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:SDCH)

0.1362 +0.0012 (+0.89%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 25, 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 25, 2025 0.1350 0.1362 0.1201 0.1362 190,253 +0.00(+0.89%)
Jul 24, 2025 0.1326 0.1379 0.1290 0.1350 44,573 -0.00(-2.17%)
Jul 23, 2025 0.1479 0.1479 0.1201 0.1380 317,793 -0.01(-4.83%)
Jul 22, 2025 0.1311 0.1470 0.1311 0.1450 183,272 +0.00(+3.57%)
Jul 21, 2025 0.1530 0.1570 0.1300 0.1400 395,727 -0.01(-4.11%)
Jul 18, 2025 0.1600 0.1600 0.1410 0.1460 310,468 -0.01(-7.18%)
Jul 17, 2025 0.1575 0.1600 0.1475 0.1573 321,931 +0.00(+0.38%)
Jul 16, 2025 0.1575 0.1650 0.1481 0.1567 540,301 -0.00(-0.44%)
Jul 15, 2025 0.1590 0.1865 0.1301 0.1574 1,043,935 +0.02(+12.43%)
Jul 14, 2025 0.1499 0.1500 0.1224 0.1400 774,455 +0.02(+13.18%)
Jul 11, 2025 0.1293 0.1750 0.1130 0.1237 345,255 +0.01(+5.28%)
Jul 10, 2025 0.1270 0.1360 0.1100 0.1175 377,933 +0.00(+0.17%)
Jul 09, 2025 0.1099 0.1743 0.0904 0.1173 526,100 +0.02(+25.99%)
Jul 08, 2025 0.0967 0.0999 0.0914 0.0931 183,047 +0.00(+4.26%)
Jul 07, 2025 0.0995 0.1050 0.0810 0.0893 1,278,351 +0.00(+3.72%)
Jul 03, 2025 0.0783 0.0923 0.0691 0.0861 537,601 +0.01(+15.88%)
Jul 02, 2025 0.0744 0.0949 0.0743 0.0743 204,407 +0.00(+4.80%)
Jul 01, 2025 0.0680 0.0709 0.0660 0.0709 191,695 +0.00(+1.43%)
Jun 30, 2025 0.0700 0.0700 0.0600 0.0699 453,821 +0.01(+11.84%)
Jun 27, 2025 0.0462 0.0640 0.0462 0.0625 262,025 +0.01(+19.73%)
Jun 26, 2025 0.0599 0.0599 0.0451 0.0522 384,462 -0.01(-9.69%)
Jun 25, 2025 0.0548 0.0578 0.0542 0.0578 18,001 +0.00(+8.24%)
Jun 24, 2025 0.0570 0.0570 0.0520 0.0534 87,138 +0.00(+7.88%)
Jun 23, 2025 0.0510 0.0549 0.0480 0.0495 108,244 +0.00(+3.34%)
Jun 20, 2025 0.0600 0.0699 0.0410 0.0479 1,492,307 -0.02(-26.19%)
Jun 18, 2025 0.0698 0.0698 0.0550 0.0649 575,932 -0.00(-0.15%)
Jun 17, 2025 0.0520 0.0700 0.0520 0.0650 2,106,027 +0.02(+50.12%)
Jun 16, 2025 0.0579 0.0579 0.0431 0.0433 400,858 -0.00(-7.48%)
Jun 13, 2025 0.0470 0.0480 0.0431 0.0468 259,028 -0.00(-1.27%)
Jun 12, 2025 0.0454 0.0480 0.0405 0.0474 308,449 +0.01(+12.86%)
Jun 11, 2025 0.0480 0.0480 0.0417 0.0420 742,871 -0.01(-11.76%)
Jun 10, 2025 0.0427 0.0500 0.0427 0.0476 32,166 -0.00(-4.80%)
Jun 09, 2025 0.0480 0.0500 0.0461 0.0500 233,373 +0.01(+11.11%)
Jun 06, 2025 0.0471 0.0471 0.0450 0.0450 11,900 +0.00(+2.04%)
Jun 05, 2025 0.0470 0.0480 0.0441 0.0441 130,130 -0.00(-7.16%)
Jun 04, 2025 0.0475 0.0475 0.0475 0.0475 500 +0.00(+0.00%)
Jun 03, 2025 0.0477 0.0477 0.0420 0.0475 24,227 -0.00(-0.42%)
Jun 02, 2025 0.0490 0.0490 0.0449 0.0477 15,565 +0.00(+8.41%)
May 30, 2025 0.0449 0.0493 0.0440 0.0440 66,998 -0.00(-8.33%)
May 29, 2025 0.0467 0.0492 0.0443 0.0480 36,023 +0.00(+1.05%)
May 28, 2025 0.0489 0.0489 0.0441 0.0475 28,218 +0.00(+7.95%)
May 27, 2025 0.0453 0.0466 0.0440 0.0440 116,632 -0.00(-4.76%)
May 23, 2025 0.0483 0.0525 0.0400 0.0462 427,445 +0.00(+1.32%)
May 22, 2025 0.0500 0.0500 0.0456 0.0456 125,657 -0.01(-12.31%)
May 21, 2025 0.0519 0.0520 0.0496 0.0520 4,902 +0.00(+4.84%)
May 20, 2025 0.0538 0.0549 0.0496 0.0496 36,793 -0.00(-0.80%)
May 19, 2025 0.0646 0.0646 0.0498 0.0500 570,289 -0.00(-5.66%)
May 16, 2025 0.0550 0.0600 0.0500 0.0530 394,901 -0.01(-9.86%)
May 15, 2025 0.0587 0.0588 0.0550 0.0588 53,108 +0.01(+9.91%)
May 14, 2025 0.0518 0.0569 0.0512 0.0535 84,703 -0.00(-7.44%)
May 13, 2025 0.0469 0.0600 0.0450 0.0578 144,678 +0.00(+8.04%)
May 12, 2025 0.0486 0.0598 0.0462 0.0535 58,399 +0.01(+14.07%)
May 09, 2025 0.0500 0.0500 0.0437 0.0469 30,066 -0.00(-8.04%)
May 08, 2025 0.0510 0.0511 0.0475 0.0510 33,400 +0.00(+7.37%)
May 07, 2025 0.0440 0.0481 0.0420 0.0475 267,134 -0.00(-1.04%)
May 06, 2025 0.0458 0.0480 0.0372 0.0480 345,469 +0.01(+18.52%)
May 05, 2025 0.0485 0.0485 0.0405 0.0405 129,944 -0.01(-16.67%)
May 02, 2025 0.0450 0.0550 0.0406 0.0486 59,617 +0.01(+27.56%)
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.