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

Committed Capital Acquisition Corp II (CSE: CDVA )

0.0900 +0.0100 (+12.50%)
Streaming Delayed Price Updated: 9:49 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 (%)
Jun 30, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 29, 2020 0.3200 0.3200 0.3200 0.3200 2,863 +0.05(+20.75%)
Jun 26, 2020 0.2800 0.2800 0.2650 0.2650 3,000 -0.02(-5.36%)
Jun 25, 2020 0.3200 0.3200 0.2800 0.2800 40,068 -0.04(-12.50%)
Jun 24, 2020 0.3200 0.3400 0.3200 0.3200 72,821 +0.00(+0.00%)
Jun 22, 2020 0.3200 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jun 19, 2020 0.3000 0.3200 0.3000 0.3100 11,551 +0.04(+16.98%)
Jun 18, 2020 0.2500 0.2650 0.2500 0.2650 50,000 -0.05(-17.19%)
Jun 17, 2020 0.3000 0.3200 0.2700 0.3200 62,000 +0.02(+6.67%)
Jun 16, 2020 0.3000 0.3000 0.3000 0.3000 24,500 +0.00(+0.00%)
Jun 15, 2020 0.3000 0.3000 0.3000 0.3000 19,523 +0.00(+0.00%)
Jun 12, 2020 0.3000 0.3000 0.3000 0.3000 5,200 +0.00(+0.00%)
Jun 09, 2020 0.3000 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jun 08, 2020 0.3500 0.3500 0.3500 0.3500 5,784 +0.00(+0.00%)
Jun 05, 2020 0.3500 0.3500 0.3500 0.3500 2,900 +0.01(+4.48%)
Jun 04, 2020 0.3100 0.3350 0.3100 0.3350 25,250 -0.01(-4.29%)
Jun 02, 2020 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 01, 2020 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
May 29, 2020 0.3500 0.3500 0.3500 0.3500 17,500 +0.04(+14.75%)
May 27, 2020 0.3050 0.3050 0.3050 0.3050 0 -0.10(-23.75%)
May 19, 2020 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
May 15, 2020 0.4050 0.4050 0.4050 0 -0.09(-19.00%)
May 14, 2020 0.4600 0.5000 0.4150 0.5000 23,592 +0.00(+0.00%)
May 13, 2020 0.3800 0.5000 0.3300 0.5000 21,092 +0.09(+21.95%)
May 12, 2020 0.4100 0.4100 0.4100 0.4100 1,000 -0.01(-1.20%)
May 11, 2020 0.4950 0.4950 0.4000 0.4150 6,900 +0.01(+1.22%)
May 01, 2020 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Apr 29, 2020 0.4400 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Apr 28, 2020 0.4250 0.4250 0.4000 0.4000 4,500 -0.02(-4.76%)
Apr 24, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 22, 2020 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Apr 21, 2020 0.3950 0.4200 0.3950 0.4200 13,000 +0.06(+16.67%)
Apr 20, 2020 0.3600 0.3950 0.3250 0.3600 29,800 +0.02(+7.46%)
Apr 17, 2020 0.4500 0.4650 0.2100 0.3350 120,000 -0.07(-16.25%)
Apr 16, 2020 0.3500 0.4000 0.3500 0.4000 20,700 +0.08(+23.08%)
Apr 15, 2020 0.3100 0.3250 0.3100 0.3250 14,000 +0.03(+8.33%)
Apr 14, 2020 0.3200 0.3250 0.3000 0.3000 35,500 -0.03(-7.69%)
Apr 13, 2020 0.3250 0.3300 0.3250 0.3250 26,551 +0.05(+20.37%)
Apr 09, 2020 0.2700 0.2700 0.2700 0 +0.08(+42.11%)
Apr 03, 2020 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
Apr 02, 2020 0.2300 0.2300 0.2300 0.2300 20,000 +0.01(+2.22%)
Mar 31, 2020 0.2250 0.2250 0.2250 0.2250 0 -0.04(-15.09%)
Mar 27, 2020 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Mar 26, 2020 0.2250 0.2700 0.2250 0.2700 33,000 +0.10(+58.82%)
Mar 25, 2020 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Mar 24, 2020 0.1700 0.1700 0.1700 0.1700 2,409 +0.04(+30.77%)
Mar 18, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 17, 2020 0.1350 0.1350 0.1350 0.1350 20,249 +0.00(+0.00%)
Mar 12, 2020 0.1350 0.1350 0.1350 0 -0.08(-38.64%)
