2700 0.2900 0.2650 0.2900 93,517 +0.02(+8.41%)
Jul 25, 2023 0.3000 0.3000 0.2580 0.2675 116,468 -0.02(-6.14%)
Jul 24, 2023 0.2560 0.3000 0.2560 0.2850 49,046 -0.01(-1.72%)
Jul 21, 2023 0.3180 0.3470 0.2660 0.2900 106,509 -0.01(-3.17%)
Jul 20, 2023 0.2903 0.3000 0.2810 0.2995 123,060 -0.00(-0.17%)
Jul 19, 2023 0.3000 0.3320 0.2905 0.3000 53,175 +0.00(+0.00%)
Jul 18, 2023 0.3227 0.3439 0.2958 0.3000 64,279 -0.01(-4.52%)
Jul 17, 2023 0.3050 0.3142 0.2900 0.3142 252,888 -0.01(-1.78%)
Jul 14, 2023 0.3350 0.3480 0.2900 0.3199 196,303 +0.01(+3.19%)
Jul 13, 2023 0.3000 0.3400 0.2869 0.3100 151,667 +0.01(+3.33%)
Jul 12, 2023 0.3000 0.3690 0.2900 0.3000 257,870 -0.02(-6.25%)
Jul 11, 2023 0.3310 0.3750 0.3200 0.3200 164,469 -0.02(-4.48%)
Jul 10, 2023 0.3400 0.4400 0.3100 0.3350 454,158 +0.00(+0.60%)
Jul 07, 2023 0.1917 0.3420 0.1900 0.3330 446,555 +0.14(+73.89%)
Jul 06, 2023 0.2085 0.2300 0.1915 0.1915 94,056 -0.03(-12.52%)
Jul 05, 2023 0.2250 0.2290 0.1901 0.2189 237,511 +0.00(+1.34%)
Jul 03, 2023 0.2375 0.2375 0.2160 0.2160 13,011 -0.01(-4.04%)
Jun 30, 2023 0.1900 0.2475 0.1873 0.2251 373,057 +0.03(+16.03%)
Jun 29, 2023 0.1828 0.2089 0.1803 0.1940 360,112 +0.04(+25.16%)
Jun 28, 2023 0.2760 0.2909 0.1494 0.1550 1,394,625 -0.12(-44.14%)
Jun 27, 2023 0.3098 0.3140 0.2753 0.2775 353,753 -0.03(-9.61%)
Jun 26, 2023 0.3900 0.3900 0.2550 0.3070 747,794 -0.10(-25.12%)
Jun 23, 2023 0.4200 0.4200 0.3875 0.4100 326,576 +0.00(+1.23%)
Jun 22, 2023 0.4349 0.4350 0.4000 0.4050 90,727 +0.01(+1.25%)
Jun 21, 2023 0.4200 0.4200 0.4000 0.4000 132,859 -0.02(-4.53%)
Jun 20, 2023 0.4110 0.4700 0.4110 0.4190 121,012 +0.00(+0.05%)
Jun 16, 2023 0.4200 0.4400 0.4168 0.4188 103,942 -0.00(-0.29%)
Jun 15, 2023 0.4400 0.4400 0.4000 0.4200 152,832 +0.00(+0.60%)
Jun 14, 2023 0.4850 0.4850 0.4103 0.4175 170,748 -0.01(-1.81%)
Jun 13, 2023 0.4400 0.4400 0.4100 0.4252 186,216 -0.01(-3.36%)
Jun 12, 2023 0.4713 0.4713 0.4200 0.4400 164,371 -0.01(-1.98%)
Jun 09, 2023 0.4199 0.4900 0.3950 0.4489 292,024 -0.00(-0.22%)
Jun 08, 2023 0.4820 0.4900 0.3900 0.4499 325,170 -0.04(-8.18%)
Jun 07, 2023 0.4900 0.4900 0.4800 0.4900 104,739 +0.00(+0.00%)
Jun 06, 2023 0.4825 0.4900 0.4790 0.4900 18,063 +0.00(+0.00%)
Jun 05, 2023 0.4900 0.5200 0.4800 0.4900 87,637 -0.01(-2.00%)
Jun 02, 2023 0.5298 0.5600 0.4704 0.5000 61,631 +0.00(+0.00%)
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.