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
Overview
News
Currencies
International
Treasuries

Committed Capital Acquisition Corp II (CSE: CDVA )

0.0900 UNCHANGED
Official Closing Price Updated: 3:53 PM EDT, May 1, 2024 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 (%)
Jan 31, 2022 0.4000 0.4000 0.4000 0.4000 5,000 +0.03(+8.11%)
Jan 28, 2022 0.3600 0.3700 0.3600 0.3700 41,000 -0.01(-2.63%)
Jan 27, 2022 0.4300 0.4300 0.3800 0.3800 111,600 -0.02(-5.00%)
Jan 26, 2022 0.4000 0.4000 0.4000 0.4000 5,000 -0.04(-9.09%)
Jan 25, 2022 0.4000 0.4450 0.3800 0.4400 44,700 -0.01(-2.22%)
Jan 24, 2022 0.3700 0.4500 0.3000 0.4500 67,052 +0.08(+21.62%)
Jan 21, 2022 0.3700 0.3700 0.3700 0.3700 14,135 +0.02(+5.71%)
Jan 19, 2022 0.3500 0.3500 0 -0.05(-12.50%)
Jan 18, 2022 0.4000 0.4000 0.4000 0.4000 74,498 -0.04(-9.09%)
Jan 12, 2022 0.4400 30 +0.02(+4.76%)
Jan 11, 2022 0.4300 0.4300 0.4000 0.4200 78,200 +0.02(+5.00%)
Jan 07, 2022 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Jan 06, 2022 0.4000 0.4400 0.3500 0.3500 166,711 -0.08(-18.60%)
Jan 05, 2022 0.4100 0.4400 0.3850 0.4300 32,190 +0.02(+4.88%)
Jan 04, 2022 0.4150 0.4300 0.4100 0.4100 204,207 -0.04(-7.87%)
Dec 29, 2021 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Dec 23, 2021 0.4400 0.4400 0.4400 0 -0.03(-6.38%)
Dec 21, 2021 0.4700 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Dec 20, 2021 0.4300 0.4600 0.4300 0.4600 60,500 +0.09(+22.67%)
Dec 17, 2021 0.3950 0.3950 0.3750 0.3750 15,682 -0.08(-16.67%)
Dec 16, 2021 0.4600 0.4600 0.4500 0.4500 114,000 -0.02(-4.26%)
Dec 15, 2021 0.4500 0.4700 0.4450 0.4700 61,159 +0.02(+4.44%)
Dec 14, 2021 0.4500 0.4600 0.4400 0.4500 83,600 -0.01(-2.17%)
Dec 13, 2021 0.4400 0.4600 0.4300 0.4600 164,765 +0.02(+4.55%)
Dec 10, 2021 0.4400 0.4400 0.4400 0.4400 9,500 +0.00(+0.00%)
Dec 09, 2021 0.4350 0.4400 0.4350 0.4400 5,000 +0.01(+2.33%)
Dec 08, 2021 0.4300 0.4300 0.4300 0.4300 10,000 -0.01(-1.15%)
Dec 07, 2021 0.4050 0.4350 0.4050 0.4350 9,500 -0.01(-2.25%)
Dec 06, 2021 0.4400 0.4450 0.3950 0.4450 23,708 +0.00(+0.00%)
Dec 03, 2021 0.4400 0.4450 0.4400 0.4450 39,000 +0.01(+1.14%)
Dec 02, 2021 0.4450 0.4450 0.4400 0.4400 11,500 -0.01(-2.22%)
Dec 01, 2021 0.4700 0.4700 0.4500 0.4500 54,030 -0.02(-4.26%)
Nov 30, 2021 0.3750 0.4700 0.3750 0.4700 35,472 +0.02(+4.44%)
Nov 29, 2021 0.4400 0.4700 0.4400 0.4500 129,221 -0.01(-2.17%)
Nov 26, 2021 0.4500 0.4700 0.4150 0.4600 96,702 +0.01(+2.22%)
Nov 25, 2021 0.4500 0.4500 0.4500 0.4500 2,000 +0.04(+9.76%)
Nov 24, 2021 0.3650 0.4100 0.3600 0.4100 10,963 -0.04(-8.89%)
Nov 23, 2021 0.4100 0.4500 0.4000 0.4500 69,530 +0.04(+9.76%)
Nov 22, 2021 0.4100 0.4150 0.3900 0.4100 35,166 +0.00(+0.00%)
