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

(TSV:EML)

0.3600 +0.0250 (+7.46%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 19, 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 19, 2025 0.3300 0.3600 0.3100 0.3600 116,367 +0.02(+7.46%)
Dec 18, 2025 0.3150 0.3350 0.3150 0.3350 38,420 +0.02(+4.69%)
Dec 17, 2025 0.3050 0.3200 0.3050 0.3200 51,910 -0.02(-4.48%)
Dec 15, 2025 0.3350 0 +0.03(+8.06%)
Dec 11, 2025 0.3100 0 -0.01(-3.13%)
Dec 10, 2025 0.3500 0.3500 0.3200 0.3200 4,500 -0.02(-4.48%)
Dec 09, 2025 0.3050 0.3400 0.3050 0.3350 20,000 +0.01(+3.08%)
Dec 08, 2025 0.3350 0.3350 0.3250 0.3250 36,264 -0.03(-9.72%)
Dec 05, 2025 0.3400 0.3600 0.3400 0.3600 10,500 +0.02(+4.35%)
Dec 04, 2025 0.3500 0.3750 0.3350 0.3450 25,454 +0.00(+0.00%)
Dec 03, 2025 0.3300 0.3450 0.3300 0.3450 22,250 -0.01(-1.43%)
Dec 01, 2025 0.3500 108 +0.01(+1.45%)
Nov 28, 2025 0.3100 0.3450 0.3100 0.3450 31,563 +0.00(+1.47%)
Nov 26, 2025 0.3400 0 -0.01(-2.86%)
Nov 25, 2025 0.3350 0.3500 0.3350 0.3500 45,085 +0.01(+4.48%)
Nov 24, 2025 0.3250 0.3350 0.3250 0.3350 2,770 +0.04(+11.67%)
Nov 20, 2025 0.3000 0 -0.02(-6.25%)
Nov 19, 2025 0.3100 0.3200 0.3100 0.3200 17,000 +0.02(+6.67%)
Nov 18, 2025 0.3100 0.3100 0.3000 0.3000 6,023 -0.04(-11.76%)
Nov 17, 2025 0.3400 0.3400 0.3400 0.3400 9,100 +0.01(+3.03%)
Nov 14, 2025 0.3300 0.3300 0.3300 0.3300 5,810 -0.01(-1.49%)
Nov 13, 2025 0.3350 0.3350 0.3350 0.3350 732 -0.02(-6.94%)
Nov 12, 2025 0.3250 0.3600 0.3250 0.3600 51,900 +0.00(+0.00%)
Nov 11, 2025 0.3200 0.3600 0.3200 0.3600 33,000 +0.04(+14.29%)
Nov 10, 2025 0.2950 0.3150 0.2850 0.3150 155,032 +0.01(+1.61%)
Nov 07, 2025 0.3500 0.3500 0.3100 0.3100 93,395 -0.03(-8.82%)
Nov 06, 2025 0.3400 0.3400 0.3400 0.3400 11,282 +0.00(+0.00%)
Nov 05, 2025 0.3550 0.3550 0.3400 0.3400 12,511 +0.01(+1.49%)
Nov 04, 2025 0.3400 0.3550 0.3350 0.3350 143,775 -0.01(-2.90%)
Nov 03, 2025 0.3950 0.3950 0.3350 0.3450 30,185 -0.03(-6.76%)
Oct 31, 2025 0.3700 0.3700 0.3600 0.3700 16,529 -0.01(-2.63%)
Oct 30, 2025 0.3950 0.3950 0.3800 0.3800 56,000 -0.02(-3.80%)
Oct 29, 2025 0.4000 0.4000 0.3700 0.3950 255,692 +0.02(+3.95%)
Oct 28, 2025 0.4000 0.4000 0.3800 0.3800 75,785 -0.02(-5.00%)
Oct 27, 2025 0.2800 0.4000 0.2800 0.4000 463,638 +0.11(+35.59%)
Oct 24, 2025 0.3000 0.3000 0.2950 0.2950 52,375 +0.00(+0.00%)
Oct 23, 2025 0.2750 0.2950 0.2750 0.2950 47,310 +0.02(+7.27%)
Oct 22, 2025 0.2750 0.2750 0.2650 0.2750 18,147 +0.00(+0.00%)
Oct 21, 2025 0.2750 0.2800 0.2700 0.2750 47,228 -0.03(-9.84%)
Oct 20, 2025 0.3300 0.3300 0.2850 0.3050 76,801 -0.01(-3.17%)
Oct 17, 2025 0.3350 0.3350 0.3150 0.3150 35,400 -0.03(-7.35%)
Oct 16, 2025 0.3400 0.3400 0.3400 0.3400 34,500 +0.00(+0.00%)
Oct 15, 2025 0.3700 0.3900 0.3400 0.3400 158,320 -0.01(-4.23%)
Oct 14, 2025 0.3550 0.3800 0.3400 0.3550 311,229 +0.03(+9.23%)
Oct 10, 2025 0.3250 0 -0.01(-1.52%)
Oct 09, 2025 0.3300 0.3500 0.3200 0.3300 120,500 -0.01(-1.49%)
Oct 08, 2025 0.3600 0.3600 0.3300 0.3350 115,006 -0.01(-1.47%)
Oct 07, 2025 0.3600 0.3600 0.3400 0.3400 403,582 -0.00(-1.45%)
Oct 06, 2025 0.3600 0.3800 0.3400 0.3450 258,404 -0.01(-2.82%)
Oct 03, 2025 0.3500 0.3800 0.3500 0.3550 150,850 +0.01(+2.90%)
Oct 02, 2025 0.3750 0.3850 0.3400 0.3450 206,148 -0.03(-8.00%)
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.