Mar 11, 2020 0.2200 0.2200 0.2200 0.2200 1,000 -0.03(-12.00%)
Mar 10, 2020 0.1900 0.2500 0.1900 0.2500 26,000 +0.07(+35.14%)
Mar 09, 2020 0.1900 0.1900 0.1800 0.1850 30,933 -0.01(-2.63%)
Mar 06, 2020 0.1900 0.1900 0.1900 0.1900 10,000 -0.02(-9.52%)
Mar 05, 2020 0.2350 0.2350 0.2100 0.2100 16,617 -0.02(-10.64%)
Mar 04, 2020 0.2050 0.2350 0.2050 0.2350 28,000 +0.03(+17.50%)
Mar 03, 2020 0.2000 0.2000 0.1900 0.2000 20,500 +0.02(+11.11%)
Mar 02, 2020 0.2000 0.2000 0.1800 0.1800 18,416 -0.02(-10.00%)
Feb 28, 2020 0.2000 0.2300 0.2000 0.2000 14,577 +0.00(+0.00%)
Feb 27, 2020 0.1850 0.2000 0.1800 0.2000 30,700 +0.02(+11.11%)
Feb 26, 2020 0.2050 0.2050 0.1700 0.1800 34,500 -0.01(-5.26%)
Feb 24, 2020 0.1900 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
Feb 20, 2020 0.2300 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Feb 19, 2020 0.2100 0.2600 0.2100 0.2200 53,852 +0.03(+15.79%)
Feb 18, 2020 0.1950 0.2100 0.1850 0.1900 47,840 +0.02(+8.57%)
Feb 13, 2020 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Feb 12, 2020 0.1950 0.1950 0.1950 0.1950 1,000 +0.04(+25.81%)
Feb 11, 2020 0.2300 0.2300 0.1550 0.1550 27,115 +0.02(+14.81%)
Feb 10, 2020 0.1500 0.1700 0.1350 0.1350 145,601 -0.01(-10.00%)
Feb 07, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Feb 06, 2020 0.1350 0.1500 0.1350 0.1500 106,100 +0.03(+30.43%)
Feb 05, 2020 0.1150 0.1150 0.1150 0.1150 3,000 -0.03(-23.33%)
Feb 04, 2020 0.1450 0.1500 0.1200 0.1500 191,199 +0.02(+15.38%)
Jan 30, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jan 29, 2020 0.1800 0.1800 0.1250 0.1350 50,000 -0.07(-34.15%)
Jan 27, 2020 0.2050 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Jan 21, 2020 0.2000 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jan 17, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jan 15, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jan 13, 2020 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Jan 10, 2020 0.1950 0.2100 0.1950 0.2100 67,350 +0.01(+7.69%)
Jan 09, 2020 0.1950 0.1950 0.1950 0.1950 500 -0.01(-2.50%)
Jan 03, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jan 02, 2020 0.2000 0.2100 0.2000 0.2100 3,000 +0.03(+16.67%)
Dec 31, 2019 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Dec 30, 2019 0.1900 0.1900 0.1500 0.1500 32,300 -0.02(-14.29%)
Dec 27, 2019 0.1900 0.1900 0.1750 0.1750 53,000 +0.00(+0.00%)
Dec 24, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Dec 23, 2019 0.1500 0.2150 0.1500 0.1800 22,700 +0.01(+2.86%)
Nov 01, 2019 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Oct 31, 2019 0.1750 0.1800 0.1600 0.1600 23,499 -0.01(-5.88%)
Oct 30, 2019 0.1600 0.1700 0.1600 0.1700 5,577 -0.01(-5.56%)
Oct 29, 2019 0.3500 0.3500 0.1700 0.1800 75,792 -0.11(-37.93%)
Oct 28, 2019 0.4800 0.4800 0.2900 0.2900 24,500 -0.21(-42.00%)
Oct 25, 2019 0.2800 0.5000 0.2800 0.5000 12,700 +0.17(+51.52%)
Oct 24, 2019 0.2600 0.3300 0.2600 0.3300 4,000 +0.07(+26.92%)
Oct 23, 2019 0.2250 0.2600 0.2250 0.2600 3,000 +0.04(+18.18%)
Oct 21, 2019 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Oct 17, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 16, 2019 0.1700 0.1900 0.1700 0.1900 24,500 +0.03(+18.75%)
Oct 15, 2019 0.1700 0.1700 0.1600 0.1600 50,265 -0.01(-5.88%)
Oct 11, 2019 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Oct 10, 2019 0.1900 0.1900 0.1850 0.1900 38,500 -0.01(-2.56%)
