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:EMN)

0.2300 +0.0200 (+9.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 (%)
May 13, 2025 0.2200 0.2500 0.2200 0.2300 193,622 +0.02(+9.52%)
May 12, 2025 0.2100 0.2100 0.2100 0.2100 500 +0.01(+2.44%)
May 09, 2025 0.2100 0.2100 0.2050 0.2050 14,500 -0.02(-6.82%)
May 08, 2025 0.2100 0.2300 0.2100 0.2200 57,000 +0.00(+0.00%)
May 07, 2025 0.2050 0.2700 0.2050 0.2200 95,500 +0.00(+0.00%)
May 06, 2025 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
May 05, 2025 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
May 01, 2025 0.2200 0 +0.02(+10.00%)
Apr 30, 2025 0.2100 0.2100 0.2000 0.2000 5,100 +0.00(+0.00%)
Apr 29, 2025 0.2200 0.2200 0.2000 0.2000 10,470 -0.02(-9.09%)
Apr 28, 2025 0.2450 0.2450 0.2200 0.2200 12,000 -0.04(-13.73%)
Apr 25, 2025 0.2550 0.2550 0.2550 0.2550 1,300 +0.02(+10.87%)
Apr 24, 2025 0.2600 0.2600 0.2300 0.2300 20,038 -0.04(-14.81%)
Apr 23, 2025 0.2700 0.2900 0.2600 0.2700 28,000 -0.02(-6.90%)
Apr 22, 2025 0.2900 0.2900 0.2600 0.2900 68,986 -0.02(-6.45%)
Apr 21, 2025 0.2950 0.3100 0.2950 0.3100 32,000 +0.03(+10.71%)
Apr 17, 2025 0.2800 0 -0.02(-6.67%)
Apr 16, 2025 0.3200 0.3200 0.3000 0.3000 9,950 +0.02(+7.14%)
Apr 15, 2025 0.3850 0.3850 0.2800 0.2800 80,385 -0.11(-28.21%)
Apr 14, 2025 0.3600 0.3900 0.3600 0.3900 27,600 +0.04(+11.43%)
Apr 11, 2025 0.3550 0.3550 0.3500 0.3500 9,500 +0.00(+0.00%)
Apr 10, 2025 0.3600 0.3600 0.3500 0.3500 9,100 +0.02(+6.06%)
Apr 09, 2025 0.3400 0.3500 0.3200 0.3300 24,500 -0.03(-8.33%)
Apr 08, 2025 0.3900 0.3900 0.3600 0.3600 49,656 +0.00(+0.00%)
Apr 07, 2025 0.3700 0.3700 0.3400 0.3600 18,204 -0.14(-28.00%)
Apr 03, 2025 0.5000 219 +0.00(+0.00%)
Apr 02, 2025 0.4000 0.6500 0.4000 0.5000 56,680 +0.42(+525.00%)
Apr 01, 2025 0.0600 0.0800 0.0550 0.0800 840,397 +0.03(+45.45%)
Mar 28, 2025 0.0550 0 +0.00(+10.00%)
Mar 27, 2025 0.0450 0.0500 0.0450 0.0500 481,849 -0.00(-9.09%)
Mar 26, 2025 0.0550 0.0550 0.0550 0.0550 808,724 +0.00(+0.00%)
Mar 25, 2025 0.0450 0.0650 0.0450 0.0550 1,111,192 +0.01(+22.22%)
Mar 24, 2025 0.0500 0.0500 0.0450 0.0450 275,874 +0.00(+0.00%)
Mar 21, 2025 0.0450 0.0450 0.0450 0.0450 870,843 +0.00(+0.00%)
Mar 20, 2025 0.0400 0.0500 0.0400 0.0450 638,500 +0.01(+28.57%)
Mar 19, 2025 0.0350 0.0350 0.0350 0.0350 72,000 +0.00(+0.00%)
Mar 18, 2025 0.0400 0.0400 0.0350 0.0350 285,000 +0.00(+0.00%)
Mar 17, 2025 0.0350 0.0350 0.0350 0.0350 21,000 +0.00(+0.00%)
Mar 14, 2025 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Mar 13, 2025 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Mar 12, 2025 0.0380 0.0380 0.0350 0.0350 159,286 -0.00(-7.89%)
Mar 11, 2025 0.0400 0.0400 0.0350 0.0380 74,000 -0.00(-5.00%)
Mar 10, 2025 0.0350 0.0400 0.0350 0.0400 338,500 +0.00(+14.29%)
Mar 07, 2025 0.0400 0.0400 0.0350 0.0350 267,100 -0.00(-12.50%)
Mar 06, 2025 0.0400 0.0400 0.0350 0.0400 806,002 +0.00(+0.00%)
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 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.