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
Markets:
Overview
News
Currencies
International
Treasuries

(OP:BCBNF)

0.7000 +0.0024 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 15, 2025 0.6944 0.7073 0.6850 0.6976 159,008 -0.01(-1.87%)
Dec 12, 2025 0.7367 0.7454 0.6922 0.7109 56,400 +0.00(+0.44%)
Dec 11, 2025 0.7111 0.7353 0.6957 0.7078 98,500 -0.02(-2.35%)
Dec 10, 2025 0.7320 0.7498 0.7046 0.7248 144,653 +0.01(+1.07%)
Dec 09, 2025 0.7250 0.7433 0.6940 0.7171 75,798 -0.00(-0.17%)
Dec 08, 2025 0.7495 0.7521 0.7107 0.7183 81,503 -0.03(-4.16%)
Dec 05, 2025 0.7389 0.7626 0.7123 0.7495 45,111 +0.01(+1.99%)
Dec 04, 2025 0.7633 0.7633 0.7200 0.7349 95,400 -0.04(-4.78%)
Dec 03, 2025 0.7450 0.7900 0.7317 0.7718 22,089 -0.00(-0.04%)
Dec 02, 2025 0.7877 0.7953 0.7563 0.7721 53,764 -0.03(-3.35%)
Dec 01, 2025 0.7560 0.8417 0.7560 0.7989 138,420 +0.08(+11.77%)
Nov 28, 2025 0.7200 0.7200 0.7148 0.7148 23,313 +0.00(+0.31%)
Nov 26, 2025 0.6917 0.7200 0.6913 0.7126 63,632 +0.04(+6.34%)
Nov 25, 2025 0.6982 0.7059 0.6701 0.6701 71,300 -0.01(-2.06%)
Nov 24, 2025 0.7053 0.7123 0.6842 0.6842 30,300 -0.02(-3.09%)
Nov 21, 2025 0.6966 0.7184 0.6896 0.7060 32,425 +0.03(+4.27%)
Nov 20, 2025 0.6799 0.7100 0.6771 0.6771 101,339 +0.01(+2.03%)
Nov 19, 2025 0.6526 0.6799 0.6438 0.6636 37,369 -0.01(-0.94%)
Nov 18, 2025 0.6715 0.6800 0.6547 0.6699 39,164 +0.00(+0.00%)
Nov 17, 2025 0.6850 0.7041 0.6516 0.6699 121,700 -0.01(-1.89%)
Nov 14, 2025 0.6711 0.6934 0.6684 0.6828 57,456 -0.02(-2.91%)
Nov 13, 2025 0.7240 0.7403 0.6937 0.7033 138,961 -0.04(-5.57%)
Nov 12, 2025 0.7443 0.7448 0.7181 0.7448 55,203 -0.00(-0.33%)
Nov 11, 2025 0.7601 0.7601 0.7247 0.7473 90,681 +0.02(+3.19%)
Nov 10, 2025 0.7510 0.7557 0.7241 0.7242 130,604 -0.02(-2.66%)
Nov 07, 2025 0.7420 0.7600 0.7314 0.7440 89,943 +0.00(+0.50%)
Nov 06, 2025 0.7548 0.7683 0.7403 0.7403 89,179 -0.01(-1.29%)
Nov 05, 2025 0.7708 0.7727 0.7360 0.7500 178,144 +0.00(+0.03%)
Nov 04, 2025 0.7743 0.8000 0.7498 0.7498 54,938 -0.01(-1.37%)
Nov 03, 2025 0.7600 0.7714 0.7505 0.7602 105,733 +0.01(+1.08%)
Oct 31, 2025 0.7414 0.7550 0.7352 0.7521 107,575 +0.02(+3.11%)
Oct 30, 2025 0.7000 0.7378 0.7000 0.7294 55,300 -0.01(-1.43%)
Oct 29, 2025 0.7600 0.7600 0.7400 0.7400 45,855 -0.02(-2.63%)
Oct 28, 2025 0.7598 0.7600 0.7550 0.7600 71,108 +0.00(+0.58%)
Oct 27, 2025 0.7438 0.7693 0.7400 0.7556 67,586 +0.03(+4.36%)
Oct 24, 2025 0.7206 0.7398 0.7020 0.7240 136,903 +0.01(+1.97%)
Oct 23, 2025 0.7059 0.7450 0.6978 0.7100 104,021 -0.02(-2.07%)
Oct 22, 2025 0.7463 0.7463 0.7250 0.7250 298,496 -0.03(-3.67%)
Oct 21, 2025 0.7347 0.7646 0.7138 0.7526 76,530 +0.00(+0.41%)
Oct 20, 2025 0.7649 0.7837 0.7373 0.7495 167,654 -0.00(-0.08%)
Oct 17, 2025 0.7224 0.7615 0.7148 0.7501 435,377 +0.03(+4.72%)
Oct 16, 2025 0.7460 0.7460 0.6546 0.7163 406,574 -0.01(-1.88%)
Oct 15, 2025 0.7208 0.7460 0.7208 0.7300 94,198 -0.01(-0.98%)
Oct 14, 2025 0.7350 0.7450 0.7200 0.7372 271,688 -0.00(-0.38%)
Oct 13, 2025 0.7400 0.7400 0.6881 0.7400 15,502 +0.02(+2.10%)
Oct 10, 2025 0.7425 0.7425 0.7173 0.7248 137,796 -0.00(-0.23%)
Oct 09, 2025 0.6916 0.7335 0.6821 0.7265 175,429 +0.02(+2.47%)
Oct 08, 2025 0.6881 0.7106 0.6776 0.7090 908,107 +0.04(+5.24%)
Oct 07, 2025 0.6754 0.6881 0.6633 0.6737 80,082 -0.01(-0.75%)
Oct 06, 2025 0.6713 0.6972 0.6713 0.6788 249,727 +0.01(+0.79%)
Oct 03, 2025 0.6565 0.6795 0.6565 0.6735 391,498 +0.01(+0.79%)
Oct 02, 2025 0.6537 0.6749 0.6472 0.6682 194,389 +0.03(+4.32%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.