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
Markets:
Overview
News
Currencies
International
Treasuries

(OP:DEMRF)

0.3663 -0.0179 (-4.66%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 0.3806 0.3900 0.3500 0.3663 281,177 -0.02(-4.66%)
Jul 02, 2025 0.3800 0.3842 0.3595 0.3842 126,192 +0.00(+0.97%)
Jul 01, 2025 0.4236 0.4236 0.3600 0.3805 81,820 -0.00(-1.04%)
Jun 30, 2025 0.3485 0.3894 0.3420 0.3845 117,393 +0.03(+7.07%)
Jun 27, 2025 0.3900 0.3900 0.3401 0.3591 97,371 -0.03(-6.99%)
Jun 26, 2025 0.3982 0.4000 0.3800 0.3861 72,023 -0.00(-1.00%)
Jun 25, 2025 0.4162 0.4162 0.3900 0.3900 95,299 -0.02(-5.39%)
Jun 24, 2025 0.4200 0.4400 0.3826 0.4122 138,193 -0.02(-5.24%)
Jun 23, 2025 0.4300 0.4543 0.4300 0.4350 73,598 +0.01(+1.87%)
Jun 20, 2025 0.4500 0.4602 0.4270 0.4270 82,930 -0.03(-6.61%)
Jun 18, 2025 0.4861 0.4881 0.4411 0.4572 157,907 -0.04(-7.64%)
Jun 17, 2025 0.5039 0.5279 0.4892 0.4950 34,443 -0.01(-2.81%)
Jun 16, 2025 0.5026 0.5150 0.4890 0.5093 59,695 +0.02(+5.10%)
Jun 13, 2025 0.4710 0.5000 0.4710 0.4846 46,641 -0.00(-0.14%)
Jun 12, 2025 0.5000 0.5099 0.4853 0.4853 39,659 -0.00(-0.96%)
Jun 11, 2025 0.4900 0.5099 0.4900 0.4900 69,064 +0.00(+0.00%)
Jun 10, 2025 0.5149 0.5149 0.4896 0.4900 107,239 -0.02(-3.94%)
Jun 09, 2025 0.5187 0.5344 0.5000 0.5101 45,654 -0.00(-0.27%)
Jun 06, 2025 0.4996 0.5184 0.4892 0.5115 77,611 -0.00(-0.68%)
Jun 05, 2025 0.5000 0.5174 0.5000 0.5150 82,850 +0.01(+1.98%)
Jun 04, 2025 0.4995 0.5100 0.4883 0.5050 120,747 +0.01(+1.00%)
Jun 03, 2025 0.5152 0.5257 0.4987 0.5000 119,452 -0.03(-5.18%)
Jun 02, 2025 0.5375 0.5656 0.5000 0.5273 101,576 -0.01(-1.93%)
May 30, 2025 0.5384 0.5607 0.5295 0.5377 59,127 -0.00(-0.07%)
May 29, 2025 0.5300 0.5763 0.5100 0.5381 226,569 +0.02(+4.28%)
May 28, 2025 0.5316 0.5930 0.5130 0.5160 56,140 -0.01(-2.01%)
May 27, 2025 0.5051 0.5922 0.5000 0.5266 100,195 +0.02(+3.25%)
May 23, 2025 0.5537 0.6030 0.4970 0.5100 197,199 -0.05(-8.94%)
May 22, 2025 0.5545 0.5732 0.5500 0.5601 130,778 -0.00(-0.23%)
May 21, 2025 0.5625 0.5787 0.5510 0.5614 26,475 -0.00(-0.57%)
May 20, 2025 0.6050 0.6050 0.5500 0.5646 84,240 +0.01(+2.65%)
May 19, 2025 0.5650 0.6220 0.5430 0.5500 93,184 +0.01(+1.93%)
May 16, 2025 0.6000 0.6000 0.5396 0.5396 145,632 -0.06(-9.77%)
May 15, 2025 0.5824 0.6123 0.5800 0.5980 104,636 +0.03(+4.93%)
May 14, 2025 0.5570 0.5899 0.5484 0.5699 134,301 +0.01(+2.68%)
May 13, 2025 0.6100 0.6100 0.5501 0.5550 118,422 -0.03(-5.93%)
May 12, 2025 0.6205 0.6500 0.5829 0.5900 169,750 -0.03(-5.30%)
May 09, 2025 0.5900 0.6230 0.5777 0.6230 166,261 +0.03(+5.54%)
May 08, 2025 0.6071 0.6319 0.5903 0.5903 120,419 -0.04(-6.30%)
May 07, 2025 0.6550 0.6842 0.6200 0.6300 200,437 -0.02(-3.08%)
May 06, 2025 0.5970 0.6666 0.5970 0.6500 122,645 +0.04(+6.71%)
May 05, 2025 0.5900 0.6400 0.5825 0.6091 118,902 +0.02(+3.25%)
May 02, 2025 0.5800 0.6000 0.5766 0.5899 82,954 +0.01(+2.06%)
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.
 
 
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.