Nov 19, 2021 0.4100 0.4100 0.4100 0.4100 21,000 +0.00(+0.00%)
Nov 18, 2021 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Nov 17, 2021 0.4150 0.4150 0.4050 0.4100 29,900 -0.01(-1.20%)
Nov 16, 2021 0.4500 0.4500 0.4150 0.4150 43,890 -0.04(-7.78%)
Nov 15, 2021 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Nov 12, 2021 0.4500 0.4500 0.4500 0.4500 2,500 +0.01(+2.27%)
Nov 11, 2021 0.4400 0.4400 0.4400 0.4400 20,521 +0.04(+10.00%)
Nov 10, 2021 0.4000 0.4000 9,250 +0.01(+2.56%)
Nov 09, 2021 0.3900 0.3900 0.3900 0.3900 2,500 +0.01(+2.63%)
Nov 08, 2021 0.3500 0.3950 0.3000 0.3800 70,286 +0.00(+0.00%)
Nov 05, 2021 0.3800 0.3800 0.3800 0.3800 3,000 +0.04(+13.43%)
Nov 04, 2021 0.4000 0.4700 0.3300 0.3350 143,800 -0.03(-9.46%)
Nov 03, 2021 0.3600 0.3800 0.3400 0.3700 82,501 +0.05(+15.62%)
Nov 02, 2021 0.3050 0.3200 0.3050 0.3200 11,772 -0.02(-4.48%)
Nov 01, 2021 0.3500 0.3500 0.3350 0.3350 38,959 +0.01(+3.08%)
Oct 29, 2021 0.3250 0.3250 0.3250 0.3250 14,839 -0.02(-7.14%)
Oct 28, 2021 0.3300 0.3500 0.3500 86,827 +0.04(+14.75%)
Oct 27, 2021 0.3000 0.3050 0.3000 0.3050 29,500 +0.01(+1.67%)
Oct 26, 2021 0.3300 0.3000 0.3000 139,000 -0.03(-9.09%)
Oct 25, 2021 0.3500 0.3550 0.3250 0.3300 141,281 +0.00(+0.00%)
Oct 22, 2021 0.3050 0.3300 0.3050 0.3300 174,423 +0.02(+6.45%)
Oct 21, 2021 0.3050 0.3100 0.3050 0.3100 37,900 +0.01(+1.64%)
Oct 20, 2021 0.3000 0.3050 0.3000 0.3050 261,500 +0.01(+3.39%)
Oct 19, 2021 0.2900 0.2950 0.2900 0.2950 28,000 +0.01(+1.72%)
Oct 18, 2021 0.2900 0.2900 0.2900 0.2900 10,500 -0.01(-3.33%)
Oct 15, 2021 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Oct 14, 2021 0.3000 0.3000 0.3000 0.3000 11,000 +0.02(+7.14%)
Oct 13, 2021 0.2800 0.2800 0.2750 0.2800 45,000 -0.02(-8.20%)
Oct 07, 2021 0.3050 0.3050 0.3050 0 +0.03(+10.91%)
Oct 06, 2021 0.2750 0.3050 0.2750 0.2750 79,583 -0.03(-9.84%)
Oct 05, 2021 0.2750 0.3050 0.2750 0.3050 65,296 +0.00(+0.00%)
Oct 01, 2021 0.3050 0.3050 0.3050 100 +0.00(+0.00%)
Sep 30, 2021 0.3000 0.3050 0.3000 0.3050 33,599 +0.01(+1.67%)
Sep 29, 2021 0.3000 0.3000 0.3000 0.3000 40,000 +0.00(+0.00%)
Sep 28, 2021 0.3000 0.3000 0.3000 0.3000 17,500 +0.00(+0.00%)
Sep 27, 2021 0.3000 0.3000 0.2600 0.3000 65,525 +0.00(+0.00%)
Sep 24, 2021 0.3100 0.3100 0.3000 0.3000 31,778 -0.01(-3.23%)
Sep 22, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 21, 2021 0.3000 0.3100 0.3000 0.3100 107,969 -0.01(-3.13%)
Sep 20, 2021 0.3100 0.3200 0.3000 0.3200 23,000 +0.08(+33.33%)
Sep 17, 2021 0.2400 0.2400 0.2400 0.2400 13,191 -0.05(-17.24%)
Sep 16, 2021 0.2900 0.2900 0.2900 0.2900 30,000 -0.02(-6.45%)
Sep 15, 2021 0.3000 0.3100 0.3000 0.3100 10,000 +0.00(+0.00%)
