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 )

0.0938 -0.0062 (-6.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 0.1241 0.1310 0.1195 0.1200 436,068 +0.00(+1.27%)
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%)
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.