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 )

0.0716 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 6, 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 (%)
Sep 29, 2023 0.3000 0.3079 0.2310 0.2899 222,694 -0.04(-10.80%)
Sep 28, 2023 0.3090 0.3490 0.2950 0.3250 45,496 +0.04(+15.66%)
Sep 27, 2023 0.3370 0.3590 0.2810 0.2810 86,560 -0.05(-14.72%)
Sep 26, 2023 0.3390 0.3590 0.3190 0.3295 208,450 -0.01(-1.52%)
Sep 25, 2023 0.3100 0.3346 0.3150 0.3346 94,610 +0.02(+7.94%)
Sep 22, 2023 0.3090 0.3100 0.2940 0.3100 41,670 +0.00(+0.32%)
Sep 21, 2023 0.3090 0.3090 0.2711 0.3090 33,632 +0.01(+3.34%)
Sep 20, 2023 0.2798 0.3290 0.2691 0.2990 147,217 +0.02(+6.86%)
Sep 19, 2023 0.2700 0.2800 0.2560 0.2798 33,758 +0.01(+3.63%)
Sep 18, 2023 0.2700 0.2800 0.2700 0.2700 74,917 +0.01(+4.25%)
Sep 15, 2023 0.2401 0.2680 0.2401 0.2590 5,176 -0.01(-4.04%)
Sep 14, 2023 0.2700 0.2700 0.2300 0.2699 18,942 -0.00(-0.04%)
Sep 13, 2023 0.2480 0.2730 0.2301 0.2700 18,937 +0.02(+8.87%)
Sep 12, 2023 0.2550 0.2750 0.2330 0.2480 12,045 -0.01(-2.75%)
Sep 11, 2023 0.2900 0.2900 0.2210 0.2550 69,887 -0.01(-3.70%)
Sep 08, 2023 0.2725 0.2790 0.2648 0.2648 12,247 -0.00(-0.08%)
Sep 07, 2023 0.2780 0.2800 0.2500 0.2650 52,835 -0.00(-0.60%)
Sep 06, 2023 0.2850 0.2850 0.2400 0.2666 19,523 +0.03(+11.08%)
Sep 05, 2023 0.2400 0.2400 0.2287 0.2400 28,849 +0.01(+3.23%)
Sep 01, 2023 0.2400 0.2450 0.2250 0.2325 35,817 -0.01(-3.12%)
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%)
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.