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:BCBNF)

0.4445 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 2025 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 16, 2025 0.4397 0.4445 0.4057 0.4445 10,000 +0.01(+1.30%)
May 15, 2025 0.4193 0.4400 0.4148 0.4388 59,481 +0.03(+6.50%)
May 14, 2025 0.4200 0.4200 0.4001 0.4120 131,025 -0.01(-2.67%)
May 13, 2025 0.4295 0.4295 0.4233 0.4233 3,520 -0.01(-2.01%)
May 12, 2025 0.4320 0.4320 0.4320 0.4320 162 -0.02(-4.00%)
May 09, 2025 0.4212 0.4500 0.4050 0.4500 142,040 +0.03(+6.94%)
May 08, 2025 0.4190 0.4210 0.4111 0.4208 38,342 +0.00(+0.19%)
May 07, 2025 0.4120 0.4210 0.4120 0.4200 27,399 +0.01(+2.51%)
May 06, 2025 0.4050 0.4181 0.4004 0.4097 80,700 +0.01(+2.32%)
May 05, 2025 0.4027 0.4063 0.4004 0.4004 1,329 +0.00(+0.48%)
May 02, 2025 0.3992 0.3992 0.3906 0.3985 2,168 +0.01(+1.94%)
May 01, 2025 0.4055 0.4080 0.3909 0.3909 11,900 +0.00(+0.39%)
Apr 30, 2025 0.3900 0.3909 0.3834 0.3894 7,227 +0.01(+2.47%)
Apr 29, 2025 0.3900 0.3941 0.3799 0.3800 63,345 -0.01(-2.44%)
Apr 28, 2025 0.3815 0.3908 0.3815 0.3895 49,578 +0.01(+2.50%)
Apr 25, 2025 0.3489 0.4381 0.3450 0.3800 262,026 +0.04(+10.14%)
Apr 24, 2025 0.3182 0.3540 0.3100 0.3450 148,333 +0.04(+11.33%)
Apr 23, 2025 0.3060 0.3099 0.2984 0.3099 270,491 +0.01(+2.28%)
Apr 22, 2025 0.2870 0.3100 0.2800 0.3030 161,131 +0.02(+6.20%)
Apr 21, 2025 0.2860 0.2900 0.2800 0.2853 235,956 -0.00(-1.28%)
Apr 17, 2025 0.2830 0.2890 0.2780 0.2890 114,500 +0.02(+6.21%)
Apr 16, 2025 0.2801 0.2900 0.2721 0.2721 129,540 -0.01(-4.09%)
Apr 15, 2025 0.2775 0.2880 0.2775 0.2837 325,104 -0.01(-1.83%)
Apr 14, 2025 0.2820 0.2890 0.2793 0.2890 287,620 +0.00(+1.44%)
Apr 11, 2025 0.2800 0.2889 0.2782 0.2849 290,185 +0.00(+0.85%)
Apr 10, 2025 0.2825 0.2850 0.2750 0.2825 62,529 +0.00(+0.89%)
Apr 09, 2025 0.2750 0.2850 0.2656 0.2800 168,754 +0.01(+1.82%)
Apr 08, 2025 0.2750 0.2791 0.2701 0.2750 135,352 +0.00(+0.47%)
Apr 07, 2025 0.2630 0.2737 0.2580 0.2737 18,891 +0.00(+1.37%)
Apr 04, 2025 0.2600 0.2710 0.2600 0.2700 39,886 -0.01(-3.57%)
Apr 03, 2025 0.2790 0.2820 0.2700 0.2800 30,052 +0.01(+2.23%)
Apr 02, 2025 0.2695 0.2760 0.2690 0.2739 30,754 +0.00(+0.33%)
Apr 01, 2025 0.2790 0.2790 0.2583 0.2730 39,877 +0.00(+0.00%)
Mar 31, 2025 0.2700 0.2730 0.2650 0.2730 39,000 -0.00(-1.69%)
Mar 28, 2025 0.2768 0.2810 0.2715 0.2777 51,738 -0.01(-1.87%)
Mar 27, 2025 0.2768 0.2830 0.2754 0.2830 134,833 +0.00(+1.07%)
Mar 26, 2025 0.2630 0.2800 0.2596 0.2800 248,226 +0.02(+6.06%)
Mar 25, 2025 0.2623 0.2650 0.2595 0.2640 63,151 -0.00(-0.38%)
Mar 24, 2025 0.2690 0.2690 0.2601 0.2650 92,021 -0.00(-1.12%)
Mar 21, 2025 0.2650 0.2771 0.2500 0.2680 304,507 -0.00(-0.74%)
Mar 20, 2025 0.2660 0.2900 0.2650 0.2700 224,354 -0.00(-1.50%)
Mar 19, 2025 0.2880 0.2900 0.2741 0.2741 200,250 -0.02(-5.48%)
Mar 18, 2025 0.2776 0.2900 0.2737 0.2900 87,002 +0.02(+6.19%)
Mar 17, 2025 0.2856 0.2856 0.2731 0.2731 35,326 -0.02(-5.83%)
Mar 14, 2025 0.2904 0.2931 0.2800 0.2900 183,150 +0.00(+0.00%)
Mar 13, 2025 0.2900 0.2900 0.2850 0.2900 20,250 +0.00(+0.00%)
Mar 12, 2025 0.2910 0.2910 0.2900 0.2900 6,500 +0.00(+1.65%)
Mar 11, 2025 0.2900 0.2900 0.2853 0.2853 37,679 -0.00(-1.59%)
Mar 10, 2025 0.2810 0.2900 0.2700 0.2899 107,160 +0.01(+2.76%)
Mar 07, 2025 0.2875 0.2875 0.2800 0.2821 30,155 -0.01(-1.88%)
Mar 06, 2025 0.2880 0.2960 0.2870 0.2875 41,000 +0.00(+0.88%)
Mar 05, 2025 0.2850 0.2880 0.2753 0.2850 43,800 +0.00(+0.71%)
Mar 04, 2025 0.2804 0.2874 0.2700 0.2830 99,189 +0.00(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.