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

Btcs Inc (NQ: BTCS )

1.530 +0.090 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.570 1.800 1.530 1.760 535,000 +0.18(+11.39%)
Mar 27, 2024 1.580 1.580 1.460 1.580 112,124 +0.08(+5.33%)
Mar 26, 2024 1.580 1.660 1.500 1.500 248,212 -0.07(-4.46%)
Mar 25, 2024 1.320 1.719 1.300 1.570 638,656 +0.27(+20.77%)
Mar 22, 2024 1.290 1.320 1.220 1.300 82,926 -0.01(-0.76%)
Mar 21, 2024 1.380 1.380 1.260 1.310 71,368 -0.03(-2.24%)
Mar 20, 2024 1.220 1.360 1.150 1.340 148,927 +0.12(+9.84%)
Mar 19, 2024 1.290 1.300 1.190 1.220 266,962 -0.06(-4.69%)
Mar 18, 2024 1.350 1.400 1.280 1.280 81,231 -0.12(-8.57%)
Mar 15, 2024 1.290 1.400 1.252 1.400 67,581 +0.11(+8.53%)
Mar 14, 2024 1.390 1.452 1.260 1.290 287,769 -0.11(-7.86%)
Mar 13, 2024 1.450 1.500 1.390 1.400 128,227 -0.02(-1.41%)
Mar 12, 2024 1.550 1.570 1.390 1.420 359,563 -0.15(-9.55%)
Mar 11, 2024 1.610 1.620 1.510 1.570 205,843 +0.02(+1.29%)
Mar 08, 2024 1.580 1.670 1.460 1.550 339,356 -0.02(-1.27%)
Mar 07, 2024 1.480 1.580 1.452 1.570 183,727 +0.09(+6.08%)
Mar 06, 2024 1.560 1.603 1.450 1.480 195,548 -0.03(-1.99%)
Mar 05, 2024 1.660 1.720 1.500 1.510 285,010 -0.18(-10.65%)
Mar 04, 2024 1.720 1.770 1.640 1.690 350,731 +0.01(+0.60%)
Mar 01, 2024 1.680 1.761 1.620 1.680 166,390 -0.01(-0.59%)
Feb 29, 2024 1.770 1.790 1.620 1.690 208,230 -0.04(-2.31%)
Feb 28, 2024 1.820 1.890 1.690 1.730 384,413 -0.01(-0.57%)
Feb 27, 2024 1.840 1.840 1.680 1.740 325,160 +0.00(+0.00%)
Feb 26, 2024 1.620 1.780 1.620 1.740 357,490 +0.15(+9.43%)
Feb 23, 2024 1.620 1.660 1.550 1.590 170,681 -0.03(-1.85%)
Feb 22, 2024 1.660 1.694 1.610 1.620 86,100 -0.03(-1.82%)
Feb 21, 2024 1.590 1.660 1.560 1.650 50,146 +0.00(+0.00%)
Feb 20, 2024 1.730 1.743 1.500 1.650 270,557 -0.09(-5.17%)
Feb 16, 2024 1.770 1.840 1.660 1.740 243,752 -0.02(-1.14%)
Feb 15, 2024 1.820 1.860 1.670 1.760 162,119 -0.04(-2.22%)
Feb 14, 2024 1.840 1.880 1.710 1.800 311,273 +0.11(+6.51%)
Feb 13, 2024 1.780 1.840 1.660 1.690 291,345 -0.14(-7.65%)
Feb 12, 2024 1.760 1.920 1.700 1.830 310,954 +0.08(+4.57%)
Feb 09, 2024 1.730 1.820 1.630 1.750 320,769 +0.11(+6.71%)
Feb 08, 2024 1.650 1.744 1.580 1.640 239,999 +0.08(+5.13%)
Feb 07, 2024 1.600 1.604 1.460 1.560 71,431 +0.03(+1.96%)
