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 )

0.0670 +0.0023 (+3.55%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 21, 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 (%)
Oct 31, 2022 0.2095 0.2180 0.1802 0.1948 146,632 -0.01(-6.75%)
Oct 28, 2022 0.2001 0.2110 0.1950 0.2089 120,547 +0.01(+4.40%)
Oct 27, 2022 0.1953 0.2300 0.1851 0.2001 725,463 +0.00(+1.32%)
Oct 26, 2022 0.2000 0.2099 0.1906 0.1975 183,204 -0.01(-3.61%)
Oct 25, 2022 0.1969 0.2049 0.1882 0.2049 220,190 +0.01(+5.18%)
Oct 24, 2022 0.2050 0.2050 0.1865 0.1948 47,881 -0.01(-2.55%)
Oct 21, 2022 0.2025 0.2100 0.1850 0.1999 175,813 +0.01(+4.11%)
Oct 20, 2022 0.1975 0.2050 0.1860 0.1920 112,955 -0.01(-7.25%)
Oct 19, 2022 0.2052 0.2100 0.1801 0.2070 185,054 -0.00(-1.43%)
Oct 18, 2022 0.1920 0.2199 0.1920 0.2100 68,191 -0.01(-4.50%)
Oct 17, 2022 0.2199 0.2199 0.1980 0.2199 150,860 +0.01(+4.71%)
Oct 14, 2022 0.2102 0.2200 0.2000 0.2100 76,966 -0.01(-4.55%)
Oct 13, 2022 0.1905 0.2200 0.1858 0.2200 176,743 +0.01(+4.81%)
Oct 12, 2022 0.1900 0.2199 0.1900 0.2099 168,790 -0.00(-0.05%)
Oct 11, 2022 0.2201 0.2270 0.1845 0.2100 812,492 -0.02(-7.69%)
Oct 10, 2022 0.2250 0.2350 0.2100 0.2275 91,655 -0.01(-4.41%)
Oct 07, 2022 0.2450 0.2450 0.2255 0.2380 92,544 -0.00(-1.86%)
Oct 06, 2022 0.2400 0.2500 0.2350 0.2425 56,257 +0.01(+3.19%)
Oct 05, 2022 0.2895 0.2895 0.2251 0.2350 155,467 -0.05(-18.83%)
Oct 04, 2022 0.2550 0.2895 0.2395 0.2895 142,331 +0.04(+15.80%)
Oct 03, 2022 0.2400 0.2550 0.2201 0.2500 200,033 +0.02(+8.70%)
Sep 30, 2022 0.2200 0.2325 0.2200 0.2300 103,237 +0.01(+2.22%)
Sep 29, 2022 0.2600 0.2600 0.2200 0.2250 118,392 -0.03(-10.89%)
Sep 28, 2022 0.2105 0.2684 0.2103 0.2525 120,848 +0.01(+5.21%)
Sep 27, 2022 0.2250 0.2500 0.2105 0.2400 75,610 +0.00(+1.05%)
Sep 26, 2022 0.2258 0.2700 0.2250 0.2375 73,973 +0.01(+3.26%)
Sep 23, 2022 0.2405 0.2405 0.2100 0.2300 294,655 -0.01(-4.96%)
Sep 22, 2022 0.2450 0.2662 0.2410 0.2420 122,335 -0.02(-6.85%)
Sep 21, 2022 0.2500 0.2600 0.2310 0.2598 169,168 +0.01(+3.92%)
Sep 20, 2022 0.2840 0.2840 0.2495 0.2500 95,820 -0.02(-8.83%)
Sep 19, 2022 0.2730 0.2997 0.2311 0.2742 161,226 +0.01(+5.46%)
Sep 16, 2022 0.2675 0.2800 0.2500 0.2600 98,404 -0.02(-7.14%)
Sep 15, 2022 0.2910 0.2910 0.2701 0.2800 34,393 -0.03(-9.82%)
Sep 14, 2022 0.3230 0.3230 0.2702 0.3105 163,220 -0.02(-7.31%)
Sep 13, 2022 0.3500 0.3563 0.2807 0.3350 585,876 -0.03(-9.46%)
Sep 12, 2022 0.2650 0.3900 0.2550 0.3700 437,817 +0.11(+42.31%)
Sep 09, 2022 0.2400 0.2699 0.2400 0.2600 313,525 +0.02(+10.59%)
Sep 08, 2022 0.2563 0.2563 0.2310 0.2351 138,773 -0.02(-9.37%)
Sep 07, 2022 0.2748 0.2748 0.2300 0.2594 95,605 -0.02(-5.60%)
Sep 06, 2022 0.2360 0.2748 0.2360 0.2748 132,450 +0.02(+6.76%)
Sep 02, 2022 0.2395 0.2675 0.2250 0.2574 344,333 +0.03(+12.01%)
Sep 01, 2022 0.2200 0.2400 0.2200 0.2298 106,794 -0.01(-4.25%)
Aug 31, 2022 0.2284 0.2436 0.2102 0.2400 251,397 +0.02(+6.76%)
Aug 30, 2022 0.2499 0.2499 0.2120 0.2248 285,225 -0.02(-8.24%)
Aug 29, 2022 0.2500 0.2600 0.2401 0.2450 287,012 -0.02(-6.49%)
Aug 26, 2022 0.2698 0.2698 0.2610 0.2620 143,661 -0.00(-1.32%)
Aug 25, 2022 0.2555 0.2915 0.2555 0.2655 74,214 -0.01(-5.18%)
Aug 24, 2022 0.2689 0.2915 0.2450 0.2800 153,106 +0.01(+3.70%)
Aug 23, 2022 0.2701 0.2777 0.2650 0.2700 88,731 -0.00(-0.04%)
Aug 22, 2022 0.2760 0.2920 0.2310 0.2701 182,875 -0.02(-5.39%)
Aug 19, 2022 0.2468 0.2855 0.2400 0.2855 196,107 +0.03(+11.96%)
Aug 18, 2022 0.2600 0.2799 0.2310 0.2550 318,336 -0.03(-8.93%)
Aug 17, 2022 0.2452 0.3050 0.2452 0.2800 328,848 -0.02(-5.12%)
Aug 16, 2022 0.4100 0.4100 0.2799 0.2951 403,863 -0.05(-14.34%)
Aug 15, 2022 0.3300 0.3799 0.3300 0.3445 177,898 -0.02(-4.31%)
Aug 12, 2022 0.3499 0.3600 0.3251 0.3600 62,697 +0.02(+7.43%)
Aug 11, 2022 0.3458 0.3770 0.3055 0.3351 137,656 +0.01(+2.32%)
Aug 10, 2022 0.3150 0.3457 0.3150 0.3275 137,895 +0.01(+2.34%)
Aug 09, 2022 0.3394 0.3394 0.3055 0.3200 153,390 -0.01(-3.12%)
Aug 08, 2022 0.3501 0.4200 0.3078 0.3303 450,950 -0.05(-12.96%)
Aug 05, 2022 0.3825 0.4198 0.3410 0.3795 241,161 -0.01(-2.69%)
Aug 04, 2022 0.4093 0.4200 0.3810 0.3900 138,795 -0.02(-3.70%)
Aug 03, 2022 0.4100 0.4200 0.3995 0.4050 245,953 +0.01(+2.53%)
Aug 02, 2022 0.3617 0.4140 0.3617 0.3950 95,589 -0.02(-5.95%)
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.