Sep 14, 2021 0.3100 0.3100 0.3100 0.3100 2,000 +0.01(+3.33%)
Sep 13, 2021 0.3000 0.3000 0.3000 0.3000 39,000 -0.01(-3.23%)
Sep 09, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Sep 08, 2021 0.3050 0.3050 0.2950 0.3050 21,614 -0.01(-3.17%)
Sep 03, 2021 0.3150 0.3150 0.3150 100 +0.01(+1.61%)
Sep 01, 2021 0.3100 0.3100 0.3100 0.3100 180 +0.01(+3.33%)
Aug 31, 2021 0.3150 0.3150 0.3000 0.3000 36,765 -0.02(-4.76%)
Aug 30, 2021 0.3150 0.3150 0.3150 0.3150 11,000 +0.00(+0.00%)
Aug 25, 2021 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Aug 24, 2021 0.3100 0.3150 0.3100 0.3150 24,020 +0.03(+8.62%)
Aug 23, 2021 0.3200 0.3200 0.2900 0.2900 172,061 -0.01(-3.33%)
Aug 20, 2021 0.3100 0.3100 0.3000 0.3000 31,037 -0.02(-6.25%)
Aug 19, 2021 0.3300 0.3300 0.3200 0.3200 2,000 -0.04(-11.11%)
Aug 18, 2021 0.3350 0.3600 0.3350 0.3600 25,598 +0.01(+2.86%)
Aug 17, 2021 0.3200 0.3500 0.3050 0.3500 172,500 +0.02(+6.06%)
Aug 16, 2021 0.3300 0.3300 0.3300 0.3300 10,000 -0.01(-1.49%)
Aug 13, 2021 0.3250 0.3350 0.3250 0.3350 20,500 +0.01(+3.08%)
Aug 12, 2021 0.3250 0.3250 0.3250 0.3250 18,334 +0.02(+4.84%)
Aug 11, 2021 0.3250 0.3250 0.3100 0.3100 9,028 +0.01(+3.33%)
Aug 10, 2021 0.3200 0.3250 0.3000 0.3000 70,000 -0.02(-4.76%)
Aug 06, 2021 0.3150 0.3150 0.3150 0 -0.03(-8.70%)
Aug 05, 2021 0.3100 0.3450 0.3100 0.3450 20,959 +0.03(+11.29%)
Aug 04, 2021 0.3100 0.3100 0.3100 0.3100 37,242 +0.00(+0.00%)
Aug 03, 2021 0.3050 0.3100 0.3050 0.3100 13,000 +0.02(+6.90%)
Jul 30, 2021 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Jul 27, 2021 0.3100 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jul 26, 2021 0.3200 0.3200 0.3200 0.3200 2,500 -0.02(-5.88%)
Jul 22, 2021 0.3400 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Jul 21, 2021 0.2800 0.3100 0.2800 0.3100 38,634 +0.02(+6.90%)
Jul 13, 2021 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Jul 12, 2021 0.2650 0.3200 0.2650 0.3200 79,814 +0.00(+0.00%)
Jul 08, 2021 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 07, 2021 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Jul 06, 2021 0.3200 0.3200 0.3200 0.3200 8,000 -0.01(-3.03%)
Jul 02, 2021 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jun 30, 2021 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Jun 29, 2021 0.3200 0.3200 0.2850 0.3150 39,500 -0.01(-1.56%)
Jun 28, 2021 0.3200 0.3200 0.3200 0.3200 22,000 +0.00(+0.00%)
Jun 24, 2021 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 22, 2021 0.3200 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Jun 18, 2021 0.3000 0.3000 0.3000 200 -0.02(-4.76%)
Jun 17, 2021 0.2800 0.3150 0.2800 0.3150 32,000 -0.01(-1.56%)
Jun 16, 2021 0.3200 0.3200 0.3200 0.3200 20,500 +0.00(+0.00%)