Feb 06, 2024 1.500 1.570 1.450 1.530 167,196 -0.03(-1.92%)
Feb 05, 2024 1.660 1.680 1.510 1.560 92,699 -0.09(-5.45%)
Feb 02, 2024 1.600 1.680 1.600 1.650 28,735 +0.01(+0.61%)
Feb 01, 2024 1.600 1.689 1.562 1.640 55,767 +0.04(+2.50%)
Jan 31, 2024 1.660 1.730 1.580 1.600 119,279 -0.13(-7.51%)
Jan 30, 2024 1.870 1.870 1.680 1.730 193,280 -0.10(-5.46%)
Jan 29, 2024 1.750 1.890 1.710 1.830 254,921 +0.14(+8.28%)
Jan 26, 2024 1.570 1.730 1.490 1.690 212,093 +0.25(+17.36%)
Jan 25, 2024 1.440 1.470 1.380 1.440 110,596 +0.09(+6.67%)
Jan 24, 2024 1.430 1.490 1.350 1.350 187,072 -0.10(-6.90%)
Jan 23, 2024 1.460 1.500 1.450 1.450 138,623 -0.05(-3.33%)
Jan 22, 2024 1.550 1.580 1.460 1.500 269,462 -0.08(-5.06%)
Jan 19, 2024 1.620 1.620 1.480 1.580 193,397 +0.03(+1.94%)
Jan 18, 2024 1.690 1.697 1.530 1.550 125,126 -0.10(-6.06%)
Jan 17, 2024 1.700 1.750 1.550 1.650 160,565 -0.10(-5.71%)
Jan 16, 2024 1.860 1.880 1.700 1.750 172,644 -0.11(-5.91%)
Jan 12, 2024 1.950 1.960 1.760 1.860 367,338 -0.12(-6.06%)
Jan 11, 2024 2.150 2.288 1.911 1.980 649,974 -0.04(-1.98%)
Jan 10, 2024 1.970 2.080 1.850 2.020 311,526 +0.05(+2.54%)
Jan 09, 2024 2.140 2.220 1.900 1.970 450,254 -0.21(-9.63%)
Jan 08, 2024 2.220 2.240 1.800 2.180 747,951 -0.02(-0.91%)
Jan 05, 2024 2.370 2.390 2.060 2.200 671,124 +0.02(+0.92%)
Jan 04, 2024 1.950 2.220 1.900 2.180 603,182 +0.31(+16.58%)
Jan 03, 2024 1.700 2.000 1.660 1.870 368,673 +0.02(+1.08%)
Jan 02, 2024 1.830 1.990 1.750 1.850 689,488 +0.22(+13.50%)
Dec 29, 2023 2.320 2.490 1.590 1.630 1,013,281 -0.69(-29.74%)
Dec 28, 2023 2.220 2.500 2.020 2.320 1,526,943 +0.08(+3.57%)
Dec 27, 2023 1.550 2.390 1.550 2.240 3,111,932 +0.72(+47.37%)
Dec 26, 2023 1.620 1.630 1.500 1.520 215,390 -0.04(-2.56%)
Dec 22, 2023 1.510 1.650 1.460 1.560 419,854 +0.09(+6.12%)
Dec 21, 2023 1.580 1.680 1.450 1.470 347,164 -0.16(-9.82%)
Dec 20, 2023 1.740 1.740 1.530 1.630 630,527 +0.03(+1.87%)
Dec 19, 2023 1.580 1.749 1.560 1.600 391,778 +0.08(+5.26%)
Dec 18, 2023 1.510 1.623 1.490 1.520 142,995 -0.01(-0.98%)
Dec 15, 2023 1.470 1.600 1.470 1.535 195,185 +0.06(+4.42%)
Dec 14, 2023 1.620 1.720 1.450 1.470 318,647 -0.17(-10.37%)
Dec 13, 2023 1.510 1.669 1.440 1.640 260,628 +0.21(+14.69%)
