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 )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2023 0.0700 0.0790 0.0605 0.0675 535,653 -0.00(-3.30%)
May 30, 2023 0.0700 0.0729 0.0620 0.0698 198,992 +0.00(+5.44%)
May 26, 2023 0.0691 0.0714 0.0622 0.0662 117,408 -0.00(-6.63%)
May 25, 2023 0.0650 0.0761 0.0621 0.0709 204,989 +0.00(+5.04%)
May 24, 2023 0.0680 0.0700 0.0605 0.0675 759,619 -0.00(-0.74%)
May 23, 2023 0.0769 0.0800 0.0625 0.0680 476,965 -0.01(-11.69%)
May 22, 2023 0.0590 0.0807 0.0502 0.0770 811,189 +0.02(+33.91%)
May 19, 2023 0.0650 0.0685 0.0562 0.0575 811,128 -0.01(-8.73%)
May 18, 2023 0.0700 0.0772 0.0604 0.0630 404,909 -0.01(-18.39%)
May 17, 2023 0.0692 0.0772 0.0635 0.0772 1,049,944 +0.00(+3.62%)
May 16, 2023 0.0847 0.0850 0.0688 0.0745 868,470 -0.01(-12.35%)
May 15, 2023 0.1029 0.1035 0.0825 0.0850 771,893 -0.00(-5.56%)
May 12, 2023 0.0900 0.0937 0.0840 0.0900 466,249 +0.01(+11.66%)
May 11, 2023 0.0875 0.0945 0.0761 0.0806 559,262 -0.01(-14.71%)
May 10, 2023 0.0939 0.1000 0.0739 0.0945 2,051,828 +0.00(+2.72%)
May 09, 2023 0.1250 0.1250 0.0870 0.0920 1,545,141 -0.03(-26.40%)
May 08, 2023 0.1356 0.1399 0.1200 0.1250 276,143 -0.01(-8.76%)
May 05, 2023 0.1374 0.1380 0.1222 0.1370 148,886 -0.00(-0.29%)
May 04, 2023 0.1375 0.1375 0.1220 0.1374 148,745 -0.00(-0.07%)
May 03, 2023 0.1150 0.1394 0.1150 0.1375 870,737 +0.01(+10.00%)
May 02, 2023 0.1399 0.1432 0.1205 0.1250 386,437 -0.01(-4.65%)
May 01, 2023 0.1356 0.1489 0.1311 0.1311 273,925 -0.00(-3.32%)
Apr 28, 2023 0.1404 0.1494 0.1331 0.1356 238,188 -0.00(-3.21%)
Apr 27, 2023 0.1370 0.1500 0.1320 0.1401 1,102,204 +0.02(+16.75%)
Apr 26, 2023 0.1499 0.1769 0.1200 0.1200 1,108,468 -0.02(-11.44%)
Apr 25, 2023 0.1360 0.1489 0.1300 0.1355 567,668 -0.00(-3.35%)
Apr 24, 2023 0.1500 0.1500 0.1400 0.1402 352,007 -0.01(-8.31%)
Apr 21, 2023 0.1639 0.1650 0.1500 0.1529 247,359 -0.01(-7.56%)
Apr 20, 2023 0.1899 0.1899 0.1570 0.1654 399,558 -0.01(-8.11%)
Apr 19, 2023 0.1762 0.1800 0.1700 0.1800 270,972 +0.01(+4.35%)
Apr 18, 2023 0.1820 0.1900 0.1701 0.1725 445,529 -0.00(-1.43%)
Apr 17, 2023 0.1899 0.1950 0.1730 0.1750 649,783 -0.01(-6.96%)
Apr 14, 2023 0.1775 0.2200 0.1775 0.1881 765,423 +0.01(+4.79%)
Apr 13, 2023 0.1575 0.1795 0.1500 0.1795 461,428 +0.02(+12.19%)
Apr 12, 2023 0.1600 0.1650 0.1351 0.1600 416,917 +0.02(+10.34%)
Apr 11, 2023 0.1400 0.1450 0.1350 0.1450 1,089,804 +0.01(+11.54%)
Apr 10, 2023 0.1150 0.1300 0.1150 0.1300 649,252 +0.02(+13.74%)
Apr 06, 2023 0.1345 0.1390 0.1095 0.1143 717,794 -0.02(-12.08%)
Apr 05, 2023 0.1507 0.1600 0.1249 0.1300 727,686 -0.02(-13.33%)
Apr 04, 2023 0.1550 0.1620 0.1478 0.1500 311,668 -0.00(-1.96%)
Apr 03, 2023 0.1750 0.1750 0.1425 0.1530 692,603 -0.02(-12.57%)
Mar 31, 2023 0.1480 0.1795 0.1450 0.1750 495,914 +0.03(+19.62%)
Mar 30, 2023 0.1800 0.1925 0.1425 0.1463 884,722 -0.01(-8.56%)
Mar 29, 2023 0.1401 0.1650 0.1375 0.1600 1,017,224 +0.03(+23.08%)
Mar 28, 2023 0.1425 0.1425 0.1300 0.1300 609,904 -0.01(-8.00%)
Mar 27, 2023 0.1549 0.1549 0.1375 0.1413 130,671 -0.01(-5.48%)
Mar 24, 2023 0.1594 0.1594 0.1450 0.1495 209,923 +0.00(+3.10%)
Mar 23, 2023 0.1600 0.1600 0.1404 0.1450 220,250 +0.01(+4.47%)
Mar 22, 2023 0.1700 0.1750 0.1375 0.1388 3,349,375 -0.03(-18.35%)
Mar 21, 2023 0.1596 0.1700 0.1595 0.1700 196,752 +0.01(+6.92%)
Mar 20, 2023 0.1630 0.1900 0.1580 0.1590 197,478 -0.01(-6.47%)
Mar 17, 2023 0.1700 0.1900 0.1630 0.1700 550,741 +0.00(+0.00%)
Mar 16, 2023 0.1500 0.1719 0.1500 0.1700 134,639 +0.03(+17.24%)
Mar 15, 2023 0.1550 0.1700 0.1400 0.1450 239,807 -0.01(-6.45%)
Mar 14, 2023 0.1700 0.2095 0.1463 0.1550 710,568 -0.01(-3.13%)
Mar 13, 2023 0.1650 0.1800 0.1427 0.1600 557,126 -0.00(-2.44%)
Mar 10, 2023 0.1800 0.1800 0.1530 0.1640 154,194 -0.01(-3.53%)
Mar 09, 2023 0.1698 0.1791 0.1540 0.1700 148,087 +0.01(+4.62%)
Mar 08, 2023 0.2099 0.2099 0.1525 0.1625 544,939 -0.05(-24.07%)
Mar 07, 2023 0.2200 0.2349 0.2121 0.2140 72,562 -0.01(-2.73%)
Mar 06, 2023 0.2351 0.2477 0.2200 0.2200 200,376 -0.03(-12.00%)
Mar 03, 2023 0.2678 0.2678 0.2351 0.2500 175,004 +0.00(+0.97%)
Mar 02, 2023 0.2950 0.2950 0.2400 0.2476 104,972 -0.00(-0.96%)
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.