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:EMUSF)

0.2361 -0.0239 (-9.19%)
Streaming Delayed Price Updated: 10:14 AM EST, Dec 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 (%)
Dec 17, 2025 0.2338 0.2600 0.2230 0.2600 41,920 +0.02(+9.15%)
Dec 16, 2025 0.2404 0.2404 0.2382 0.2382 6,300 -0.00(-1.73%)
Dec 15, 2025 0.2470 0.2500 0.2338 0.2424 32,290 +0.00(+0.46%)
Dec 12, 2025 0.2549 0.2549 0.2413 0.2413 22,299 -0.01(-3.44%)
Dec 11, 2025 0.2381 0.2556 0.2241 0.2499 74,050 +0.01(+3.56%)
Dec 10, 2025 0.2280 0.2560 0.2280 0.2413 24,569 -0.02(-7.80%)
Dec 09, 2025 0.2601 0.2617 0.2231 0.2617 53,700 +0.02(+6.25%)
Dec 08, 2025 0.2418 0.2900 0.2388 0.2463 68,924 -0.01(-3.03%)
Dec 05, 2025 0.2612 0.2612 0.2540 0.2540 16,500 +0.01(+5.83%)
Dec 04, 2025 0.2500 0.2690 0.2386 0.2400 80,480 +0.00(+1.31%)
Dec 03, 2025 0.2369 0.2369 0.2369 0.2369 2,006 -0.01(-5.24%)
Dec 02, 2025 0.2379 0.2520 0.2250 0.2500 65,851 -0.00(-0.79%)
Dec 01, 2025 0.2106 0.2520 0.2106 0.2520 46,728 +0.01(+3.41%)
Nov 28, 2025 0.2520 0.2520 0.2437 0.2437 2,400 -0.01(-2.52%)
Nov 26, 2025 0.2338 0.2500 0.2292 0.2500 67,884 +0.01(+3.22%)
Nov 25, 2025 0.2343 0.2492 0.2258 0.2422 31,085 +0.01(+2.19%)
Nov 24, 2025 0.2520 0.2520 0.2259 0.2370 17,246 +0.00(+1.02%)
Nov 21, 2025 0.2326 0.2346 0.2326 0.2346 4,000 +0.01(+4.08%)
Nov 20, 2025 0.2484 0.2491 0.2113 0.2254 194,060 +0.00(+0.62%)
Nov 19, 2025 0.2500 0.2500 0.2240 0.2240 34,570 +0.01(+2.33%)
Nov 18, 2025 0.2200 0.2250 0.2100 0.2189 47,130 -0.02(-8.79%)
Nov 17, 2025 0.2400 0.2400 0.2162 0.2400 19,964 -0.01(-2.64%)
Nov 14, 2025 0.2484 0.2484 0.2380 0.2465 50,985 +0.00(+0.94%)
Nov 13, 2025 0.2379 0.2534 0.2379 0.2442 13,900 -0.01(-5.35%)
Nov 12, 2025 0.2680 0.2680 0.2500 0.2580 54,982 +0.01(+2.99%)
Nov 11, 2025 0.2503 0.2621 0.2503 0.2505 44,225 +0.00(+0.20%)
Nov 10, 2025 0.2103 0.2500 0.2000 0.2500 152,401 +0.03(+13.95%)
Nov 07, 2025 0.2357 0.2357 0.2194 0.2194 269,865 -0.03(-10.45%)
Nov 06, 2025 0.2240 0.2515 0.2240 0.2450 29,104 +0.01(+2.51%)
Nov 05, 2025 0.2551 0.2572 0.2384 0.2390 37,621 -0.00(-0.42%)
Nov 04, 2025 0.2470 0.2565 0.2400 0.2400 88,264 -0.03(-12.54%)
Nov 03, 2025 0.2310 0.2744 0.2208 0.2744 141,385 +0.01(+3.55%)
Oct 31, 2025 0.2825 0.2857 0.2559 0.2650 36,489 -0.02(-6.49%)
Oct 30, 2025 0.2718 0.2857 0.2718 0.2834 108,300 +0.00(+1.65%)
Oct 29, 2025 0.2846 0.2890 0.2660 0.2788 320,442 +0.00(+0.58%)
Oct 28, 2025 0.3290 0.3290 0.2723 0.2772 265,798 -0.00(-1.00%)
Oct 27, 2025 0.2124 0.2890 0.2097 0.2800 353,797 +0.07(+31.46%)
Oct 24, 2025 0.2126 0.2136 0.2118 0.2130 18,573 +0.00(+1.43%)
Oct 23, 2025 0.1770 0.2100 0.1770 0.2100 81,005 +0.01(+5.00%)
Oct 22, 2025 0.1938 0.2000 0.1900 0.2000 18,054 +0.01(+3.95%)
Oct 21, 2025 0.2215 0.2215 0.1915 0.1924 306,791 -0.02(-11.05%)
Oct 20, 2025 0.2760 0.2760 0.2000 0.2163 197,280 -0.02(-8.73%)
Oct 17, 2025 0.2500 0.2600 0.2301 0.2370 116,438 -0.01(-3.89%)
Oct 16, 2025 0.2599 0.2599 0.2400 0.2466 61,700 +0.00(+0.57%)
Oct 15, 2025 0.2900 0.2900 0.2400 0.2452 111,806 -0.00(-1.53%)
Oct 14, 2025 0.2491 0.2940 0.2478 0.2490 163,586 -0.04(-14.14%)
Oct 13, 2025 0.2645 0.3190 0.2032 0.2900 117,605 +0.05(+21.75%)
Oct 10, 2025 0.2458 0.2552 0.2090 0.2382 321,710 +0.00(+0.80%)
Oct 09, 2025 0.2466 0.2511 0.2355 0.2363 179,659 -0.00(-0.84%)
Oct 08, 2025 0.2481 0.2499 0.2363 0.2383 201,520 -0.01(-5.06%)
Oct 07, 2025 0.2600 0.2816 0.2480 0.2510 660,351 -0.00(-1.53%)
Oct 06, 2025 0.3000 0.3000 0.2480 0.2549 517,623 -0.01(-3.15%)
Oct 03, 2025 0.2543 0.2663 0.2539 0.2632 156,665 +0.01(+5.03%)
Oct 02, 2025 0.3099 0.3099 0.2463 0.2506 412,622 -0.02(-7.60%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.