Dec 12, 2023 1.440 1.520 1.400 1.430 56,527 +0.01(+0.70%)
Dec 11, 2023 1.600 1.620 1.420 1.420 168,118 -0.23(-13.94%)
Dec 08, 2023 1.560 1.670 1.520 1.650 297,757 +0.10(+6.45%)
Dec 07, 2023 1.470 1.610 1.450 1.550 252,823 +0.08(+5.44%)
Dec 06, 2023 1.710 1.750 1.470 1.470 419,728 -0.17(-10.37%)
Dec 05, 2023 1.540 1.730 1.520 1.640 530,983 +0.15(+10.07%)
Dec 04, 2023 1.240 1.590 1.230 1.490 668,867 +0.31(+26.27%)
Dec 01, 2023 0.9900 1.190 0.9900 1.180 183,367 +0.20(+19.87%)
Nov 30, 2023 0.9843 1.030 0.9843 0.9844 38,212 -0.02(-1.56%)
Nov 29, 2023 1.020 1.040 0.9901 1.000 28,060 -0.01(-0.60%)
Nov 28, 2023 1.010 1.030 0.9838 1.006 51,478 +0.01(+0.83%)
Nov 27, 2023 1.010 1.010 0.9800 0.9977 50,626 -0.01(-0.73%)
Nov 24, 2023 0.9900 1.010 0.9750 1.005 8,729 +0.02(+1.69%)
Nov 22, 2023 1.010 1.030 0.9550 0.9883 47,148 -0.02(-2.15%)
Nov 21, 2023 1.010 1.030 1.010 1.010 19,156 -0.02(-2.42%)
Nov 20, 2023 1.010 1.040 1.010 1.035 60,730 +0.01(+1.47%)
Nov 17, 2023 1.010 1.030 0.9691 1.020 35,376 +0.02(+2.00%)
Nov 16, 2023 0.9700 1.030 0.9650 1.000 35,479 -0.00(-0.30%)
Nov 15, 2023 0.9500 1.030 0.9500 1.003 29,816 +0.04(+4.48%)
Nov 14, 2023 1.000 1.040 0.9500 0.9600 49,511 -0.04(-4.00%)
Nov 13, 2023 1.000 1.000 0.9901 1.000 27,754 +0.01(+1.00%)
Nov 10, 2023 0.9542 1.020 0.9500 0.9901 43,104 +0.02(+2.38%)
Nov 09, 2023 0.9700 1.080 0.9500 0.9671 127,593 +0.04(+4.27%)
Nov 08, 2023 0.9350 0.9500 0.9000 0.9275 64,500 -0.02(-2.37%)
Nov 07, 2023 0.9500 0.9900 0.9100 0.9500 96,653 -0.00(-0.21%)
Nov 06, 2023 0.9600 1.020 0.9501 0.9520 56,979 -0.01(-1.36%)
Nov 03, 2023 0.9699 0.9800 0.9500 0.9651 46,188 +0.03(+2.70%)
Nov 02, 2023 0.9300 0.9500 0.9250 0.9397 34,119 +0.04(+4.17%)
Nov 01, 2023 0.9500 0.9500 0.9000 0.9021 22,874 -0.01(-1.35%)
Oct 31, 2023 0.9300 0.9425 0.9000 0.9144 18,128 +0.00(+0.48%)
Oct 30, 2023 0.9100 0.9691 0.9100 0.9100 28,411 -0.01(-1.09%)
Oct 27, 2023 0.9500 1.000 0.9200 0.9200 24,026 -0.03(-3.16%)
Oct 26, 2023 1.050 1.050 0.8900 0.9500 78,357 -0.12(-11.21%)
Oct 25, 2023 1.020 1.080 1.020 1.070 89,496 +0.06(+5.94%)
Oct 24, 2023 1.000 1.070 0.9700 1.010 152,152 +0.08(+9.19%)
Oct 23, 2023 0.9300 0.9490 0.8997 0.9250 107,547 +0.03(+3.35%)
Oct 20, 2023 0.8900 0.9200 0.8900 0.8950 7,086 -0.01(-0.56%)
