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: BLQC )

0.0930 +0.0240 (+34.78%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 0.1500 0.1580 0.1256 0.1500 2,018,347 +0.00(+2.39%)
Nov 29, 2023 0.1382 0.1538 0.1245 0.1465 903,856 +0.01(+9.17%)
Nov 28, 2023 0.1270 0.1430 0.1205 0.1342 1,302,229 +0.01(+5.67%)
Nov 27, 2023 0.1151 0.1275 0.1150 0.1270 1,666,460 +0.01(+10.43%)
Nov 24, 2023 0.0800 0.1170 0.0800 0.1150 1,038,137 +0.03(+30.68%)
Nov 22, 2023 0.0961 0.0976 0.0750 0.0880 1,032,542 -0.01(-9.84%)
Nov 21, 2023 0.0948 0.0980 0.0845 0.0976 743,605 +0.00(+2.74%)
Nov 20, 2023 0.1005 0.1050 0.0815 0.0950 800,963 -0.01(-8.03%)
Nov 17, 2023 0.1075 0.1075 0.0960 0.1033 702,878 +0.00(+3.82%)
Nov 16, 2023 0.0890 0.1095 0.0850 0.0995 3,063,549 +0.01(+15.16%)
Nov 15, 2023 0.0620 0.0940 0.0613 0.0864 3,205,950 +0.02(+40.26%)
Nov 14, 2023 0.0575 0.0680 0.0487 0.0616 1,721,359 +0.01(+23.20%)
Nov 13, 2023 0.0395 0.0550 0.0373 0.0500 449,272 +0.01(+11.61%)
Nov 10, 2023 0.0450 0.0450 0.0336 0.0448 662,678 +0.00(+5.41%)
Nov 09, 2023 0.0372 0.0750 0.0300 0.0425 3,209,585 +0.01(+36.22%)
Nov 08, 2023 0.0337 0.0337 0.0275 0.0312 811,153 -0.00(-7.42%)
Nov 07, 2023 0.0172 0.0337 0.0172 0.0337 762,327 +0.01(+75.52%)
Nov 06, 2023 0.0181 0.0230 0.0180 0.0192 356,240 +0.00(+1.05%)
Nov 03, 2023 0.0194 0.0200 0.0190 0.0190 97,117 -0.00(-3.55%)
Nov 02, 2023 0.0150 0.0200 0.0150 0.0197 1,068,869 +0.00(+24.68%)
Nov 01, 2023 0.0225 0.0225 0.0150 0.0158 578,425 -0.00(-4.24%)
Oct 31, 2023 0.0151 0.0170 0.0151 0.0165 66,718 +0.00(+3.13%)
Oct 30, 2023 0.0151 0.0179 0.0151 0.0160 75,766 -0.00(-10.61%)
Oct 27, 2023 0.0150 0.0185 0.0150 0.0179 143,337 +0.00(+3.47%)
Oct 26, 2023 0.0151 0.0179 0.0151 0.0173 186,730 -0.00(-6.49%)
Oct 25, 2023 0.0200 0.0200 0.0151 0.0185 715,203 -0.00(-7.50%)
Oct 24, 2023 0.0166 0.0216 0.0166 0.0200 574,274 +0.00(+20.48%)
Oct 23, 2023 0.0140 0.0169 0.0140 0.0166 260,054 +0.00(+17.73%)
Oct 20, 2023 0.0168 0.0184 0.0120 0.0141 1,128,746 -0.00(-23.37%)
Oct 19, 2023 0.0189 0.0200 0.0151 0.0184 453,638 +0.00(+1.66%)
Oct 18, 2023 0.0215 0.0215 0.0160 0.0181 264,638 -0.00(-9.50%)
Oct 17, 2023 0.0219 0.0220 0.0182 0.0200 275,128 +0.00(+0.00%)
Oct 16, 2023 0.0240 0.0240 0.0200 0.0200 561,870 -0.00(-7.41%)
Oct 13, 2023 0.0250 0.0250 0.0201 0.0216 154,903 -0.00(-13.60%)
Oct 12, 2023 0.0279 0.0279 0.0210 0.0250 271,045 +0.00(+4.17%)
Oct 11, 2023 0.0230 0.0282 0.0200 0.0240 847,869 +0.00(+4.35%)
Oct 10, 2023 0.0245 0.0245 0.0200 0.0230 247,645 -0.00(-6.12%)
Oct 09, 2023 0.0215 0.0275 0.0215 0.0245 137,889 +0.00(+12.39%)
Oct 06, 2023 0.0216 0.0240 0.0215 0.0218 196,685 +0.00(+0.93%)
Oct 05, 2023 0.0275 0.0275 0.0215 0.0216 285,079 -0.00(-3.14%)
Oct 04, 2023 0.0249 0.0310 0.0221 0.0223 1,514,326 -0.01(-25.67%)
Oct 03, 2023 0.0301 0.0319 0.0280 0.0300 105,650 -0.00(-3.23%)
Oct 02, 2023 0.0320 0.0320 0.0276 0.0310 141,824 -0.00(-3.13%)
Sep 29, 2023 0.0377 0.0377 0.0302 0.0320 99,095 -0.00(-5.88%)
Sep 28, 2023 0.0315 0.0351 0.0310 0.0340 223,070 +0.00(+1.80%)
Sep 27, 2023 0.0339 0.0339 0.0315 0.0334 37,872 -0.00(-1.47%)
Sep 26, 2023 0.0321 0.0348 0.0315 0.0339 31,844 +0.00(+0.00%)
Sep 25, 2023 0.0333 0.0339 0.0330 0.0339 202,638 +0.00(+4.95%)
Sep 22, 2023 0.0348 0.0348 0.0301 0.0323 247,820 -0.00(-7.18%)
Sep 21, 2023 0.0320 0.0348 0.0292 0.0348 63,706 +0.00(+8.75%)
Sep 20, 2023 0.0291 0.0340 0.0291 0.0320 58,541 -0.00(-1.54%)
Sep 19, 2023 0.0301 0.0325 0.0271 0.0325 580,201 +0.00(+0.00%)
Sep 18, 2023 0.0315 0.0348 0.0301 0.0325 721,485 -0.00(-2.40%)
Sep 15, 2023 0.0338 0.0370 0.0316 0.0333 684,602 -0.00(-10.00%)
Sep 14, 2023 0.0390 0.0390 0.0337 0.0370 173,956 -0.00(-0.54%)
Sep 13, 2023 0.0368 0.0399 0.0330 0.0372 232,945 +0.00(+6.29%)
Sep 12, 2023 0.0460 0.0460 0.0350 0.0350 245,651 -0.00(-10.26%)
Sep 11, 2023 0.0374 0.0416 0.0352 0.0390 1,200,574 +0.00(+7.44%)
Sep 08, 2023 0.0360 0.0405 0.0321 0.0363 591,177 +0.00(+3.71%)
Sep 07, 2023 0.0400 0.0400 0.0317 0.0350 986,534 -0.01(-22.22%)
Sep 06, 2023 0.0435 0.0450 0.0377 0.0450 235,882 +0.01(+18.11%)
Sep 05, 2023 0.0400 0.0435 0.0381 0.0381 300,178 -0.00(-2.31%)
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.