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

(OP: FUUFF )

0.2946 +0.0128 (+4.54%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 (%)
May 31, 2023 0.2140 0.2140 0.1850 0.2070 495,783 -0.01(-3.27%)
May 30, 2023 0.2200 0.2200 0.2049 0.2140 293,052 -0.00(-0.74%)
May 26, 2023 0.2200 0.2279 0.2069 0.2156 389,573 -0.00(-2.00%)
May 25, 2023 0.2400 0.2400 0.2200 0.2200 262,358 -0.01(-4.43%)
May 24, 2023 0.2436 0.2469 0.2302 0.2302 174,608 -0.01(-5.85%)
May 23, 2023 0.2441 0.2520 0.2436 0.2445 61,634 +0.00(+0.37%)
May 22, 2023 0.2143 0.2515 0.2143 0.2436 98,402 +0.01(+3.57%)
May 19, 2023 0.2300 0.2374 0.2217 0.2352 122,863 +0.01(+2.26%)
May 18, 2023 0.2270 0.2520 0.2270 0.2300 302,533 -0.00(-2.13%)
May 17, 2023 0.2285 0.2471 0.2280 0.2350 109,752 -0.01(-3.25%)
May 16, 2023 0.2680 0.2680 0.2411 0.2429 352,507 -0.01(-4.78%)
May 15, 2023 0.2600 0.2700 0.2500 0.2551 179,164 +0.00(+1.63%)
May 12, 2023 0.2780 0.2780 0.2501 0.2510 122,074 -0.01(-3.24%)
May 11, 2023 0.2600 0.2674 0.2560 0.2594 172,579 -0.01(-3.85%)
May 10, 2023 0.2700 0.2700 0.2601 0.2698 67,270 +0.01(+3.57%)
May 09, 2023 0.2712 0.2736 0.2536 0.2605 270,579 +0.01(+5.13%)
May 08, 2023 0.2489 0.2538 0.2380 0.2478 146,030 +0.00(+1.14%)
May 05, 2023 0.2419 0.2490 0.2373 0.2450 96,389 +0.01(+3.81%)
May 04, 2023 0.2432 0.2432 0.2319 0.2360 198,019 -0.00(-1.67%)
May 03, 2023 0.2400 0.2478 0.2370 0.2400 104,895 +0.00(+0.38%)
May 02, 2023 0.2217 0.2429 0.2217 0.2391 135,650 -0.00(-0.79%)
May 01, 2023 0.2360 0.2583 0.2360 0.2410 144,485 -0.01(-4.29%)
Apr 28, 2023 0.2583 0.2621 0.2513 0.2518 216,497 -0.01(-2.21%)
Apr 27, 2023 0.2420 0.2607 0.2420 0.2575 237,456 +0.01(+2.10%)
Apr 26, 2023 0.2389 0.2590 0.2350 0.2522 315,265 +0.01(+4.34%)
Apr 25, 2023 0.2398 0.2417 0.2303 0.2417 514,378 +0.02(+7.61%)
Apr 24, 2023 0.2204 0.2350 0.2190 0.2246 534,021 -0.01(-3.31%)
Apr 21, 2023 0.2394 0.2394 0.2214 0.2323 330,149 +0.00(+0.61%)
Apr 20, 2023 0.2488 0.2488 0.2281 0.2309 426,503 -0.01(-3.31%)
Apr 19, 2023 0.2440 0.2544 0.2370 0.2388 275,840 -0.01(-3.79%)
Apr 18, 2023 0.2665 0.2665 0.2482 0.2482 882,865 -0.02(-6.55%)
Apr 17, 2023 0.2600 0.2693 0.2430 0.2656 660,181 +0.02(+7.44%)
Apr 14, 2023 0.2600 0.2600 0.2416 0.2472 228,382 -0.01(-4.92%)
Apr 13, 2023 0.2700 0.2700 0.2480 0.2600 524,402 +0.00(+0.39%)
Apr 12, 2023 0.2628 0.2628 0.2400 0.2590 233,891 +0.01(+2.33%)
Apr 11, 2023 0.2600 0.2650 0.2468 0.2531 380,991 -0.00(-1.06%)
Apr 10, 2023 0.2416 0.2644 0.2405 0.2558 756,000 +0.01(+2.24%)
Apr 06, 2023 0.2450 0.2600 0.2400 0.2502 167,404 +0.01(+2.12%)
Apr 05, 2023 0.2415 0.2579 0.2280 0.2450 522,799 +0.00(+1.24%)
Apr 04, 2023 0.2620 0.2790 0.2408 0.2420 449,270 -0.02(-6.92%)
Apr 03, 2023 0.2790 0.2790 0.2550 0.2600 561,633 -0.02(-6.94%)
Mar 31, 2023 0.2680 0.2900 0.2680 0.2794 520,708 -0.00(-1.62%)
Mar 30, 2023 0.3000 0.3000 0.2793 0.2840 446,570 -0.00(-0.94%)
Mar 29, 2023 0.2666 0.2900 0.2666 0.2867 371,535 +0.02(+6.07%)
Mar 28, 2023 0.2700 0.2778 0.2620 0.2703 288,941 +0.00(+1.24%)
Mar 27, 2023 0.3020 0.3108 0.2570 0.2670 1,542,837 -0.01(-3.78%)
Mar 24, 2023 0.2920 0.2920 0.2530 0.2775 209,160 -0.00(-1.67%)
Mar 23, 2023 0.2675 0.2930 0.2500 0.2822 190,678 +0.03(+12.83%)
Mar 22, 2023 0.2628 0.2700 0.2500 0.2501 163,700 -0.01(-4.65%)
Mar 21, 2023 0.2442 0.2666 0.2380 0.2623 186,568 +0.01(+4.75%)
Mar 20, 2023 0.2296 0.2564 0.2225 0.2504 198,989 +0.02(+9.11%)
Mar 17, 2023 0.2150 0.2378 0.2104 0.2295 266,407 +0.01(+2.73%)
Mar 16, 2023 0.2273 0.2296 0.2026 0.2234 851,155 -0.00(-0.09%)
Mar 15, 2023 0.2610 0.2610 0.2100 0.2236 525,291 -0.01(-4.77%)
Mar 14, 2023 0.2300 0.2380 0.2270 0.2348 320,098 +0.01(+2.44%)
Mar 13, 2023 0.2316 0.2450 0.2150 0.2292 745,674 -0.01(-4.10%)
Mar 10, 2023 0.2800 0.2935 0.2352 0.2390 1,452,204 -0.04(-13.09%)
Mar 09, 2023 0.2798 0.2990 0.2750 0.2750 117,577 -0.01(-1.96%)
Mar 08, 2023 0.2800 0.2874 0.2800 0.2805 261,204 -0.00(-1.72%)
Mar 07, 2023 0.3075 0.3076 0.2850 0.2854 630,700 -0.02(-6.67%)
Mar 06, 2023 0.3182 0.3200 0.3030 0.3058 141,599 -0.00(-0.23%)
Mar 03, 2023 0.3182 0.3182 0.3017 0.3065 121,606 +0.00(+0.99%)
Mar 02, 2023 0.3295 0.3300 0.3000 0.3035 459,095 -0.01(-4.05%)
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.