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:ESAIY)

6.170 +0.010 (+0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 11, 2025 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 (%)
Apr 10, 2025 6.100 6.260 6.100 6.160 540,744 +0.13(+2.16%)
Apr 09, 2025 6.015 6.290 5.940 6.030 751,714 -0.25(-3.98%)
Apr 08, 2025 6.375 6.395 6.210 6.280 624,589 +0.04(+0.64%)
Apr 07, 2025 6.280 6.330 6.150 6.240 505,834 -0.24(-3.70%)
Apr 04, 2025 6.550 6.610 6.410 6.480 183,960 -0.07(-1.07%)
Apr 03, 2025 6.600 6.640 6.502 6.550 302,013 +0.01(+0.15%)
Apr 02, 2025 6.500 6.770 6.480 6.540 151,801 -0.25(-3.68%)
Apr 01, 2025 6.590 6.870 6.590 6.790 326,575 -0.14(-2.09%)
Mar 31, 2025 6.955 7.180 6.886 6.935 85,292 -0.24(-3.28%)
Mar 28, 2025 7.103 7.170 6.870 7.170 67,663 +0.04(+0.56%)
Mar 27, 2025 7.181 7.220 7.130 7.130 90,692 +0.05(+0.71%)
Mar 26, 2025 7.150 7.150 7.070 7.080 78,692 -0.11(-1.53%)
Mar 25, 2025 7.210 7.220 7.160 7.190 96,787 +0.07(+0.98%)
Mar 24, 2025 7.090 7.155 7.000 7.120 79,740 -0.03(-0.42%)
Mar 21, 2025 7.195 7.220 7.140 7.150 67,199 -0.01(-0.14%)
Mar 20, 2025 7.240 7.250 7.150 7.160 60,593 -0.08(-1.15%)
Mar 19, 2025 7.100 7.260 7.100 7.244 82,892 +0.08(+1.17%)
Mar 18, 2025 7.135 7.170 7.110 7.160 251,235 +0.10(+1.42%)
Mar 17, 2025 7.110 7.230 7.060 7.060 103,004 -0.12(-1.67%)
Mar 14, 2025 7.103 7.210 7.037 7.180 190,944 +0.03(+0.42%)
Mar 13, 2025 7.140 7.160 7.120 7.150 135,986 -0.03(-0.39%)
Mar 12, 2025 7.150 7.190 7.140 7.178 153,911 +0.03(+0.39%)
Mar 11, 2025 7.168 7.173 7.140 7.150 126,074 +0.01(+0.14%)
Mar 10, 2025 7.089 7.190 7.000 7.140 168,274 -0.01(-0.14%)
Mar 07, 2025 6.960 7.150 6.960 7.150 78,938 +0.05(+0.70%)
Mar 06, 2025 7.064 7.230 7.064 7.100 177,590 -0.04(-0.56%)
Mar 05, 2025 7.100 7.160 7.040 7.140 138,837 +0.12(+1.71%)
Mar 04, 2025 7.000 7.050 6.950 7.020 146,243 +0.01(+0.14%)
Mar 03, 2025 6.965 7.100 6.920 7.010 147,900 -0.18(-2.50%)
Feb 28, 2025 7.230 7.240 7.139 7.190 112,810 -0.10(-1.37%)
Feb 27, 2025 7.275 7.340 7.275 7.290 59,225 -0.11(-1.49%)
Feb 26, 2025 7.320 7.440 7.320 7.400 85,785 +0.13(+1.79%)
Feb 25, 2025 7.100 7.270 7.090 7.270 265,209 +0.21(+2.97%)
Feb 24, 2025 7.060 7.100 6.810 7.060 109,975 -0.03(-0.42%)
Feb 21, 2025 7.050 7.110 6.994 7.090 83,472 +0.07(+1.00%)
Feb 20, 2025 7.040 7.110 6.790 7.020 129,216 -0.08(-1.13%)
Feb 19, 2025 7.080 7.110 7.000 7.100 162,775 -0.09(-1.25%)
Feb 18, 2025 7.200 7.320 7.124 7.190 228,537 +0.02(+0.28%)
Feb 14, 2025 7.215 7.320 7.110 7.170 161,619 -0.03(-0.42%)
Feb 13, 2025 7.130 7.230 7.130 7.200 564,337 +0.24(+3.45%)
Feb 12, 2025 7.020 7.115 6.850 6.960 311,274 -0.35(-4.79%)
Feb 11, 2025 7.320 7.320 7.280 7.310 91,461 -0.01(-0.14%)
Feb 10, 2025 7.610 7.610 7.110 7.320 157,745 -0.06(-0.81%)
Feb 07, 2025 7.370 7.420 7.120 7.380 151,637 +0.01(+0.14%)
Feb 06, 2025 7.140 7.400 7.140 7.370 233,487 +0.23(+3.22%)
Feb 05, 2025 7.190 7.260 7.110 7.140 404,637 -0.12(-1.65%)
Feb 04, 2025 7.140 7.260 7.140 7.260 236,272 +0.11(+1.54%)
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.
 
 
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.