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

XBP Global Holdings, Inc. - Common Stock (NQ:XBP)

6.450 +0.770 (+13.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 19, 2025 5.670 6.600 5.450 6.450 48,885 +0.77(+13.56%)
Dec 18, 2025 5.340 5.870 5.332 5.680 30,536 +0.34(+6.37%)
Dec 17, 2025 5.570 5.620 5.120 5.340 26,034 -0.26(-4.64%)
Dec 16, 2025 5.680 5.720 5.390 5.600 28,786 -0.12(-2.10%)
Dec 15, 2025 5.560 6.700 5.497 5.720 75,292 +5.15(+898.25%)
Dec 12, 2025 0.5100 0.5900 0.4664 0.5730 512,113 +0.05(+8.94%)
Dec 11, 2025 0.4197 0.5354 0.4151 0.5260 1,525,768 +0.11(+27.18%)
Dec 10, 2025 0.5160 0.5400 0.4105 0.4136 486,506 -0.10(-20.25%)
Dec 09, 2025 0.5100 0.5588 0.4930 0.5186 201,239 +0.01(+2.63%)
Dec 08, 2025 0.5406 0.5499 0.4900 0.5053 212,646 -0.02(-4.28%)
Dec 05, 2025 0.5110 0.5705 0.5110 0.5279 592,320 -0.13(-20.26%)
Dec 04, 2025 0.6500 0.6787 0.6430 0.6620 88,601 -0.01(-2.01%)
Dec 03, 2025 0.6561 0.6978 0.6500 0.6756 69,613 +0.00(+0.67%)
Dec 02, 2025 0.6998 0.6998 0.6658 0.6711 46,584 +0.00(+0.42%)
Dec 01, 2025 0.6630 0.7189 0.6630 0.6683 126,368 -0.03(-3.92%)
Nov 28, 2025 0.6630 0.7005 0.6630 0.6956 70,175 +0.02(+2.87%)
Nov 26, 2025 0.6555 0.7078 0.6446 0.6762 115,172 +0.01(+1.26%)
Nov 25, 2025 0.6343 0.6689 0.6343 0.6678 60,964 +0.02(+2.80%)
Nov 24, 2025 0.6300 0.6499 0.5766 0.6496 99,845 +0.04(+6.47%)
Nov 21, 2025 0.5638 0.6101 0.5504 0.6101 202,941 +0.03(+5.65%)
Nov 20, 2025 0.6200 0.6289 0.5613 0.5775 291,909 -0.05(-8.19%)
Nov 19, 2025 0.6690 0.6690 0.6017 0.6290 344,840 -0.04(-5.70%)
Nov 18, 2025 0.6416 0.6868 0.6154 0.6670 163,342 +0.00(+0.65%)
Nov 17, 2025 0.6600 0.7000 0.6500 0.6627 329,226 -0.01(-2.11%)
Nov 14, 2025 0.6100 0.7258 0.5834 0.6770 923,550 +0.07(+11.06%)
Nov 13, 2025 0.6300 0.6300 0.6004 0.6096 88,959 -0.01(-1.68%)
Nov 12, 2025 0.5935 0.6798 0.5849 0.6200 412,048 +0.02(+3.33%)
Nov 11, 2025 0.5600 0.6096 0.5600 0.6000 77,086 +0.01(+2.04%)
Nov 10, 2025 0.5390 0.5880 0.5100 0.5880 203,754 +0.05(+9.17%)
Nov 07, 2025 0.5600 0.5600 0.4900 0.5386 183,101 -0.03(-5.95%)
Nov 06, 2025 0.6076 0.6076 0.5471 0.5727 230,994 -0.04(-6.59%)
Nov 05, 2025 0.6052 0.6201 0.5794 0.6131 149,865 -0.01(-1.60%)
Nov 04, 2025 0.6344 0.6444 0.5919 0.6231 358,854 -0.03(-4.12%)
Nov 03, 2025 0.5960 0.6819 0.5606 0.6499 1,152,100 +0.06(+9.97%)
Oct 31, 2025 0.5500 0.6432 0.5326 0.5910 1,138,204 +0.02(+3.38%)
Oct 30, 2025 0.5300 0.5766 0.4974 0.5717 382,987 +0.05(+8.75%)
Oct 29, 2025 0.5112 0.5665 0.5051 0.5257 315,305 +0.00(+0.57%)
Oct 28, 2025 0.5053 0.5229 0.4909 0.5227 216,030 +0.02(+3.46%)
Oct 27, 2025 0.5140 0.5445 0.4936 0.5052 297,798 -0.01(-2.77%)
Oct 24, 2025 0.5010 0.5661 0.4991 0.5196 577,486 +0.02(+3.20%)
Oct 23, 2025 0.4680 0.5305 0.4610 0.5035 1,105,880 +0.02(+4.90%)
Oct 22, 2025 0.5000 0.5092 0.4710 0.4800 2,382,771 -0.01(-1.15%)
Oct 21, 2025 0.4960 0.5031 0.4700 0.4856 892,610 -0.01(-2.10%)
Oct 20, 2025 0.5500 0.5567 0.4570 0.4960 6,360,593 -0.01(-2.75%)
Oct 17, 2025 0.5100 0.5425 0.5003 0.5100 148,975 -0.00(-0.55%)
Oct 16, 2025 0.5951 0.6000 0.5012 0.5128 292,115 -0.05(-8.62%)
Oct 15, 2025 0.5700 0.5806 0.5529 0.5612 139,397 -0.00(-0.67%)
Oct 14, 2025 0.6200 0.6300 0.5500 0.5650 357,917 -0.05(-8.72%)
Oct 13, 2025 0.6400 0.6775 0.5824 0.6190 867,297 -0.02(-3.28%)
Oct 10, 2025 0.6900 0.7300 0.6366 0.6400 319,557 -0.04(-5.47%)
Oct 09, 2025 0.7115 0.7599 0.6641 0.6770 222,580 -0.04(-5.10%)
Oct 08, 2025 0.7265 0.7595 0.7092 0.7134 88,308 -0.03(-3.59%)
Oct 07, 2025 0.7600 0.7600 0.7200 0.7400 397,677 -0.00(-0.36%)
Oct 06, 2025 0.7635 0.7700 0.7290 0.7427 311,554 -0.02(-2.15%)
Oct 03, 2025 0.7750 0.7775 0.7369 0.7590 150,889 -0.01(-1.61%)
Oct 02, 2025 0.8100 0.8154 0.7700 0.7714 202,138 -0.03(-4.00%)
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.