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 -0.0400 (-5.41%)
Streaming Delayed Price Updated: 1:43 PM EDT, Oct 30, 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 (%)
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%)
Oct 01, 2025 0.6436 0.6527 0.6277 0.6405 159,782 -0.01(-1.46%)
Sep 30, 2025 0.6300 0.6527 0.6236 0.6500 95,306 +0.04(+5.85%)
Sep 29, 2025 0.6230 0.6292 0.6140 0.6141 27,500 -0.01(-0.95%)
Sep 26, 2025 0.6133 0.6200 0.6133 0.6200 16,764 -0.00(-0.47%)
Sep 25, 2025 0.6141 0.6230 0.5988 0.6229 35,748 +0.02(+2.59%)
Sep 24, 2025 0.6265 0.6265 0.6014 0.6072 60,879 +0.01(+1.90%)
Sep 23, 2025 0.6106 0.6300 0.5888 0.5959 44,300 -0.00(-0.68%)
Sep 22, 2025 0.6486 0.6486 0.5600 0.6000 482,212 -0.03(-4.66%)
Sep 19, 2025 0.6431 0.6471 0.6043 0.6293 245,238 -0.01(-2.04%)
Sep 18, 2025 0.6290 0.6424 0.6290 0.6424 59,700 +0.00(+0.61%)
Sep 17, 2025 0.6500 0.6500 0.6138 0.6385 184,827 -0.02(-2.68%)
Sep 16, 2025 0.6400 0.6561 0.6239 0.6561 354,329 +0.04(+5.82%)
Sep 15, 2025 0.6329 0.6329 0.6167 0.6200 53,518 -0.02(-2.36%)
Sep 12, 2025 0.6408 0.6408 0.6269 0.6350 47,110 +0.00(+0.32%)
Sep 11, 2025 0.6170 0.6330 0.5958 0.6330 251,665 +0.05(+8.15%)
Sep 10, 2025 0.5803 0.6025 0.5725 0.5853 231,058 +0.02(+2.83%)
Sep 09, 2025 0.5678 0.5850 0.5600 0.5692 159,881 -0.01(-2.28%)
Sep 08, 2025 0.5829 0.5829 0.5750 0.5825 43,066 -0.00(-0.02%)
Sep 05, 2025 0.5976 0.5990 0.5741 0.5826 46,900 -0.03(-4.49%)
Sep 04, 2025 0.5975 0.6100 0.5586 0.6100 198,934 +0.03(+5.17%)
Sep 03, 2025 0.6159 0.6216 0.5800 0.5800 110,541 -0.02(-4.01%)
Sep 02, 2025 0.6290 0.6290 0.5983 0.6042 82,712 -0.01(-1.76%)
Aug 29, 2025 0.6504 0.6504 0.6003 0.6150 189,523 -0.02(-3.53%)
Aug 28, 2025 0.6365 0.6450 0.6069 0.6375 68,832 +0.01(+1.03%)
Aug 27, 2025 0.6250 0.6334 0.6096 0.6310 59,583 +0.01(+0.90%)
Aug 26, 2025 0.5800 0.6327 0.5600 0.6254 127,288 +0.06(+9.72%)
Aug 25, 2025 0.5799 0.5950 0.5604 0.5700 139,126 +0.01(+0.88%)
Aug 22, 2025 0.5800 0.6200 0.5061 0.5650 291,317 -0.01(-2.43%)
Aug 21, 2025 0.4846 0.5791 0.4784 0.5791 321,353 +0.09(+19.03%)
Aug 20, 2025 0.4837 0.4970 0.4780 0.4865 181,703 -0.00(-0.10%)
Aug 19, 2025 0.4861 0.4960 0.4550 0.4870 521,633 -0.00(-0.41%)
Aug 18, 2025 0.4950 0.5044 0.4799 0.4890 154,754 -0.01(-1.21%)
Aug 15, 2025 0.5030 0.5200 0.4721 0.4950 271,257 -0.01(-1.14%)
Aug 14, 2025 0.5195 0.5201 0.4741 0.5007 212,518 +0.00(+0.12%)
Aug 13, 2025 0.4959 0.5202 0.4887 0.5001 119,208 +0.01(+2.90%)
Aug 12, 2025 0.5270 0.5315 0.4788 0.4860 262,015 -0.00(-0.84%)
Aug 11, 2025 0.4900 0.5400 0.4900 0.4901 215,261 -0.05(-9.24%)
Aug 08, 2025 0.5319 0.5400 0.5237 0.5400 77,917 +0.03(+5.88%)
Aug 07, 2025 0.5200 0.5280 0.4700 0.5100 443,546 -0.01(-1.92%)
Aug 06, 2025 0.5300 0.5319 0.5000 0.5200 365,484 +0.01(+2.36%)
Aug 05, 2025 0.5600 0.5600 0.4413 0.5080 892,093 -0.05(-9.29%)
Aug 04, 2025 0.5364 0.5600 0.5364 0.5600 3,876 +0.01(+0.92%)
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.