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

- Apartments

Recent Quotes

My Watchlist

Indicators

AdvisorShares Trust AdvisorShares Pure US Cannabis ETF (NY: MSOS )

3.480 -0.120 (-3.33%)

Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	3.600	3.600	3.460	3.480	3,245,640	-0.12(-3.33%)
Feb 13, 2025	3.440	3.630	3.440	3.600	5,776,354	+0.14(+4.05%)
Feb 12, 2025	3.400	3.540	3.400	3.460	2,633,720	+0.03(+0.87%)
Feb 11, 2025	3.590	3.590	3.390	3.430	7,239,297	-0.14(-3.92%)
Feb 10, 2025	3.540	3.780	3.494	3.570	7,602,021	+0.03(+0.85%)
Feb 07, 2025	3.660	3.750	3.530	3.540	5,126,251	-0.16(-4.32%)
Feb 06, 2025	3.780	3.800	3.680	3.700	5,951,736	-0.03(-0.80%)
Feb 05, 2025	3.650	3.825	3.600	3.730	12,351,331	+0.14(+3.90%)
Feb 04, 2025	3.420	3.600	3.350	3.590	8,372,690	+0.19(+5.59%)
Feb 03, 2025	3.330	3.430	3.273	3.400	3,035,413	+0.00(+0.00%)
Jan 31, 2025	3.520	3.520	3.380	3.400	2,708,776	-0.10(-2.86%)
Jan 30, 2025	3.430	3.557	3.400	3.500	6,279,166	+0.15(+4.48%)
Jan 29, 2025	3.420	3.520	3.335	3.350	5,248,736	-0.05(-1.47%)
Jan 28, 2025	3.430	3.460	3.370	3.400	4,318,794	-0.03(-0.87%)
Jan 27, 2025	3.510	3.515	3.340	3.430	5,854,270	-0.11(-3.11%)
Jan 24, 2025	3.390	3.570	3.340	3.540	8,987,266	+0.18(+5.36%)
Jan 23, 2025	3.430	3.430	3.330	3.360	3,428,296	-0.03(-0.88%)
Jan 22, 2025	3.500	3.535	3.390	3.390	3,591,518	-0.14(-3.97%)
Jan 21, 2025	3.580	3.620	3.525	3.530	2,865,422	-0.06(-1.67%)
Jan 17, 2025	3.480	3.610	3.430	3.590	4,921,119	+0.16(+4.66%)
Jan 16, 2025	3.450	3.490	3.410	3.430	2,915,571	+0.00(+0.00%)
Jan 15, 2025	3.500	3.500	3.390	3.430	2,941,916	+0.01(+0.29%)
Jan 14, 2025	3.480	3.530	3.420	3.420	4,069,682	-0.15(-4.20%)
Jan 13, 2025	3.500	3.570	3.430	3.570	4,331,473	+0.04(+1.13%)
Jan 10, 2025	3.650	3.650	3.501	3.530	4,229,757	-0.09(-2.49%)
Jan 08, 2025	3.880	3.880	3.600	3.620	6,904,304	-0.27(-6.94%)
Jan 07, 2025	3.960	4.030	3.840	3.890	3,836,860	-0.01(-0.26%)
Jan 06, 2025	4.020	4.030	3.885	3.900	3,044,522	-0.11(-2.74%)
Jan 03, 2025	4.080	4.110	3.950	4.010	3,555,891	-0.07(-1.72%)
Jan 02, 2025	3.900	4.125	3.860	4.080	10,638,945	+0.27(+7.09%)
Dec 31, 2024				3.810	0	+0.24(+6.72%)
Dec 30, 2024	3.500	3.630	3.430	3.570	6,869,751	+0.04(+1.13%)
Dec 27, 2024	3.650	3.650	3.520	3.530	4,893,589	-0.12(-3.29%)
Dec 26, 2024	3.690	3.710	3.620	3.650	4,202,090	-0.03(-0.82%)
Dec 24, 2024	3.650	3.690	3.630	3.680	1,729,400	+0.02(+0.55%)
Dec 23, 2024	3.730	3.752	3.590	3.660	5,738,016	-0.05(-1.35%)
Dec 20, 2024	3.670	3.850	3.610	3.710	5,128,512	+0.11(+3.06%)
Dec 19, 2024	3.690	3.760	3.570	3.600	4,586,062	-0.12(-3.23%)
Dec 18, 2024	3.830	3.920	3.670	3.720	6,379,375	-0.09(-2.36%)
Dec 17, 2024	3.570	3.810	3.420	3.810	15,037,464	+0.26(+7.32%)
Dec 16, 2024	3.730	3.750	3.520	3.550	14,556,366	-0.22(-5.84%)
Dec 13, 2024	3.700	3.790	3.550	3.770	10,253,729	+0.17(+4.72%)
Dec 12, 2024	3.890	3.890	3.590	3.600	13,659,292	-0.20(-5.26%)
Dec 11, 2024	4.090	4.100	3.800	3.800	15,834,422	-0.28(-6.86%)
Dec 10, 2024	4.190	4.330	4.041	4.080	14,525,564	-0.05(-1.21%)
Dec 09, 2024	4.210	4.340	4.120	4.130	14,822,366	+0.00(+0.00%)
Dec 06, 2024	4.140	4.275	4.090	4.130	4,776,278	-0.04(-0.96%)
Dec 05, 2024	4.140	4.400	4.120	4.170	21,560,868	+0.04(+0.97%)
Dec 04, 2024	4.280	4.420	4.090	4.130	13,454,407	-0.19(-4.40%)
Dec 03, 2024	4.460	4.590	4.310	4.320	10,568,872	-0.19(-4.21%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

AdvisorShares Trust AdvisorShares Pure US Cannabis ETF (NY: MSOS )

Historical Prices