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: FTHWF )

0.0412 UNCHANGED
Last Price Updated: 3:57 PM EDT, Mar 21, 2023 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 (%)
Mar 21, 2023 0.0412 0 -0.00(-8.44%)
Mar 20, 2023 0.0197 0.0489 0.0197 0.0450 71,644 +0.01(+21.95%)
Mar 17, 2023 0.0322 0.0384 0.0321 0.0369 117,879 -0.00(-0.27%)
Mar 16, 2023 0.0330 0.0452 0.0297 0.0370 191,683 -0.00(-7.50%)
Mar 15, 2023 0.0548 0.0566 0.0296 0.0400 137,066 -0.01(-18.37%)
Mar 14, 2023 0.0633 0.0633 0.0422 0.0490 68,799 -0.01(-18.33%)
Mar 13, 2023 0.0548 0.0600 0.0500 0.0600 48,286 +0.00(+1.69%)
Mar 10, 2023 0.0576 0.0600 0.0500 0.0590 43,754 +0.01(+18.00%)
Mar 09, 2023 0.0532 0.0671 0.0500 0.0500 6,892 +0.00(+0.00%)
Mar 08, 2023 0.0700 0.0700 0.0500 0.0500 26,548 -0.01(-20.63%)
Mar 07, 2023 0.0500 0.0700 0.0500 0.0630 12,194 -0.01(-16.00%)
Mar 06, 2023 0.0500 0.0750 0.0500 0.0750 36,084 +0.02(+29.53%)
Mar 03, 2023 0.0503 0.0774 0.0503 0.0579 82,982 -0.01(-10.79%)
Mar 02, 2023 0.0606 0.0649 0.0575 0.0649 15,446 +0.00(+0.00%)
Mar 01, 2023 0.0669 0.0677 0.0639 0.0649 96,485 -0.01(-7.29%)
Feb 28, 2023 0.0673 0.0700 0.0673 0.0700 26,329 +0.00(+4.01%)
Feb 27, 2023 0.0776 0.0776 0.0673 0.0673 15,194 -0.00(-3.86%)
Feb 24, 2023 0.0700 0.0700 0.0687 0.0700 22,750 +0.00(+1.89%)
Feb 23, 2023 0.0691 0.0710 0.0687 0.0687 17,151 -0.00(-2.83%)
Feb 22, 2023 0.0751 0.0759 0.0686 0.0707 601,006 -0.00(-1.67%)
Feb 21, 2023 0.0700 0.0763 0.0669 0.0719 11,483 -0.01(-7.70%)
Feb 17, 2023 0.0701 0.0800 0.0698 0.0779 12,280 -0.00(-1.89%)
Feb 16, 2023 0.0844 0.0869 0.0701 0.0794 27,409 +0.01(+10.28%)
Feb 15, 2023 0.0862 0.0875 0.0708 0.0720 35,115 +0.00(+0.00%)
Feb 14, 2023 0.0733 0.0864 0.0720 0.0720 20,851 -0.01(-7.10%)
Feb 13, 2023 0.0748 0.0800 0.0734 0.0775 26,466 -0.00(-3.00%)
Feb 10, 2023 0.0733 0.0891 0.0733 0.0799 15,198 -0.00(-5.56%)
Feb 09, 2023 0.0910 0.0910 0.0733 0.0846 16,841 +0.00(+5.75%)
Feb 08, 2023 0.0777 0.0979 0.0745 0.0800 32,502 +0.00(+3.23%)
Feb 07, 2023 0.0800 0.0800 0.0729 0.0775 84,824 +0.00(+1.97%)
Feb 06, 2023 0.0800 0.0800 0.0750 0.0760 110,065 -0.00(-3.80%)
Feb 03, 2023 0.0733 0.0874 0.0733 0.0790 29,964 -0.00(-1.25%)
Feb 02, 2023 0.0854 0.0854 0.0776 0.0800 100,589 -0.00(-0.62%)
Feb 01, 2023 0.0800 0.0916 0.0800 0.0805 41,404 -0.00(-5.29%)
Jan 31, 2023 0.0848 0.0850 0.0771 0.0850 4,638 +0.01(+9.96%)
