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 Pure Cannabis ETF (NY:YOLO)

1.680 -0.079 (-4.47%)

Official Closing Price Updated: 8:00 PM EDT, Apr 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2025	1.770	1.840	1.663	1.680	52,952	-0.08(-4.47%)
Apr 17, 2025	1.740	1.760	1.639	1.759	67,391	+0.06(+3.79%)
Apr 16, 2025	1.680	1.730	1.650	1.694	30,498	+0.03(+2.07%)
Apr 15, 2025	1.660	1.670	1.630	1.660	24,267	+0.04(+2.47%)
Apr 14, 2025	1.640	1.640	1.585	1.620	43,709	+0.03(+1.89%)
Apr 11, 2025	1.580	1.620	1.560	1.590	151,898	+0.01(+0.67%)
Apr 10, 2025	1.610	1.610	1.521	1.579	33,976	-0.02(-1.33%)
Apr 09, 2025	1.490	1.620	1.460	1.601	41,014	+0.10(+6.75%)
Apr 08, 2025	1.550	1.590	1.474	1.500	47,878	-0.04(-2.42%)
Apr 07, 2025	1.500	1.579	1.450	1.537	196,912	-0.03(-2.06%)
Apr 04, 2025	1.660	1.680	1.553	1.569	78,195	-0.13(-7.70%)
Apr 03, 2025	1.700	1.760	1.680	1.700	82,823	-0.08(-4.34%)
Apr 02, 2025	1.750	1.780	1.730	1.777	93,073	+0.01(+0.40%)
Apr 01, 2025	1.760	1.830	1.750	1.770	27,623	-0.00(-0.06%)
Mar 31, 2025	1.750	1.790	1.720	1.771	93,262	-0.02(-1.33%)
Mar 28, 2025	1.820	1.870	1.761	1.795	56,292	-0.04(-2.02%)
Mar 27, 2025	1.810	1.860	1.781	1.832	23,040	+0.02(+1.22%)
Mar 26, 2025	1.870	1.900	1.800	1.810	53,289	-0.05(-2.69%)
Mar 25, 2025	1.920	1.975	1.851	1.860	91,942	-0.04(-2.11%)
Mar 24, 2025	1.890	1.910	1.881	1.900	16,849	+0.02(+0.90%)
Mar 21, 2025	1.900	1.910	1.870	1.883	41,090	-0.02(-1.15%)
Mar 20, 2025	1.910	1.939	1.900	1.905	17,320	-0.02(-1.30%)
Mar 19, 2025	1.890	1.934	1.890	1.930	33,520	+0.01(+0.55%)
Mar 18, 2025	1.930	1.970	1.906	1.919	44,592	-0.03(-1.35%)
Mar 17, 2025	1.920	1.970	1.900	1.946	38,748	+0.03(+1.31%)
Mar 14, 2025	1.900	1.940	1.890	1.921	26,574	+0.04(+2.33%)
Mar 13, 2025	1.950	1.970	1.870	1.877	28,823	-0.08(-4.14%)
Mar 12, 2025	1.930	1.980	1.920	1.958	76,060	+0.03(+1.64%)
Mar 11, 2025	1.930	1.960	1.900	1.926	64,776	-0.01(-0.34%)
Mar 10, 2025	1.980	2.003	1.910	1.933	42,508	-0.08(-3.84%)
Mar 07, 2025	1.970	2.050	1.950	2.010	93,698	-0.00(-0.04%)
Mar 06, 2025	2.040	2.060	1.985	2.011	52,171	-0.05(-2.38%)
Mar 05, 2025	1.970	2.079	1.968	2.060	55,780	+0.09(+4.57%)
Mar 04, 2025	2.010	2.015	1.930	1.970	102,762	-0.06(-2.96%)
Mar 03, 2025	2.110	2.120	2.030	2.030	40,595	-0.08(-3.79%)
Feb 28, 2025	2.100	2.120	2.090	2.110	28,085	-0.01(-0.47%)
Feb 27, 2025	2.100	2.159	2.080	2.120	61,561	+0.02(+0.95%)
Feb 26, 2025	2.100	2.130	2.090	2.100	34,160	+0.00(+0.00%)
Feb 25, 2025	2.130	2.150	2.080	2.100	67,543	-0.05(-2.33%)
Feb 24, 2025	2.180	2.190	2.140	2.150	69,944	-0.06(-2.71%)
Feb 21, 2025	2.210	2.240	2.150	2.210	41,397	-0.00(-0.05%)
Feb 20, 2025	2.180	2.211	2.160	2.211	40,467	+0.03(+1.43%)
Feb 19, 2025	2.200	2.225	2.150	2.180	81,265	-0.03(-1.36%)
Feb 18, 2025	2.260	2.260	2.200	2.210	47,919	-0.05(-2.21%)
Feb 14, 2025	2.280	2.310	2.230	2.260	88,846	-0.02(-0.88%)
Feb 13, 2025	2.290	2.320	2.250	2.280	45,405	+0.01(+0.45%)
Feb 12, 2025	2.220	2.281	2.220	2.270	37,895	+0.02(+0.88%)
Feb 11, 2025	2.290	2.330	2.230	2.250	49,176	-0.06(-2.60%)
Feb 10, 2025	2.320	2.340	2.300	2.310	59,422	-0.03(-1.28%)
Feb 07, 2025	2.390	2.390	2.310	2.340	44,224	-0.08(-3.31%)
Feb 06, 2025	2.370	2.420	2.370	2.420	41,891	+0.06(+2.54%)
Feb 05, 2025	2.300	2.440	2.300	2.360	112,326	+0.09(+3.96%)
Feb 04, 2025	2.210	2.300	2.180	2.270	44,470	+0.06(+2.86%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

AdvisorShares Pure Cannabis ETF (NY:YOLO)

Historical Prices