Jun 15, 2021 0.3200 0.3200 0.3200 0.3200 7,200 +0.00(+0.00%)
Jun 14, 2021 0.3000 0.3200 0.3000 0.3200 57,833 +0.04(+12.28%)
Jun 11, 2021 0.3100 0.3200 0.2850 0.2850 39,500 -0.01(-1.72%)
Jun 10, 2021 0.3000 0.3000 0.2900 0.2900 11,000 -0.01(-3.33%)
Jun 09, 2021 0.2900 0.3100 0.2800 0.3000 9,820 +0.03(+13.21%)
Jun 08, 2021 0.2700 0.2900 0.2650 0.2650 16,500 -0.03(-10.17%)
Jun 07, 2021 0.2950 0.2950 0.2950 0.2950 7,500 -0.02(-6.35%)
Jun 02, 2021 0.3150 0.3150 0.3150 0.3150 100 -0.01(-1.56%)
Jun 01, 2021 0.3000 0.3200 0.3000 0.3200 46,745 +0.01(+3.23%)
May 28, 2021 0.3100 0.3100 0.3100 0 +0.03(+8.77%)
May 27, 2021 0.3000 0.3000 0.2850 0.2850 14,500 -0.04(-10.94%)
May 26, 2021 0.3250 0.3250 0.3100 0.3200 21,000 -0.01(-1.54%)
May 25, 2021 0.3400 0.3500 0.3250 0.3250 47,800 +0.01(+1.56%)
May 21, 2021 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
May 19, 2021 0.3400 0.3400 0.3400 0.3400 400 +0.06(+19.30%)
May 18, 2021 0.3200 0.3200 0.2650 0.2850 80,000 -0.05(-13.64%)
May 17, 2021 0.2650 0.3400 0.2650 0.3300 5,550 -0.01(-2.94%)
May 14, 2021 0.3000 0.3400 0.3000 0.3400 83,500 +0.04(+13.33%)
May 12, 2021 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 11, 2021 0.3000 0.3100 0.3000 0.3000 106,000 +0.03(+13.21%)
May 10, 2021 0.2650 0.2650 0.2650 0.2650 106,500 -0.03(-11.67%)
May 07, 2021 0.3000 0.3000 0.3000 0.3000 15,487 -0.01(-1.64%)
May 06, 2021 0.3050 0.3050 0.3050 0.3050 6,000 +0.00(+0.00%)
May 05, 2021 0.3300 0.3300 0.3050 0.3050 2,600 -0.03(-7.58%)
May 04, 2021 0.3300 0.3300 0.3300 0.3300 11,000 +0.00(+0.00%)
May 03, 2021 0.3350 0.3350 0.3000 0.3300 31,000 -0.01(-1.49%)
Apr 30, 2021 0.3350 0.3350 0.3350 0.3350 500 +0.00(+0.00%)
Apr 29, 2021 0.3500 0.3500 0.3250 0.3350 43,000 +0.01(+1.52%)
Apr 28, 2021 0.3300 0.3500 0.3300 0.3300 123,000 +0.00(+0.00%)
Apr 27, 2021 0.3300 0.3300 0.3300 0.3300 3,500 +0.01(+1.54%)
Apr 26, 2021 0.3400 0.3400 0.3250 0.3250 25,300 -0.01(-2.99%)
Apr 23, 2021 0.3350 0.3400 0.3350 0.3350 41,500 -0.01(-4.29%)
Apr 22, 2021 0.3500 0.3500 0.3500 0.3500 2,200 +0.00(+0.00%)
Apr 21, 2021 0.3050 0.3500 0.2250 0.3500 158,128 +0.00(+0.00%)
Apr 20, 2021 0.3400 0.3500 0.3300 0.3500 67,884 +0.01(+2.94%)
Apr 19, 2021 0.3350 0.3400 0.3050 0.3400 29,500 +0.01(+1.49%)
Apr 16, 2021 0.3100 0.3350 0.3100 0.3350 12,100 -0.01(-1.47%)
Apr 15, 2021 0.3500 0.3500 0.3050 0.3400 46,700 -0.01(-2.86%)
Apr 14, 2021 0.3400 0.3500 0.3000 0.3500 61,639 +0.01(+4.48%)
Apr 13, 2021 0.3350 0.3350 0.3350 0.3350 100 +0.00(+0.00%)
Apr 12, 2021 0.2700 0.3500 0.2700 0.3350 58,000 +0.03(+8.06%)
Apr 09, 2021 0.2950 0.3100 0.2950 0.3100 9,100 +0.00(+0.00%)
Apr 07, 2021 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 06, 2021 0.3200 0.3200 0.3100 0.3100 7,000 -0.01(-3.13%)
