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

(TSV:EMNT)

0.3650 -0.0100 (-2.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 18, 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 (%)
Mar 18, 2025 0.3800 0.3800 0.3650 0.3650 13,665 -0.01(-2.67%)
Mar 17, 2025 0.3950 0.3950 0.3750 0.3750 8,500 +0.01(+1.35%)
Mar 14, 2025 0.3900 0.3900 0.3600 0.3700 48,505 -0.02(-3.90%)
Mar 13, 2025 0.3900 0.3950 0.3800 0.3850 17,500 +0.01(+1.32%)
Mar 12, 2025 0.3700 0.4000 0.3700 0.3800 31,500 +0.02(+4.11%)
Mar 11, 2025 0.3650 0.3700 0.3600 0.3650 36,000 +0.02(+4.29%)
Mar 10, 2025 0.3600 0.3800 0.3500 0.3500 19,000 -0.02(-4.11%)
Mar 07, 2025 0.3800 0.3800 0.3650 0.3650 11,500 -0.01(-2.67%)
Mar 06, 2025 0.3900 0.3900 0.3750 0.3750 6,000 -0.03(-6.25%)
Mar 05, 2025 0.3300 0.4300 0.3300 0.4000 58,500 +0.07(+21.21%)
Mar 04, 2025 0.3400 0.3400 0.3250 0.3300 27,500 -0.01(-2.94%)
Mar 03, 2025 0.3650 0.3650 0.3300 0.3400 61,500 -0.00(-1.45%)
Feb 28, 2025 0.3350 0.3450 0.3150 0.3450 44,502 +0.00(+1.47%)
Feb 27, 2025 0.3700 0.3700 0.3300 0.3400 132,200 -0.04(-10.53%)
Feb 26, 2025 0.3500 0.3800 0.3500 0.3800 15,880 +0.02(+4.11%)
Feb 25, 2025 0.3750 0.3750 0.3650 0.3650 18,000 -0.02(-3.95%)
Feb 24, 2025 0.3800 0.4000 0.3800 0.3800 94,272 +0.00(+0.00%)
Feb 21, 2025 0.3800 0.3800 0.3650 0.3800 58,000 -0.01(-2.56%)
Feb 20, 2025 0.4000 0.4000 0.3800 0.3900 25,650 -0.02(-4.88%)
Feb 19, 2025 0.4100 0.4100 0.3950 0.4100 32,600 +0.01(+2.50%)
Feb 18, 2025 0.4250 0.4500 0.4000 0.4000 124,975 -0.04(-9.09%)
Feb 14, 2025 0.4400 0 -0.01(-2.22%)
Feb 13, 2025 0.4400 0.4550 0.4300 0.4500 44,500 +0.00(+0.00%)
Feb 12, 2025 0.4750 0.4800 0.4450 0.4500 79,700 -0.02(-4.26%)
Feb 11, 2025 0.4600 0.5150 0.4300 0.4700 222,905 +0.02(+4.44%)
Feb 10, 2025 0.4500 0.4600 0.4400 0.4500 109,500 +0.01(+2.27%)
Feb 07, 2025 0.4300 0.4600 0.4250 0.4400 82,500 +0.01(+2.33%)
Feb 06, 2025 0.4300 0.4400 0.4100 0.4300 39,000 +0.01(+2.38%)
Feb 05, 2025 0.4500 0.4500 0.4200 0.4200 168,047 -0.02(-4.55%)
Feb 04, 2025 0.4450 0.4500 0.4400 0.4400 31,000 -0.01(-1.12%)
Feb 03, 2025 0.4500 0.4500 0.4300 0.4450 60,293 -0.01(-1.11%)
Jan 31, 2025 0.4600 0.4600 0.4500 0.4500 40,080 +0.00(+0.00%)
Jan 30, 2025 0.4650 0.4650 0.4500 0.4500 19,333 +0.01(+1.12%)
Jan 29, 2025 0.4750 0.4750 0.4450 0.4450 53,500 -0.03(-6.32%)
Jan 28, 2025 0.4200 0.4750 0.4200 0.4750 44,000 +0.07(+15.85%)
Jan 27, 2025 0.4750 0.4750 0.4100 0.4100 152,700 -0.07(-13.68%)
Jan 24, 2025 0.5000 0.5000 0.4600 0.4750 129,251 -0.03(-5.00%)
Jan 23, 2025 0.4450 0.5000 0.4450 0.5000 148,620 +0.05(+12.36%)
Jan 22, 2025 0.4500 0.4500 0.4450 0.4450 25,500 -0.01(-1.11%)
Jan 21, 2025 0.4600 0.4600 0.4500 0.4500 21,145 -0.01(-1.10%)
Jan 20, 2025 0.4500 0.4600 0.4500 0.4550 45,500 +0.01(+2.25%)
Jan 17, 2025 0.4300 0.4500 0.4300 0.4450 97,000 +0.01(+1.14%)
Jan 16, 2025 0.4050 0.4600 0.3950 0.4400 532,650 +0.05(+12.82%)
Jan 15, 2025 0.3950 0.3950 0.3900 0.3900 14,000 -0.01(-1.27%)
Jan 14, 2025 0.4000 0.4000 0.3900 0.3950 12,000 -0.01(-1.25%)
Jan 13, 2025 0.4100 0.4100 0.4000 0.4000 5,725 -0.01(-2.44%)
Jan 10, 2025 0.3900 0.4550 0.3900 0.4100 162,900 +0.02(+5.13%)
Jan 09, 2025 0.3850 0.3900 0.3850 0.3900 8,107 +0.02(+4.00%)
Jan 08, 2025 0.3800 0.3850 0.3750 0.3750 17,500 -0.01(-1.32%)
Jan 07, 2025 0.3900 0.3900 0.3750 0.3800 25,000 -0.01(-1.30%)
Jan 06, 2025 0.3900 0.3900 0.3850 0.3850 25,039 +0.00(+0.00%)
Jan 03, 2025 0.3950 0.3950 0.3800 0.3850 81,500 -0.01(-2.53%)
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.