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 )

0.0620 -0.0027 (-4.17%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 10, 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 09, 2024 0.0676 0.0710 0.0621 0.0647 323,594 -0.00(-4.15%)
May 08, 2024 0.0675 0.0738 0.0672 0.0675 201,047 +0.00(+0.60%)
May 07, 2024 0.0752 0.0810 0.0671 0.0671 202,825 -0.00(-4.69%)
May 06, 2024 0.0880 0.0890 0.0660 0.0704 413,818 -0.01(-16.19%)
May 03, 2024 0.0725 0.1000 0.0672 0.0840 603,348 +0.01(+15.86%)
May 02, 2024 0.0680 0.0750 0.0590 0.0725 638,050 +0.01(+25.00%)
May 01, 2024 0.0797 0.0799 0.0580 0.0580 863,208 -0.01(-17.14%)
Apr 30, 2024 0.0709 0.0900 0.0690 0.0700 934,136 -0.00(-6.29%)
Apr 29, 2024 0.0892 0.0963 0.0692 0.0747 1,760,686 -0.02(-20.36%)
Apr 26, 2024 0.0860 0.1044 0.0753 0.0938 3,171,725 -0.01(-6.20%)
Apr 25, 2024 0.0870 0.1100 0.0870 0.1000 2,562,829 +0.02(+20.48%)
Apr 24, 2024 0.0638 0.1197 0.0610 0.0830 3,407,562 +0.01(+20.29%)
Apr 23, 2024 0.0634 0.0710 0.0530 0.0690 624,540 +0.01(+8.83%)
Apr 22, 2024 0.0498 0.0720 0.0441 0.0634 2,133,354 +0.01(+27.31%)
Apr 19, 2024 0.0412 0.0500 0.0380 0.0498 480,978 +0.01(+12.16%)
Apr 18, 2024 0.0415 0.0522 0.0400 0.0444 453,306 -0.00(-5.53%)
Apr 17, 2024 0.0374 0.0470 0.0360 0.0470 204,469 +0.01(+23.68%)
Apr 16, 2024 0.0382 0.0400 0.0350 0.0380 249,976 -0.00(-5.00%)
Apr 15, 2024 0.0360 0.0404 0.0360 0.0400 139,284 -0.01(-13.04%)
Apr 12, 2024 0.0389 0.0460 0.0370 0.0460 214,885 +0.01(+18.25%)
Apr 11, 2024 0.0390 0.0398 0.0360 0.0389 261,190 -0.00(-0.26%)
Apr 10, 2024 0.0340 0.0390 0.0310 0.0390 190,647 +0.00(+14.71%)
Apr 09, 2024 0.0380 0.0402 0.0320 0.0340 426,313 -0.00(-8.85%)
Apr 08, 2024 0.0385 0.0385 0.0346 0.0373 151,347 -0.00(-5.57%)
Apr 05, 2024 0.0395 0.0395 0.0380 0.0395 83,162 -0.00(-1.25%)
Apr 04, 2024 0.0351 0.0400 0.0350 0.0400 373,576 +0.00(+6.38%)
Apr 03, 2024 0.0390 0.0390 0.0363 0.0376 230,072 -0.00(-5.76%)
Apr 02, 2024 0.0400 0.0429 0.0380 0.0399 80,574 -0.00(-0.75%)
Apr 01, 2024 0.0330 0.0416 0.0330 0.0402 366,699 +0.00(+3.08%)
Mar 28, 2024 0.0374 0.0416 0.0374 0.0390 270,312 -0.00(-3.23%)
Mar 27, 2024 0.0465 0.0465 0.0370 0.0403 806,895 -0.01(-16.04%)
Mar 26, 2024 0.0504 0.0505 0.0476 0.0480 1,603,722 -0.00(-4.76%)
Mar 25, 2024 0.0529 0.0542 0.0500 0.0504 1,069,066 -0.00(-7.01%)
Mar 22, 2024 0.0537 0.0608 0.0500 0.0542 1,522,463 -0.01(-11.00%)
Mar 21, 2024 0.0619 0.0619 0.0531 0.0609 229,754 -0.00(-0.98%)
Mar 20, 2024 0.0576 0.0615 0.0526 0.0615 304,887 +0.00(+2.50%)
Mar 19, 2024 0.0616 0.0690 0.0505 0.0600 1,650,476 -0.00(-2.60%)
Mar 18, 2024 0.0601 0.0650 0.0581 0.0616 61,675 -0.00(-2.53%)
Mar 15, 2024 0.0618 0.0640 0.0563 0.0632 159,449 -0.00(-2.02%)
Mar 14, 2024 0.0614 0.0657 0.0602 0.0645 192,451 -0.01(-7.59%)
Mar 13, 2024 0.0625 0.0740 0.0602 0.0698 508,552 +0.01(+7.88%)
Mar 12, 2024 0.0570 0.0649 0.0570 0.0647 178,419 +0.00(+3.69%)
Mar 11, 2024 0.0599 0.0625 0.0555 0.0624 498,528 -0.00(-4.00%)
