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

(TSV:CDPR)

0.5200 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Dec 15, 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 15, 2025 0.5100 0.5400 0.5100 0.5200 957,354 +0.02(+4.00%)
Dec 12, 2025 0.5300 0.5300 0.4950 0.5000 1,068,381 -0.02(-3.85%)
Dec 11, 2025 0.4900 0.5200 0.4900 0.5200 929,375 +0.05(+10.64%)
Dec 10, 2025 0.4600 0.4850 0.4600 0.4700 646,920 +0.01(+3.30%)
Dec 09, 2025 0.4500 0.4900 0.4500 0.4550 1,290,680 +0.01(+1.11%)
Dec 08, 2025 0.4650 0.4650 0.4500 0.4500 476,968 -0.02(-3.23%)
Dec 05, 2025 0.4750 0.4750 0.4550 0.4650 258,858 +0.00(+0.00%)
Dec 04, 2025 0.4650 0.4650 0.4450 0.4650 723,096 -0.00(-1.06%)
Dec 03, 2025 0.4650 0.4830 0.4600 0.4700 727,098 +0.01(+2.62%)
Dec 02, 2025 0.4650 0.4650 0.4450 0.4580 189,982 -0.00(-0.43%)
Dec 01, 2025 0.4650 0.4700 0.4500 0.4600 1,034,316 -0.01(-2.13%)
Nov 28, 2025 0.4750 0.4850 0.4600 0.4700 2,122,492 +0.00(+1.08%)
Nov 27, 2025 0.4500 0.4650 0.4450 0.4650 247,092 +0.02(+3.33%)
Nov 26, 2025 0.4700 0.4800 0.4400 0.4500 1,397,471 -0.02(-3.23%)
Nov 25, 2025 0.4700 0.4700 0.4600 0.4650 310,724 -0.00(-1.06%)
Nov 24, 2025 0.4450 0.4750 0.4450 0.4700 480,664 +0.02(+5.62%)
Nov 21, 2025 0.4500 0.4550 0.4350 0.4450 476,242 -0.01(-1.11%)
Nov 20, 2025 0.4700 0.4700 0.4350 0.4500 640,679 -0.01(-2.17%)
Nov 19, 2025 0.4500 0.4800 0.4450 0.4600 1,061,396 +0.01(+1.10%)
Nov 18, 2025 0.4700 0.4700 0.4430 0.4550 603,234 -0.01(-1.09%)
Nov 17, 2025 0.4600 0.4800 0.4600 0.4600 286,447 -0.01(-1.08%)
Nov 14, 2025 0.4700 0.4750 0.4550 0.4650 579,548 -0.01(-3.12%)
Nov 13, 2025 0.5100 0.5100 0.4650 0.4800 778,630 -0.02(-3.61%)
Nov 12, 2025 0.4700 0.5000 0.4700 0.4980 781,950 +0.04(+8.26%)
Nov 11, 2025 0.4600 0.4650 0.4500 0.4600 382,024 -0.00(-0.65%)
Nov 10, 2025 0.4600 0.4900 0.4600 0.4630 1,042,978 +0.01(+1.76%)
Nov 07, 2025 0.4200 0.4550 0.4150 0.4550 1,301,732 +0.04(+8.33%)
Nov 06, 2025 0.4450 0.4450 0.4200 0.4200 431,734 -0.03(-6.67%)
Nov 05, 2025 0.4300 0.4500 0.4300 0.4500 367,696 +0.03(+5.88%)
Nov 04, 2025 0.4400 0.4400 0.4200 0.4250 1,070,647 -0.03(-5.56%)
Nov 03, 2025 0.4800 0.4800 0.4450 0.4500 596,906 -0.03(-6.25%)
Oct 31, 2025 0.4750 0.4850 0.4650 0.4800 594,766 +0.00(+0.00%)
Oct 30, 2025 0.4700 0.4800 0.4600 0.4800 214,616 +0.01(+3.23%)
Oct 29, 2025 0.4550 0.4700 0.4550 0.4650 306,791 +0.02(+3.33%)
Oct 28, 2025 0.4550 0.4800 0.4500 0.4500 234,566 +0.00(+0.00%)
Oct 27, 2025 0.4600 0.4600 0.4400 0.4500 408,704 -0.03(-6.25%)
Oct 24, 2025 0.4700 0.4800 0.4650 0.4800 327,571 +0.01(+2.13%)
Oct 23, 2025 0.4750 0.4750 0.4650 0.4700 202,384 +0.00(+0.00%)
Oct 22, 2025 0.4700 0.4800 0.4450 0.4700 450,707 +0.00(+0.00%)
Oct 21, 2025 0.4850 0.4850 0.4350 0.4700 4,051,807 -0.05(-9.62%)
Oct 20, 2025 0.5200 0.5300 0.5100 0.5200 552,658 +0.00(+0.00%)
Oct 17, 2025 0.5400 0.5400 0.4980 0.5200 1,063,666 -0.03(-4.59%)
Oct 16, 2025 0.5000 0.6000 0.5000 0.5450 3,329,289 +0.04(+6.86%)
Oct 15, 2025 0.5100 0.5200 0.4950 0.5100 2,021,432 +0.02(+3.03%)
Oct 14, 2025 0.4750 0.5100 0.4650 0.4950 4,362,598 +0.01(+2.06%)
Oct 10, 2025 0.4850 0 -0.02(-3.00%)
Oct 09, 2025 0.5400 0.5400 0.5000 0.5000 908,792 -0.02(-3.85%)
Oct 08, 2025 0.5100 0.5400 0.5100 0.5200 807,439 +0.02(+4.00%)
Oct 07, 2025 0.5100 0.5200 0.5000 0.5000 527,829 -0.01(-1.96%)
Oct 06, 2025 0.4900 0.5200 0.4880 0.5100 1,089,812 +0.02(+4.08%)
Oct 03, 2025 0.5000 0.5200 0.4850 0.4900 475,325 +0.00(+0.00%)
Oct 02, 2025 0.5100 0.5200 0.4900 0.4900 736,499 -0.03(-5.77%)
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.