Oct 09, 2019 0.1900 0.1950 0.1700 0.1950 61,000 +0.02(+8.33%)
Oct 08, 2019 0.1650 0.1800 0.1650 0.1800 140,300 +0.01(+5.88%)
Oct 07, 2019 0.2000 0.2000 0.1700 0.1700 120,800 -0.05(-22.73%)
Oct 04, 2019 0.1900 0.2200 0.1800 0.2200 74,604 +0.03(+15.79%)
Oct 03, 2019 0.1800 0.1900 0.1800 0.1900 105,500 +0.00(+0.00%)
Oct 02, 2019 0.1900 0.1900 0.1900 8 +0.00(+0.00%)
Oct 01, 2019 0.2200 0.2200 0.1900 0.1900 3,500 -0.03(-13.64%)
Sep 27, 2019 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Sep 25, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Sep 24, 2019 0.2000 0.2000 0.2000 0.2000 10,499 +0.00(+0.00%)
Sep 23, 2019 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Sep 20, 2019 0.2200 0.2200 0.2050 0.2050 24,500 -0.03(-10.87%)
Sep 19, 2019 0.2400 0.2400 0.2300 0.2300 7,889 -0.00(-2.13%)
Sep 18, 2019 0.2350 0.2350 0.2350 100 +0.00(+0.00%)
Sep 17, 2019 0.2400 0.2400 0.2350 0.2350 5,000 +0.00(+0.00%)
Sep 16, 2019 0.2500 0.2500 0.2350 0.2350 26,300 -0.02(-6.00%)
Sep 13, 2019 0.2500 0.2500 0.2500 0.2500 22,900 -0.03(-10.71%)
Sep 12, 2019 0.2800 0.2800 0.2800 0.2800 2,434 +0.00(+0.00%)
Sep 11, 2019 0.2800 0.2800 0.2450 0.2800 73,000 -0.02(-6.67%)
Sep 09, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 05, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 04, 2019 0.2950 0.3000 0.2900 0.3000 42,950 +0.00(+0.00%)
Sep 03, 2019 0.2900 0.3000 0.2900 0.3000 46,000 +0.02(+7.14%)
Aug 29, 2019 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Aug 28, 2019 0.2800 0.3050 0.2700 0.2850 32,000 -0.02(-5.00%)
Aug 27, 2019 0.3000 0.3000 0.3000 0.3000 1,596 +0.00(+0.00%)
Aug 26, 2019 0.3450 0.3450 0.3000 0.3000 22,000 -0.05(-14.29%)
Aug 23, 2019 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Aug 21, 2019 0.3500 0.3500 0.3500 0 -0.07(-16.67%)
Aug 20, 2019 0.3800 0.4200 0.3800 0.4200 18,552 +0.02(+5.00%)
Aug 19, 2019 0.3800 0.4000 0.3800 0.4000 20,999 +0.01(+1.27%)
Aug 16, 2019 0.3800 0.3950 0.3800 0.3950 10,499 -0.01(-1.25%)
Aug 15, 2019 0.4000 0.4000 0.4000 0.4000 6,100 -0.04(-9.09%)
Aug 14, 2019 0.4050 0.4400 0.4000 0.4400 13,200 +0.02(+4.76%)
Aug 13, 2019 0.4200 0.4200 0.4200 0.4200 11,263 +0.04(+10.53%)
Aug 12, 2019 0.4200 0.4200 0.3800 0.3800 2,900 -0.04(-9.52%)
Aug 09, 2019 0.3250 0.4200 0.3250 0.4200 32,000 +0.09(+27.27%)
Aug 08, 2019 0.3500 0.3500 0.3000 0.3300 13,000 -0.02(-5.71%)
Aug 07, 2019 0.3850 0.3900 0.3500 0.3500 7,000 -0.04(-10.26%)
Aug 06, 2019 0.3850 0.3900 0.3850 0.3900 13,700 +0.02(+5.41%)
Aug 02, 2019 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Jul 31, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 30, 2019 0.3800 0.3900 0.3800 0.3900 9,500 +0.01(+2.63%)
Jul 26, 2019 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jul 25, 2019 0.4000 0.4000 0.4000 0.4000 2,000 -0.03(-6.98%)
Jul 24, 2019 0.4500 0.4500 0.4300 0.4300 4,000 -0.06(-12.24%)
Jul 22, 2019 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Jul 19, 2019 0.5000 0.5000 0.4500 0.4500 4,500 -0.05(-10.00%)
Jul 17, 2019 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Jul 10, 2019 0.4700 0.4700 0.4700 0 -0.07(-12.96%)
Jul 09, 2019 0.5800 0.5800 0.5400 0.5400 12,000 -0.05(-8.47%)
Jul 05, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
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.