Oct 19, 2023 0.9100 0.9184 0.9000 0.9000 12,190 -0.00(-0.11%)
Oct 18, 2023 0.9200 0.9300 0.8900 0.9010 39,085 -0.01(-1.04%)
Oct 17, 2023 0.9500 0.9500 0.9100 0.9105 22,787 +0.00(+0.05%)
Oct 16, 2023 0.9500 0.9700 0.9100 0.9100 69,265 +0.02(+1.76%)
Oct 13, 2023 0.9200 0.9200 0.8900 0.8943 23,770 -0.02(-1.76%)
Oct 12, 2023 0.9100 0.9300 0.9050 0.9103 7,965 +0.01(+1.12%)
Oct 11, 2023 0.9400 0.9500 0.9000 0.9002 9,596 -0.03(-3.72%)
Oct 10, 2023 0.9200 0.9451 0.9000 0.9350 33,744 -0.00(-0.53%)
Oct 09, 2023 0.9500 0.9500 0.8800 0.9400 28,145 -0.01(-0.95%)
Oct 06, 2023 0.9100 0.9600 0.8800 0.9490 83,758 +0.05(+5.44%)
Oct 05, 2023 0.9249 0.9600 0.9000 0.9000 42,431 -0.06(-6.25%)
Oct 04, 2023 0.9500 0.9600 0.8934 0.9600 30,843 -0.01(-1.03%)
Oct 03, 2023 0.9800 1.010 0.9114 0.9700 33,469 -0.01(-1.02%)
Oct 02, 2023 0.9900 0.9999 0.9100 0.9800 34,577 +0.04(+4.37%)
Sep 29, 2023 0.9100 0.9661 0.9000 0.9390 27,865 +0.02(+1.90%)
Sep 28, 2023 0.9500 0.9800 0.9000 0.9215 73,057 +0.04(+4.72%)
Sep 27, 2023 0.9200 0.9500 0.8623 0.8800 80,135 -0.03(-3.72%)
Sep 26, 2023 0.9500 0.9500 0.9124 0.9140 22,107 -0.04(-4.51%)
Sep 25, 2023 0.9800 0.9700 0.9500 0.9572 38,187 +0.03(+2.92%)
Sep 22, 2023 1.020 1.020 0.9200 0.9300 82,256 -0.06(-5.65%)
Sep 21, 2023 1.020 1.040 0.9800 0.9857 10,764 +0.01(+0.55%)
Sep 20, 2023 1.000 1.035 0.9800 0.9803 46,890 -0.05(-4.83%)
Sep 19, 2023 1.010 1.050 1.000 1.030 34,492 +0.00(+0.00%)
Sep 18, 2023 1.100 1.122 0.9900 1.030 170,926 -0.09(-8.04%)
Sep 15, 2023 1.100 1.120 1.050 1.120 48,012 +0.04(+3.70%)
Sep 14, 2023 1.000 1.100 1.000 1.080 54,596 +0.08(+8.00%)
Sep 13, 2023 1.010 1.050 0.9814 1.000 24,260 -0.00(-0.50%)
Sep 12, 2023 1.040 1.051 0.9705 1.005 80,632 +0.02(+2.54%)
Sep 11, 2023 1.020 1.020 0.9500 0.9801 97,517 -0.03(-2.96%)
Sep 08, 2023 1.090 1.090 1.000 1.010 32,629 -0.02(-2.42%)
Sep 07, 2023 1.060 1.080 0.9805 1.035 61,987 -0.02(-2.00%)
Sep 06, 2023 1.090 1.090 1.030 1.056 29,183 +0.01(+0.58%)
Sep 05, 2023 1.060 1.100 1.030 1.050 72,442 -0.02(-1.87%)
Sep 01, 2023 1.060 1.099 1.050 1.070 34,983 +0.02(+1.90%)
Aug 31, 2023 1.020 1.100 1.020 1.050 84,994 +0.01(+0.96%)
Aug 30, 2023 0.9943 1.040 0.9943 1.040 34,137 +0.02(+1.96%)
Aug 29, 2023 0.9400 1.100 0.8500 1.020 296,449 +0.12(+13.33%)