Jan 30, 2023 0.0911 0.0911 0.0700 0.0773 28,587 -0.00(-0.64%)
Jan 27, 2023 0.0700 0.0876 0.0700 0.0778 6,976 +0.00(+0.13%)
Jan 26, 2023 0.0678 0.0841 0.0678 0.0777 27,294 -0.00(-2.87%)
Jan 25, 2023 0.0770 0.0800 0.0770 0.0800 1,259 +0.00(+3.76%)
Jan 24, 2023 0.0735 0.0997 0.0735 0.0771 5,709 -0.00(-0.39%)
Jan 23, 2023 0.0733 0.0833 0.0700 0.0774 43,544 +0.01(+10.57%)
Jan 20, 2023 0.1000 0.1000 0.0700 0.0700 8,515 -0.01(-12.17%)
Jan 19, 2023 0.0768 0.0797 0.0701 0.0797 11,094 -0.00(-5.68%)
Jan 18, 2023 0.0797 0.0981 0.0701 0.0845 6,964 +0.01(+11.04%)
Jan 17, 2023 0.1111 0.1111 0.0697 0.0761 36,481 -0.00(-3.67%)
Jan 13, 2023 0.0800 0.1000 0.0700 0.0790 11,033 +0.01(+13.83%)
Jan 12, 2023 0.1006 0.1006 0.0694 0.0694 18,266 +0.00(+1.76%)
Jan 11, 2023 0.1000 0.1000 0.0630 0.0682 9,380 -0.01(-9.55%)
Jan 10, 2023 0.0607 0.0900 0.0607 0.0754 11,537 +0.01(+14.59%)
Jan 09, 2023 0.0700 0.1110 0.0606 0.0658 34,505 -0.02(-21.10%)
Jan 06, 2023 0.0885 0.0994 0.0700 0.0834 19,627 +0.00(+4.25%)
Jan 05, 2023 0.0979 0.0979 0.0724 0.0800 12,726 -0.00(-3.26%)
Jan 04, 2023 0.0980 0.0980 0.0514 0.0827 15,611 +0.03(+50.36%)
Jan 03, 2023 0.0499 0.0807 0.0499 0.0550 43,358 +0.00(+8.91%)
Dec 30, 2022 0.0900 0.0900 0.0431 0.0505 26,185 -0.00(-8.18%)
Dec 29, 2022 0.0388 0.0808 0.0388 0.0550 74,794 +0.00(+0.00%)
Dec 28, 2022 0.0600 0.0744 0.0497 0.0550 23,065 +0.00(+0.00%)
Dec 27, 2022 0.0542 0.0900 0.0437 0.0550 16,615 +0.00(+0.00%)
Dec 23, 2022 0.0636 0.0637 0.0539 0.0550 8,978 -0.00(-6.62%)
Dec 22, 2022 0.0631 0.0674 0.0574 0.0589 74,994 -0.00(-1.83%)
Dec 21, 2022 0.0428 0.0673 0.0428 0.0600 43,275 -0.01(-9.64%)
Dec 20, 2022 0.0600 0.0713 0.0600 0.0664 36,977 -0.00(-5.14%)
Dec 19, 2022 0.0551 0.1000 0.0551 0.0700 81,958 -0.01(-10.26%)
Dec 16, 2022 0.0684 0.1010 0.0607 0.0780 49,169 -0.02(-21.92%)
Dec 15, 2022 0.0780 0.0999 0.0601 0.0999 13,581 +0.02(+26.94%)
Dec 14, 2022 0.0651 0.0897 0.0639 0.0787 19,570 +0.00(+0.00%)
Dec 13, 2022 0.1100 0.1183 0.0700 0.0787 15,953 +0.00(+4.93%)
Dec 12, 2022 0.0780 0.1383 0.0750 0.0750 46,377 -0.00(-3.35%)
Dec 09, 2022 0.0717 0.1382 0.0681 0.0776 14,478 -0.00(-3.00%)
Dec 08, 2022 0.0801 0.1349 0.0777 0.0800 64,567 -0.00(-4.76%)
Dec 07, 2022 0.1000 0.1000 0.0777 0.0840 20,012 -0.01(-6.67%)
Dec 06, 2022 0.0780 0.0900 0.0777 0.0900 27,202 +0.01(+12.50%)
Dec 05, 2022 0.0795 0.0937 0.0777 0.0800 22,667 -0.01(-6.54%)
