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:CBRF)

0.6500 +0.0616 (+10.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 19, 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 (%)
Aug 19, 2025 0.6000 0.7114 0.5925 0.6500 104,451 +0.06(+10.47%)
Aug 18, 2025 0.5770 0.5884 0.5660 0.5884 16,275 +0.03(+5.54%)
Aug 15, 2025 0.5597 0.5600 0.5485 0.5575 21,064 +0.03(+4.99%)
Aug 14, 2025 0.5620 0.5697 0.5310 0.5310 20,324 -0.05(-7.97%)
Aug 13, 2025 0.5775 0.5950 0.5770 0.5770 38,125 -0.00(-0.09%)
Aug 12, 2025 0.5500 0.5775 0.5450 0.5775 9,989 +0.01(+1.60%)
Aug 11, 2025 0.4600 0.5684 0.4405 0.5684 39,873 +0.09(+18.42%)
Aug 08, 2025 0.4800 0.4800 0.4800 0.4800 20,010 +0.00(+0.00%)
Aug 07, 2025 0.4650 0.4800 0.4500 0.4800 40,101 +0.00(+0.00%)
Aug 06, 2025 0.4355 0.4800 0.4355 0.4800 43,971 +0.03(+6.67%)
Aug 05, 2025 0.4800 0.4800 0.3410 0.4500 189,108 -0.04(-8.28%)
Aug 04, 2025 0.4570 0.4913 0.4460 0.4906 45,945 +0.04(+8.20%)
Aug 01, 2025 0.4534 0.4534 0.4450 0.4534 6,600 +0.01(+2.05%)
Jul 31, 2025 0.4200 0.4570 0.4200 0.4443 18,466 +0.04(+9.03%)
Jul 30, 2025 0.4330 0.4515 0.4040 0.4075 32,719 -0.03(-5.89%)
Jul 29, 2025 0.4800 0.4896 0.4330 0.4330 35,850 -0.01(-1.59%)
Jul 28, 2025 0.4750 0.4897 0.4400 0.4400 19,800 -0.05(-10.15%)
Jul 25, 2025 0.4800 0.4897 0.3886 0.4897 157,939 +0.01(+2.45%)
Jul 24, 2025 0.4780 0.5000 0.4780 0.4780 20,800 -0.01(-2.45%)
Jul 23, 2025 0.4825 0.4900 0.4500 0.4900 38,948 +0.01(+2.08%)
Jul 22, 2025 0.5000 0.5000 0.4700 0.4800 47,317 -0.02(-4.00%)
Jul 21, 2025 0.4500 0.5000 0.4410 0.5000 24,000 +0.03(+5.26%)
Jul 18, 2025 0.4995 0.5200 0.4750 0.4750 24,950 +0.00(+0.00%)
Jul 17, 2025 0.5000 0.5100 0.4750 0.4750 8,555 -0.04(-7.77%)
Jul 16, 2025 0.4900 0.5250 0.4900 0.5150 21,800 +0.03(+5.10%)
Jul 15, 2025 0.4810 0.5025 0.4750 0.4900 28,959 -0.04(-6.67%)
Jul 14, 2025 0.4950 0.5250 0.4700 0.5250 50,504 +0.00(+0.00%)
Jul 11, 2025 0.4800 0.5250 0.4601 0.5250 35,542 +0.03(+7.12%)
Jul 10, 2025 0.5490 0.5490 0.4900 0.4901 88,356 -0.02(-3.90%)
Jul 09, 2025 0.5500 0.5500 0.5100 0.5100 57,423 -0.05(-9.73%)
Jul 08, 2025 0.5900 0.5900 0.5650 0.5650 3,443 -0.03(-5.79%)
Jul 07, 2025 0.5940 0.6000 0.5740 0.5997 21,654 -0.00(-0.05%)
Jul 03, 2025 0.5300 0.6000 0.5251 0.6000 11,275 +0.00(+0.00%)
Jul 02, 2025 0.6000 0.6000 0.6000 0.6000 5,595 +0.00(+0.00%)
Jul 01, 2025 0.5775 0.6000 0.5201 0.6000 6,765 +0.02(+3.90%)
Jun 30, 2025 0.5200 0.5775 0.5150 0.5775 26,075 +0.06(+12.57%)
Jun 27, 2025 0.5000 0.5250 0.4800 0.5130 15,094 +0.01(+2.60%)
Jun 26, 2025 0.5000 0.5200 0.5000 0.5000 5,125 +0.00(+0.20%)
Jun 25, 2025 0.4857 0.4990 0.4773 0.4990 12,000 +0.00(+0.00%)
Jun 24, 2025 0.4735 0.5110 0.4735 0.4990 30,210 +0.02(+4.77%)
Jun 23, 2025 0.4725 0.4763 0.4725 0.4763 12,600 +0.01(+1.99%)
Jun 20, 2025 0.4800 0.5200 0.4500 0.4670 25,235 -0.04(-7.52%)
Jun 18, 2025 0.4900 0.5080 0.4360 0.5050 27,438 +0.04(+7.45%)
Jun 17, 2025 0.5000 0.5000 0.4700 0.4700 19,087 -0.03(-6.00%)
Jun 16, 2025 0.5000 0.5000 0.4650 0.5000 15,128 +0.00(+0.70%)
Jun 13, 2025 0.4948 0.5000 0.4805 0.4965 43,632 -0.00(-0.64%)
Jun 12, 2025 0.4899 0.5000 0.4800 0.4997 19,039 +0.01(+2.00%)
Jun 11, 2025 0.4900 0.5000 0.4488 0.4899 22,450 +0.01(+1.32%)
Jun 10, 2025 0.5100 0.5100 0.4835 0.4835 19,452 -0.01(-2.03%)
Jun 09, 2025 0.5193 0.5200 0.4837 0.4935 20,550 -0.03(-5.10%)
Jun 06, 2025 0.5250 0.5250 0.5200 0.5200 13,012 -0.02(-3.93%)
Jun 05, 2025 0.5500 0.5549 0.5102 0.5413 72,009 +0.05(+10.45%)
Jun 04, 2025 0.5750 0.5760 0.4708 0.4901 77,610 -0.11(-18.32%)
Jun 03, 2025 0.6000 0.6000 0.5910 0.6000 5,100 +0.01(+1.90%)
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.