Aug 28, 2023 0.9600 1.010 0.8800 0.9000 53,576 -0.08(-8.16%)
Aug 25, 2023 1.010 1.020 0.9700 0.9800 14,854 -0.01(-1.18%)
Aug 24, 2023 1.050 1.050 0.9700 0.9917 83,341 -0.06(-5.55%)
Aug 23, 2023 1.010 1.095 1.010 1.050 44,704 +0.04(+3.96%)
Aug 22, 2023 1.010 1.040 1.000 1.010 36,415 -0.01(-0.98%)
Aug 21, 2023 1.010 1.040 1.000 1.020 36,776 -0.01(-0.97%)
Aug 18, 2023 1.000 1.050 1.000 1.030 32,847 +0.01(+0.98%)
Aug 17, 2023 1.090 1.090 1.010 1.020 47,138 -0.03(-2.86%)
Aug 16, 2023 1.080 1.080 1.000 1.050 47,146 -0.02(-1.87%)
Aug 15, 2023 1.070 1.091 1.040 1.070 35,045 +0.01(+0.94%)
Aug 14, 2023 1.050 1.070 1.020 1.060 61,656 +0.01(+0.95%)
Aug 11, 2023 1.050 1.050 1.010 1.050 24,899 +0.00(+0.00%)
Aug 10, 2023 1.020 1.060 1.010 1.050 33,464 +0.04(+3.96%)
Aug 09, 2023 1.060 1.116 1.000 1.010 59,244 -0.07(-6.48%)
Aug 08, 2023 1.100 1.113 1.040 1.080 39,841 +0.00(+0.00%)
Aug 07, 2023 1.070 1.120 1.050 1.080 59,738 +0.01(+0.93%)
Aug 04, 2023 1.140 1.150 1.050 1.070 158,623 -0.08(-6.96%)
Aug 03, 2023 1.120 1.180 1.120 1.150 29,902 +0.02(+1.77%)
Aug 02, 2023 1.150 1.190 1.120 1.130 34,114 -0.04(-3.42%)
Aug 01, 2023 1.150 1.190 1.150 1.170 18,406 -0.01(-0.85%)
Jul 31, 2023 1.140 1.220 1.140 1.180 73,919 -0.01(-0.84%)
Jul 28, 2023 1.160 1.200 1.150 1.190 49,266 +0.04(+3.48%)
Jul 27, 2023 1.190 1.200 1.130 1.150 46,697 -0.04(-2.95%)
Jul 26, 2023 1.190 1.200 1.162 1.185 36,579 -0.00(-0.42%)
Jul 25, 2023 1.160 1.220 1.140 1.190 96,805 +0.03(+2.59%)
Jul 24, 2023 1.240 1.240 1.110 1.160 111,318 -0.06(-4.92%)
Jul 21, 2023 1.270 1.310 1.220 1.220 81,754 -0.06(-4.69%)
Jul 20, 2023 1.300 1.330 1.250 1.280 69,632 -0.05(-3.76%)
Jul 19, 2023 1.300 1.370 1.280 1.330 124,513 +0.04(+3.10%)
Jul 18, 2023 1.260 1.290 1.240 1.290 63,938 +0.00(+0.00%)
Jul 17, 2023 1.280 1.340 1.220 1.290 153,609 +0.00(+0.00%)
Jul 14, 2023 1.390 1.479 1.249 1.290 246,141 -0.11(-7.86%)
Jul 13, 2023 1.220 1.470 1.200 1.400 428,948 +0.19(+15.70%)
Jul 12, 2023 1.250 1.250 1.180 1.210 118,308 -0.02(-1.63%)
Jul 11, 2023 1.190 1.300 1.190 1.230 157,001 +0.02(+1.65%)
Jul 10, 2023 1.240 1.240 1.180 1.210 71,955 +0.01(+0.83%)
Jul 07, 2023 1.190 1.250 1.160 1.200 105,165 +0.01(+0.84%)
Jul 06, 2023 1.210 1.230 1.130 1.190 68,982 -0.02(-1.65%)