Mar 08, 2024 0.0700 0.0700 0.0601 0.0650 767,707 -0.00(-2.26%)
Mar 07, 2024 0.0688 0.0710 0.0610 0.0665 269,506 -0.00(-3.62%)
Mar 06, 2024 0.0780 0.0780 0.0655 0.0690 67,377 -0.00(-5.35%)
Mar 05, 2024 0.0785 0.0900 0.0663 0.0729 1,092,265 -0.00(-2.28%)
Mar 04, 2024 0.0701 0.0800 0.0605 0.0746 667,350 +0.01(+14.77%)
Mar 01, 2024 0.0652 0.0729 0.0562 0.0650 345,492 +0.00(+6.91%)
Feb 29, 2024 0.0680 0.0745 0.0503 0.0608 1,564,166 -0.01(-14.61%)
Feb 28, 2024 0.0875 0.0875 0.0680 0.0712 1,121,028 -0.01(-7.53%)
Feb 27, 2024 0.0900 0.0900 0.0770 0.0770 312,385 -0.00(-5.52%)
Feb 26, 2024 0.0776 0.0965 0.0750 0.0815 775,115 +0.00(+1.88%)
Feb 23, 2024 0.0850 0.0900 0.0784 0.0800 309,083 -0.01(-11.11%)
Feb 22, 2024 0.0810 0.0950 0.0711 0.0900 587,315 +0.00(+5.76%)
Feb 21, 2024 0.0908 0.0908 0.0799 0.0851 581,151 -0.01(-6.28%)
Feb 20, 2024 0.0900 0.1050 0.0854 0.0908 139,765 -0.01(-9.20%)
Feb 16, 2024 0.0871 0.1126 0.0871 0.1000 285,101 +0.01(+11.11%)
Feb 15, 2024 0.1045 0.1045 0.0865 0.0900 316,298 -0.01(-14.20%)
Feb 14, 2024 0.0805 0.1050 0.0805 0.1049 520,866 +0.03(+32.12%)
Feb 13, 2024 0.0842 0.0886 0.0731 0.0794 721,228 -0.00(-5.70%)
Feb 12, 2024 0.0950 0.0950 0.0763 0.0842 872,666 -0.01(-5.71%)
Feb 09, 2024 0.0990 0.0990 0.0750 0.0893 674,935 -0.01(-6.00%)
Feb 08, 2024 0.0955 0.0990 0.0900 0.0950 109,804 -0.00(-0.52%)
Feb 07, 2024 0.0936 0.1050 0.0900 0.0955 194,887 +0.00(+2.03%)
Feb 06, 2024 0.0979 0.1175 0.0900 0.0936 629,957 -0.00(-0.53%)
Feb 05, 2024 0.1060 0.1100 0.0920 0.0941 497,544 -0.01(-12.87%)
Feb 02, 2024 0.1199 0.1200 0.1061 0.1080 400,458 -0.01(-9.92%)
Feb 01, 2024 0.1175 0.1200 0.1025 0.1199 378,603 +0.00(+2.48%)
Jan 31, 2024 0.1185 0.1185 0.1010 0.1170 250,523 +0.00(+3.54%)
Jan 30, 2024 0.1120 0.1270 0.1001 0.1130 445,022 +0.00(+0.89%)
Jan 29, 2024 0.1049 0.1397 0.1026 0.1120 1,258,800 +0.01(+10.45%)
Jan 26, 2024 0.0885 0.1170 0.0769 0.1014 1,227,104 +0.03(+34.66%)
Jan 25, 2024 0.0529 0.0795 0.0525 0.0753 900,681 +0.02(+42.34%)
Jan 24, 2024 0.0520 0.0550 0.0491 0.0529 355,548 +0.00(+5.17%)
Jan 23, 2024 0.0600 0.0624 0.0500 0.0503 2,181,392 -0.01(-16.17%)
Jan 22, 2024 0.0637 0.0680 0.0580 0.0600 241,547 -0.00(-4.46%)
Jan 19, 2024 0.0690 0.0722 0.0600 0.0628 703,289 -0.00(-1.10%)
Jan 18, 2024 0.0718 0.0750 0.0600 0.0635 1,124,410 -0.01(-14.07%)
Jan 17, 2024 0.0820 0.0820 0.0700 0.0739 673,208 -0.01(-9.88%)
Jan 16, 2024 0.0855 0.0890 0.0820 0.0820 105,392 -0.01(-7.87%)
Jan 12, 2024 0.0911 0.0911 0.0820 0.0890 262,612 -0.01(-9.18%)
Jan 11, 2024 0.0909 0.1000 0.0846 0.0980 90,877 -0.00(-1.31%)
Jan 10, 2024 0.1006 0.1006 0.0849 0.0993 101,424 +0.01(+9.12%)
Jan 09, 2024 0.0920 0.1000 0.0850 0.0910 780,890 -0.01(-9.00%)
Jan 08, 2024 0.0801 0.1100 0.0801 0.1000 321,672 +0.02(+20.05%)
Jan 05, 2024 0.0783 0.0859 0.0783 0.0833 298,903 +0.00(+0.48%)
Jan 04, 2024 0.0908 0.1000 0.0780 0.0829 550,046 -0.01(-8.40%)
Jan 03, 2024 0.1061 0.1270 0.0900 0.0905 647,010 -0.03(-24.58%)
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.