Apr 05, 2021 0.3200 0.3200 0.3200 0.3200 6,500 +0.01(+1.59%)
Apr 01, 2021 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Mar 30, 2021 0.3300 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Mar 29, 2021 0.3100 0.3200 0.3100 0.3200 11,000 +0.02(+4.92%)
Mar 25, 2021 0.3050 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Mar 24, 2021 0.3100 0.3500 0.3000 0.3000 76,989 -0.04(-13.04%)
Mar 23, 2021 0.3450 0.3450 0.3450 0.3450 6,000 +0.00(+0.00%)
Mar 22, 2021 0.3450 0.3450 0.3450 0.3450 10,100 +0.01(+4.55%)
Mar 19, 2021 0.3300 0.3300 0.3300 0.3300 4,500 +0.00(+0.00%)
Mar 18, 2021 0.3500 0.3500 0.3300 0.3300 63,396 -0.02(-5.71%)
Mar 17, 2021 0.3500 0.3500 0.3450 0.3500 93,330 +0.00(+0.00%)
Mar 16, 2021 0.3500 0.3500 0.3500 0.3500 47,540 +0.02(+6.06%)
Mar 15, 2021 0.3500 0.3500 0.3300 0.3300 44,057 -0.02(-5.71%)
Mar 12, 2021 0.3500 0.3500 0.3400 0.3500 104,500 +0.01(+2.94%)
Mar 11, 2021 0.3500 0.3500 0.3400 0.3400 21,500 +0.00(+0.00%)
Mar 10, 2021 0.3500 0.3500 0.3400 0.3400 30,500 -0.01(-2.86%)
Mar 09, 2021 0.3100 0.3500 0.3000 0.3500 146,144 +0.00(+0.00%)
Mar 08, 2021 0.3500 0.3500 0.3500 0.3500 51,295 +0.00(+0.00%)
Mar 05, 2021 0.3500 0.3600 0.3500 0.3500 14,500 -0.01(-2.78%)
Mar 04, 2021 0.3650 0.4000 0.3600 0.3600 77,140 +0.00(+0.00%)
Mar 03, 2021 0.3600 0.3650 0.3500 0.3600 143,250 -0.01(-2.70%)
Mar 02, 2021 0.4000 0.4000 0.3700 0.3700 4,500 -0.04(-9.76%)
Mar 01, 2021 0.4100 0.4100 0.4100 0.4100 29,500 +0.00(+0.00%)
Feb 26, 2021 0.4100 0.4100 0.4100 0.4100 31,500 -0.04(-8.89%)
Feb 25, 2021 0.4500 0.4500 0.4500 0.4500 18,000 -0.01(-2.17%)
Feb 24, 2021 0.4500 0.4600 0.4500 0.4600 12,922 +0.01(+1.10%)
Feb 23, 2021 0.4700 0.4700 0.4550 0.4550 20,500 -0.01(-3.19%)
Feb 22, 2021 0.4650 0.4700 0.4600 0.4700 70,770 +0.00(+1.08%)
Feb 19, 2021 0.4300 0.4650 0.4300 0.4650 27,400 +0.01(+1.09%)
Feb 18, 2021 0.4600 0.4600 0.4600 0.4600 5,304 +0.09(+22.67%)
Feb 17, 2021 0.4500 0.4600 0.3750 0.3750 29,730 -0.08(-16.67%)
Feb 16, 2021 0.4700 0.4700 0.4400 0.4500 64,005 -0.02(-4.26%)
Feb 12, 2021 0.4700 0.4700 0.4700 0 +0.04(+9.30%)
Feb 11, 2021 0.4600 0.4600 0.4300 0.4300 21,440 -0.04(-8.51%)
Feb 10, 2021 0.4400 0.4800 0.4400 0.4700 54,500 +0.05(+11.90%)
Feb 09, 2021 0.4500 0.4500 0.4200 0.4200 35,500 -0.06(-12.50%)
Feb 08, 2021 0.4550 0.4800 0.4500 0.4800 33,415 +0.06(+14.29%)
Feb 05, 2021 0.3800 0.4200 0.3800 0.4200 46,100 +0.03(+9.09%)
Feb 04, 2021 0.3800 0.3850 0.3800 0.3850 11,000 +0.02(+4.05%)
Feb 03, 2021 0.3300 0.3800 0.3300 0.3700 149,865 +0.02(+5.71%)
Feb 02, 2021 0.3500 0.3500 0.3500 0.3500 4,500 -0.04(-9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.