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:BFGFF)

0.1525 -0.0051 (-3.24%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 0.1506 0.1680 0.1506 0.1525 193,560 -0.00(-2.87%)
Jul 02, 2025 0.1600 0.1740 0.1513 0.1570 224,807 -0.00(-2.73%)
Jul 01, 2025 0.1513 0.1640 0.1513 0.1614 87,624 -0.00(-1.59%)
Jun 30, 2025 0.1760 0.1760 0.1516 0.1640 381,518 -0.01(-3.13%)
Jun 27, 2025 0.1650 0.1700 0.1553 0.1693 220,111 +0.00(+0.53%)
Jun 26, 2025 0.1651 0.1870 0.1623 0.1684 260,041 -0.00(-1.81%)
Jun 25, 2025 0.1930 0.1930 0.1600 0.1715 406,487 -0.00(-2.28%)
Jun 24, 2025 0.1825 0.1930 0.1700 0.1755 490,519 -0.01(-4.31%)
Jun 23, 2025 0.1750 0.1925 0.1600 0.1834 726,074 +0.02(+12.24%)
Jun 20, 2025 0.1705 0.1820 0.1506 0.1634 220,647 -0.02(-9.17%)
Jun 18, 2025 0.1619 0.1850 0.1618 0.1799 566,944 +0.02(+10.37%)
Jun 17, 2025 0.1600 0.1664 0.1512 0.1630 238,480 +0.00(+0.31%)
Jun 16, 2025 0.1760 0.1760 0.1556 0.1625 46,283 -0.00(-0.55%)
Jun 13, 2025 0.1680 0.1693 0.1440 0.1634 329,686 +0.02(+10.18%)
Jun 12, 2025 0.1630 0.1630 0.1474 0.1483 134,430 -0.00(-3.01%)
Jun 11, 2025 0.1462 0.1587 0.1462 0.1529 102,899 -0.00(-0.07%)
Jun 10, 2025 0.1670 0.1670 0.1500 0.1530 130,732 +0.00(+1.06%)
Jun 09, 2025 0.1500 0.1548 0.1462 0.1514 163,580 +0.00(+0.93%)
Jun 06, 2025 0.1500 0.1522 0.1450 0.1500 323,456 +0.00(+1.01%)
Jun 05, 2025 0.1595 0.1615 0.1480 0.1485 271,733 -0.00(-2.43%)
Jun 04, 2025 0.1450 0.1590 0.1450 0.1522 294,172 -0.00(-1.17%)
Jun 03, 2025 0.1700 0.1700 0.1400 0.1540 139,800 +0.00(+1.18%)
Jun 02, 2025 0.1601 0.1870 0.1470 0.1522 326,094 -0.01(-4.88%)
May 30, 2025 0.1620 0.1770 0.1584 0.1600 265,865 +0.00(+2.56%)
May 29, 2025 0.1740 0.1740 0.1463 0.1560 342,481 -0.01(-6.53%)
May 28, 2025 0.1526 0.1700 0.1517 0.1669 398,701 +0.01(+4.31%)
May 27, 2025 0.1700 0.1800 0.1600 0.1600 934,664 -0.01(-4.76%)
May 23, 2025 0.1920 0.1920 0.1657 0.1680 140,442 -0.00(-1.52%)
May 22, 2025 0.1840 0.1840 0.1600 0.1706 343,470 -0.01(-5.06%)
May 21, 2025 0.1990 0.1990 0.1750 0.1797 129,032 -0.00(-2.39%)
May 20, 2025 0.1900 0.1920 0.1620 0.1841 423,827 +0.02(+10.90%)
May 19, 2025 0.1910 0.1920 0.1600 0.1660 228,548 +0.00(+0.00%)
May 16, 2025 0.1784 0.1880 0.1600 0.1660 107,215 -0.00(-1.66%)
May 15, 2025 0.1700 0.1860 0.1613 0.1688 301,147 -0.01(-6.22%)
May 14, 2025 0.1947 0.2100 0.1700 0.1800 953,986 -0.03(-13.96%)
May 13, 2025 0.2350 0.2350 0.2021 0.2092 385,482 -0.00(-0.38%)
May 12, 2025 0.2278 0.2460 0.2039 0.2100 296,887 -0.02(-8.70%)
May 09, 2025 0.2053 0.2320 0.1950 0.2300 288,629 +0.03(+12.97%)
May 08, 2025 0.2155 0.2205 0.1900 0.2036 580,160 -0.02(-7.87%)
May 07, 2025 0.2420 0.2420 0.2151 0.2210 474,780 -0.01(-3.66%)
May 06, 2025 0.2381 0.2406 0.2146 0.2294 855,426 +0.00(+1.87%)
May 05, 2025 0.2100 0.2550 0.1973 0.2252 1,745,453 +0.06(+36.48%)
May 02, 2025 0.1390 0.1756 0.1214 0.1650 653,589 +0.05(+39.12%)
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.