Dec 02, 2022 0.0777 0.1111 0.0777 0.0856 16,030 -0.01(-8.64%)
Dec 01, 2022 0.0896 0.0943 0.0777 0.0937 13,387 -0.00(-0.21%)
Nov 30, 2022 0.0800 0.1121 0.0777 0.0939 27,210 +0.01(+9.95%)
Nov 29, 2022 0.0777 0.0899 0.0777 0.0854 9,424 +0.01(+9.49%)
Nov 28, 2022 0.0795 0.0900 0.0780 0.0780 55,442 -0.01(-7.69%)
Nov 25, 2022 0.0802 0.0900 0.0795 0.0845 68,336 -0.00(-0.59%)
Nov 23, 2022 0.0777 0.0948 0.0777 0.0850 195,364 -0.01(-10.24%)
Nov 22, 2022 0.1390 0.1390 0.0777 0.0947 30,706 +0.01(+16.05%)
Nov 21, 2022 0.0810 0.0980 0.0779 0.0816 13,459 +0.00(+0.74%)
Nov 18, 2022 0.1050 0.1167 0.0800 0.0810 13,063 -0.02(-19.00%)
Nov 17, 2022 0.0790 0.1399 0.0790 0.1000 54,188 +0.00(+0.20%)
Nov 16, 2022 0.1500 0.1500 0.0674 0.0998 15,006 +0.01(+10.89%)
Nov 15, 2022 0.1500 0.1500 0.0871 0.0900 14,637 +0.01(+12.50%)
Nov 14, 2022 0.0850 0.1180 0.0663 0.0800 49,989 -0.01(-11.11%)
Nov 11, 2022 0.0800 0.1180 0.0654 0.0900 35,786 +0.01(+14.80%)
Nov 10, 2022 0.0821 0.1500 0.0400 0.0784 13,342 +0.04(+96.00%)
Nov 09, 2022 0.1007 0.1007 0.0400 0.0400 13,778 -0.06(-60.00%)
Nov 08, 2022 0.0966 0.1000 0.0600 0.1000 19,741 +0.00(+3.52%)
Nov 07, 2022 0.0766 0.1002 0.0764 0.0966 20,092 -0.00(-3.40%)
Nov 04, 2022 0.0840 0.1000 0.0737 0.1000 65,617 +0.02(+21.21%)
Nov 03, 2022 0.0824 0.1440 0.0500 0.0825 15,855 -0.00(-0.84%)
Nov 02, 2022 0.1000 0.1600 0.0500 0.0832 20,652 -0.02(-16.80%)
Nov 01, 2022 0.1690 0.1750 0.0600 0.1000 24,103 +0.02(+25.79%)
Oct 31, 2022 0.1284 0.1284 0.0795 0.0795 26,383 -0.04(-33.75%)
Oct 28, 2022 0.1125 0.1297 0.0600 0.1200 46,992 -0.00(-0.83%)
Oct 27, 2022 0.1202 0.1211 0.1201 0.1210 18,156 -0.00(-3.20%)
Oct 26, 2022 0.1250 0.1300 0.1139 0.1250 6,407 +0.00(+4.08%)
Oct 25, 2022 0.1201 0.1301 0.1201 0.1201 3,179 +0.00(+0.08%)
Oct 24, 2022 0.1302 0.1400 0.1200 0.1200 32,427 -0.01(-7.34%)
Oct 21, 2022 0.1279 0.1322 0.1236 0.1295 10,198 +0.01(+5.97%)
Oct 20, 2022 0.1189 0.1820 0.1189 0.1222 4,552 -0.02(-16.07%)
Oct 19, 2022 0.1300 0.1456 0.1187 0.1456 20,469 +0.01(+4.30%)
Oct 18, 2022 0.1300 0.1466 0.1200 0.1396 22,365 -0.00(-1.41%)
Oct 17, 2022 0.1800 0.1800 0.1316 0.1416 7,319 +0.00(+2.76%)
Oct 14, 2022 0.1569 0.1783 0.1316 0.1378 13,940 -0.01(-6.77%)
Oct 13, 2022 0.1440 0.1478 0.1399 0.1478 5,666 -0.00(-1.34%)
Oct 12, 2022 0.0178 0.1560 0.0178 0.1498 17,347 +0.02(+13.48%)