Jul 05, 2023 1.300 1.300 1.180 1.210 109,102 -0.07(-5.47%)
Jul 03, 2023 1.190 1.307 1.160 1.280 188,345 +0.09(+8.02%)
Jun 30, 2023 1.240 1.240 1.160 1.185 90,165 +0.03(+2.16%)
Jun 29, 2023 1.160 1.200 1.140 1.160 116,364 +0.01(+1.31%)
Jun 28, 2023 1.200 1.200 1.130 1.145 94,174 -0.05(-4.58%)
Jun 27, 2023 1.190 1.243 1.160 1.200 142,413 +0.03(+2.56%)
Jun 26, 2023 1.270 1.380 1.150 1.170 220,638 -0.08(-6.40%)
Jun 23, 2023 1.150 1.400 1.106 1.250 1,093,435 +0.15(+13.64%)
Jun 22, 2023 1.120 1.191 1.090 1.100 66,200 -0.02(-1.79%)
Jun 21, 2023 1.190 1.200 1.120 1.120 182,267 +0.03(+2.75%)
Jun 20, 2023 1.080 1.180 1.080 1.090 138,893 +0.01(+0.93%)
Jun 16, 2023 1.070 1.110 1.070 1.080 80,140 +0.01(+0.93%)
Jun 15, 2023 1.080 1.100 1.070 1.070 46,786 -0.22(-17.37%)
May 08, 2023 1.230 1.300 1.170 1.295 53,765 +0.06(+5.28%)
May 05, 2023 1.150 1.240 1.140 1.230 102,185 +0.06(+5.13%)
May 04, 2023 1.268 1.300 1.150 1.170 161,971 -0.09(-7.14%)
May 03, 2023 1.299 1.300 1.250 1.260 45,428 -0.01(-0.79%)
May 02, 2023 1.260 1.340 1.250 1.270 35,501 -0.03(-2.31%)
May 01, 2023 1.340 1.350 1.290 1.300 27,234 -0.03(-2.26%)
Apr 28, 2023 1.260 1.350 1.250 1.330 49,375 +0.01(+0.76%)
Apr 27, 2023 1.350 1.360 1.310 1.320 32,806 -0.02(-1.49%)
Apr 26, 2023 1.400 1.467 1.320 1.340 89,377 +0.02(+1.52%)
Apr 25, 2023 1.360 1.410 1.300 1.320 25,145 -0.04(-2.94%)
Apr 24, 2023 1.400 1.438 1.315 1.360 45,085 -0.05(-3.55%)
Apr 21, 2023 1.400 1.480 1.390 1.410 35,370 +0.00(+0.00%)
Apr 20, 2023 1.420 1.420 1.380 1.410 26,607 +0.01(+0.71%)
Apr 19, 2023 1.440 1.540 1.400 1.400 70,129 -0.10(-6.67%)
Apr 18, 2023 1.520 1.580 1.440 1.500 66,582 -0.02(-1.32%)
Apr 17, 2023 1.520 1.585 1.500 1.520 65,258 -0.03(-1.94%)
Apr 14, 2023 1.570 1.630 1.500 1.550 120,966 +0.03(+1.97%)
Apr 13, 2023 1.450 1.620 1.420 1.520 177,060 +0.11(+7.81%)
Apr 12, 2023 1.590 1.590 1.380 1.410 99,618 -0.13(-8.44%)
Apr 11, 2023 1.280 1.615 1.280 1.540 651,385 +0.39(+34.49%)
Apr 10, 2023 1.260 1.280 1.120 1.145 203,895 -0.13(-10.54%)
Apr 06, 2023 1.280 1.317 1.250 1.280 45,094 -0.02(-1.20%)
Apr 05, 2023 1.300 1.336 1.260 1.296 20,275 -0.00(-0.35%)
Apr 04, 2023 1.390 1.390 1.280 1.300 42,023 -0.05(-3.70%)
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.