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 )

0.0975 +0.0145 (+17.47%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 0.1420 0.1530 0.1086 0.1185 746,426 -0.02(-16.55%)
Dec 28, 2023 0.1570 0.1570 0.1370 0.1420 256,353 -0.02(-9.55%)
Dec 27, 2023 0.1500 0.1630 0.1455 0.1570 832,765 +0.01(+7.90%)
Dec 26, 2023 0.1340 0.1665 0.1330 0.1455 506,408 -0.01(-8.20%)
Dec 22, 2023 0.1375 0.1600 0.1251 0.1585 795,221 +0.02(+15.27%)
Dec 21, 2023 0.1150 0.1390 0.1075 0.1375 645,176 +0.03(+29.59%)
Dec 20, 2023 0.0925 0.1150 0.0925 0.1061 1,467,382 +0.02(+17.89%)
Dec 19, 2023 0.0960 0.1040 0.0900 0.0900 501,639 -0.01(-5.26%)
Dec 18, 2023 0.0920 0.1030 0.0873 0.0950 978,769 +0.01(+5.56%)
Dec 15, 2023 0.0885 0.0965 0.0850 0.0900 85,173 +0.00(+3.45%)
Dec 14, 2023 0.0990 0.0990 0.0870 0.0870 267,008 -0.01(-12.12%)
Dec 13, 2023 0.1020 0.1020 0.0911 0.0990 112,385 -0.00(-3.32%)
Dec 12, 2023 0.0945 0.1025 0.0925 0.1024 314,946 +0.01(+8.36%)
Dec 11, 2023 0.0900 0.0945 0.0845 0.0945 939,793 +0.01(+9.25%)
Dec 08, 2023 0.0830 0.0920 0.0821 0.0865 636,602 +0.01(+12.34%)
Dec 07, 2023 0.0900 0.0935 0.0735 0.0770 628,030 -0.01(-14.44%)
Dec 06, 2023 0.0910 0.0910 0.0730 0.0900 2,095,100 -0.00(-1.10%)
Dec 05, 2023 0.1324 0.1400 0.0880 0.0910 3,381,986 -0.04(-30.11%)
Dec 04, 2023 0.1685 0.1705 0.1164 0.1302 1,843,060 -0.03(-20.75%)
Dec 01, 2023 0.1560 0.1655 0.1465 0.1643 530,501 +0.01(+9.53%)
Nov 30, 2023 0.1500 0.1580 0.1256 0.1500 2,018,347 +0.00(+2.39%)
Nov 29, 2023 0.1382 0.1538 0.1245 0.1465 903,856 +0.01(+9.17%)
Nov 28, 2023 0.1270 0.1430 0.1205 0.1342 1,302,229 +0.01(+5.67%)
Nov 27, 2023 0.1151 0.1275 0.1150 0.1270 1,666,460 +0.01(+10.43%)
Nov 24, 2023 0.0800 0.1170 0.0800 0.1150 1,038,137 +0.03(+30.68%)
Nov 22, 2023 0.0961 0.0976 0.0750 0.0880 1,032,542 -0.01(-9.84%)
Nov 21, 2023 0.0948 0.0980 0.0845 0.0976 743,605 +0.00(+2.74%)
Nov 20, 2023 0.1005 0.1050 0.0815 0.0950 800,963 -0.01(-8.03%)
Nov 17, 2023 0.1075 0.1075 0.0960 0.1033 702,878 +0.00(+3.82%)
Nov 16, 2023 0.0890 0.1095 0.0850 0.0995 3,063,549 +0.01(+15.16%)
Nov 15, 2023 0.0620 0.0940 0.0613 0.0864 3,205,950 +0.02(+40.26%)
Nov 14, 2023 0.0575 0.0680 0.0487 0.0616 1,721,359 +0.01(+23.20%)
Nov 13, 2023 0.0395 0.0550 0.0373 0.0500 449,272 +0.01(+11.61%)
Nov 10, 2023 0.0450 0.0450 0.0336 0.0448 662,678 +0.00(+5.41%)
Nov 09, 2023 0.0372 0.0750 0.0300 0.0425 3,209,585 +0.01(+36.22%)
Nov 08, 2023 0.0337 0.0337 0.0275 0.0312 811,153 -0.00(-7.42%)
Nov 07, 2023 0.0172 0.0337 0.0172 0.0337 762,327 +0.01(+75.52%)
Nov 06, 2023 0.0181 0.0230 0.0180 0.0192 356,240 +0.00(+1.05%)
Nov 03, 2023 0.0194 0.0200 0.0190 0.0190 97,117 -0.00(-3.55%)
Nov 02, 2023 0.0150 0.0200 0.0150 0.0197 1,068,869 +0.00(+24.68%)
Nov 01, 2023 0.0225 0.0225 0.0150 0.0158 578,425 -0.00(-4.24%)
Oct 31, 2023 0.0151 0.0170 0.0151 0.0165 66,718 +0.00(+3.13%)
Oct 30, 2023 0.0151 0.0179 0.0151 0.0160 75,766 -0.00(-10.61%)
Oct 27, 2023 0.0150 0.0185 0.0150 0.0179 143,337 +0.00(+3.47%)
Oct 26, 2023 0.0151 0.0179 0.0151 0.0173 186,730 -0.00(-6.49%)
Oct 25, 2023 0.0200 0.0200 0.0151 0.0185 715,203 -0.00(-7.50%)
Oct 24, 2023 0.0166 0.0216 0.0166 0.0200 574,274 +0.00(+20.48%)
Oct 23, 2023 0.0140 0.0169 0.0140 0.0166 260,054 +0.00(+17.73%)
Oct 20, 2023 0.0168 0.0184 0.0120 0.0141 1,128,746 -0.00(-23.37%)
Oct 19, 2023 0.0189 0.0200 0.0151 0.0184 453,638 +0.00(+1.66%)
Oct 18, 2023 0.0215 0.0215 0.0160 0.0181 264,638 -0.00(-9.50%)
Oct 17, 2023 0.0219 0.0220 0.0182 0.0200 275,128 +0.00(+0.00%)
Oct 16, 2023 0.0240 0.0240 0.0200 0.0200 561,870 -0.00(-7.41%)
Oct 13, 2023 0.0250 0.0250 0.0201 0.0216 154,903 -0.00(-13.60%)
Oct 12, 2023 0.0279 0.0279 0.0210 0.0250 271,045 +0.00(+4.17%)
Oct 11, 2023 0.0230 0.0282 0.0200 0.0240 847,869 +0.00(+4.35%)
Oct 10, 2023 0.0245 0.0245 0.0200 0.0230 247,645 -0.00(-6.12%)
Oct 09, 2023 0.0215 0.0275 0.0215 0.0245 137,889 +0.00(+12.39%)
Oct 06, 2023 0.0216 0.0240 0.0215 0.0218 196,685 +0.00(+0.93%)
Oct 05, 2023 0.0275 0.0275 0.0215 0.0216 285,079 -0.00(-3.14%)
Oct 04, 2023 0.0249 0.0310 0.0221 0.0223 1,514,326 -0.01(-25.67%)
Oct 03, 2023 0.0301 0.0319 0.0280 0.0300 105,650 -0.00(-3.23%)
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.