Oct 11, 2022 0.1400 0.1581 0.1320 0.1320 18,339 -0.01(-9.59%)
Oct 10, 2022 0.1450 0.1900 0.1450 0.1460 10,380 +0.01(+4.29%)
Oct 07, 2022 0.1900 0.1900 0.1351 0.1400 16,870 +0.00(+1.89%)
Oct 06, 2022 0.1899 0.1899 0.1374 0.1374 8,425 -0.02(-11.35%)
Oct 05, 2022 0.1491 0.1850 0.1400 0.1550 27,846 -0.02(-13.89%)
Oct 04, 2022 0.1366 0.1800 0.1366 0.1800 7,087 +0.04(+28.57%)
Oct 03, 2022 0.1521 0.1607 0.1400 0.1400 3,023 +0.00(+0.07%)
Sep 30, 2022 0.1900 0.1900 0.1399 0.1399 2,194 +0.00(+2.04%)
Sep 29, 2022 0.1304 0.1407 0.1300 0.1371 4,323 -0.03(-19.35%)
Sep 28, 2022 0.1230 0.1700 0.1195 0.1700 6,728 +0.00(+0.06%)
Sep 27, 2022 0.1200 0.1699 0.1200 0.1699 6,696 +0.03(+18.48%)
Sep 26, 2022 0.1400 0.1434 0.1301 0.1434 8,143 -0.03(-15.65%)
Sep 23, 2022 0.1576 0.1700 0.1300 0.1700 86,932 +0.00(+0.00%)
Sep 22, 2022 0.1584 0.1900 0.1584 0.1700 29,745 +0.00(+0.00%)
Sep 21, 2022 0.1483 0.1731 0.1445 0.1700 30,299 +0.02(+13.33%)
Sep 20, 2022 0.1525 0.2800 0.1500 0.1500 30,383 -0.01(-8.26%)
Sep 19, 2022 0.1000 0.1898 0.1000 0.1635 19,257 -0.02(-9.17%)
Sep 16, 2022 0.1903 0.2009 0.1800 0.1800 17,560 -0.01(-5.26%)
Sep 15, 2022 0.2000 0.2147 0.1844 0.1900 31,105 -0.01(-5.00%)
Sep 14, 2022 0.2420 0.2990 0.1903 0.2000 12,976 -0.02(-10.51%)
Sep 13, 2022 0.2136 0.3000 0.2000 0.2235 39,276 +0.01(+2.62%)
Sep 12, 2022 0.2184 0.2500 0.2000 0.2178 14,526 +0.01(+3.71%)
Sep 09, 2022 0.1100 0.2376 0.1100 0.2100 18,417 +0.02(+10.53%)
Sep 08, 2022 0.2270 0.2350 0.1900 0.1900 30,394 -0.03(-12.84%)
Sep 07, 2022 0.2146 0.2580 0.2146 0.2180 12,066 -0.01(-6.32%)
Sep 06, 2022 0.2700 0.2700 0.1800 0.2327 18,685 -0.03(-10.50%)
Sep 02, 2022 0.2543 0.3100 0.2470 0.2600 33,769 -0.01(-4.13%)
Sep 01, 2022 0.2762 0.2800 0.2600 0.2712 33,626 -0.01(-3.14%)
Aug 31, 2022 0.2600 0.3100 0.2600 0.2800 9,347 -0.04(-12.50%)
Aug 30, 2022 0.2600 0.3200 0.2600 0.3200 10,718 +0.04(+14.29%)
Aug 29, 2022 0.2561 0.3200 0.2561 0.2800 23,072 +0.02(+9.46%)
Aug 26, 2022 0.2583 0.5000 0.2500 0.2558 120,163 -0.00(-1.62%)
Aug 25, 2022 0.1100 0.3377 0.1100 0.2600 22,400 +0.03(+11.06%)
Aug 24, 2022 0.1100 0.3500 0.1000 0.2341 192,792 -0.06(-19.44%)
Aug 23, 2022 0.2484 0.3500 0.2484 0.2906 47,032 -0.04(-11.13%)
Aug 22, 2022 0.2794 0.3470 0.0339 0.3270 40,281 +0.05(+19.34%)
Aug 19, 2022 0.2261 0.3646 0.0177 0.2740 74,310 +0.06(+25.80%)
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.