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

(OP: PMETF )

5.260 -0.256 (-4.65%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 5, 2024 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 (%)
Jan 31, 2024 5.260 5.290 5.210 5.210 15,546 -0.14(-2.62%)
Jan 30, 2024 5.230 5.350 5.230 5.350 14,650 +0.13(+2.49%)
Jan 29, 2024 5.000 5.250 5.000 5.220 31,498 -0.30(-5.38%)
Jan 26, 2024 5.680 5.680 5.480 5.517 29,079 -0.33(-5.69%)
Jan 25, 2024 5.280 5.930 5.280 5.850 69,945 +0.74(+14.48%)
Jan 24, 2024 4.610 5.160 4.610 5.110 17,404 +0.49(+10.61%)
Jan 23, 2024 4.755 4.809 4.620 4.620 41,310 -0.16(-3.35%)
Jan 22, 2024 5.000 5.000 4.620 4.780 72,528 -0.21(-4.21%)
Jan 19, 2024 5.000 5.020 4.960 4.990 37,128 +0.03(+0.60%)
Jan 18, 2024 5.000 5.100 4.900 4.960 69,868 -0.27(-5.16%)
Jan 17, 2024 5.500 5.700 5.220 5.230 105,789 -0.53(-9.20%)
Jan 16, 2024 6.010 6.000 5.690 5.760 32,030 -0.32(-5.26%)
Jan 12, 2024 6.100 6.260 6.000 6.080 40,997 +0.06(+1.00%)
Jan 11, 2024 6.350 6.480 5.980 6.020 90,054 -0.48(-7.38%)
Jan 10, 2024 6.270 6.648 6.270 6.500 23,085 -0.18(-2.69%)
Jan 09, 2024 7.100 7.100 6.630 6.680 24,361 -0.18(-2.57%)
Jan 08, 2024 6.918 7.160 6.810 6.856 13,423 -0.24(-3.44%)
Jan 05, 2024 7.020 7.214 7.020 7.100 30,564 -0.30(-4.05%)
Jan 04, 2024 7.305 7.420 7.220 7.400 29,298 -0.02(-0.27%)
Jan 03, 2024 7.186 7.420 7.140 7.420 11,788 -0.07(-0.93%)
Jan 02, 2024 7.500 7.520 7.388 7.490 33,735 -0.03(-0.40%)
Dec 29, 2023 7.600 7.600 7.490 7.520 17,499 -0.01(-0.13%)
Dec 28, 2023 7.500 7.550 7.410 7.530 24,962 +0.03(+0.40%)
Dec 27, 2023 7.200 7.570 7.200 7.500 15,067 +0.21(+2.88%)
Dec 26, 2023 7.200 7.380 7.200 7.290 6,859 -0.06(-0.78%)
Dec 22, 2023 7.300 7.350 7.295 7.347 19,459 +0.03(+0.37%)
Dec 21, 2023 7.226 7.320 7.205 7.320 8,122 +0.07(+0.97%)
Dec 20, 2023 7.250 7.480 7.200 7.250 15,260 -0.23(-3.07%)
Dec 19, 2023 7.520 7.620 7.475 7.480 22,462 -0.05(-0.66%)
Dec 18, 2023 7.680 7.753 7.500 7.530 41,721 +0.01(+0.13%)
Dec 15, 2023 7.250 7.760 7.250 7.520 31,410 +0.49(+6.97%)
Dec 14, 2023 6.945 7.060 6.945 7.030 37,737 +0.25(+3.69%)
Dec 13, 2023 6.960 6.960 6.575 6.780 15,526 +0.07(+0.97%)
Dec 12, 2023 6.939 6.970 6.715 6.715 10,463 -0.27(-3.85%)
Dec 11, 2023 6.965 7.000 6.780 6.984 14,489 -0.25(-3.40%)
Dec 08, 2023 6.950 7.250 6.950 7.230 14,770 +0.32(+4.63%)
Dec 07, 2023 6.827 6.950 6.700 6.910 16,030 +0.16(+2.37%)
Dec 06, 2023 6.200 6.760 6.200 6.750 24,091 +0.23(+3.59%)
Dec 05, 2023 6.830 6.900 6.495 6.516 21,689 -0.51(-7.25%)
Dec 04, 2023 7.140 7.370 6.940 7.025 13,377 -0.15(-2.16%)
Dec 01, 2023 7.040 7.215 7.040 7.180 22,895 +0.08(+1.13%)
Nov 30, 2023 6.600 7.100 6.600 7.100 17,845 +0.19(+2.82%)
Nov 29, 2023 6.510 6.960 6.510 6.905 9,565 +0.11(+1.54%)
Nov 28, 2023 6.500 6.870 6.500 6.800 9,276 +0.05(+0.74%)
Nov 27, 2023 6.720 6.890 6.720 6.750 19,134 -0.28(-3.98%)
Nov 24, 2023 7.300 7.300 6.950 7.030 26,625 -0.02(-0.28%)
Nov 22, 2023 6.950 7.110 6.950 7.050 22,512 +0.33(+4.91%)
Nov 21, 2023 6.950 6.950 6.530 6.720 18,764 +0.20(+3.07%)
Nov 20, 2023 6.630 6.705 6.460 6.520 23,498 -0.22(-3.26%)
Nov 17, 2023 6.625 6.740 6.600 6.740 14,065 +0.31(+4.82%)
Nov 16, 2023 6.780 6.800 6.420 6.430 56,641 -0.56(-8.01%)
Nov 15, 2023 6.880 7.030 6.880 6.990 26,907 +0.19(+2.79%)
Nov 14, 2023 6.680 6.859 6.650 6.800 25,387 +0.07(+1.04%)
Nov 13, 2023 6.500 6.950 6.500 6.730 23,311 -0.10(-1.54%)
Nov 10, 2023 6.520 6.860 6.520 6.835 8,240 -0.17(-2.40%)
Nov 09, 2023 7.200 7.290 6.984 7.003 12,803 -0.15(-2.06%)
Nov 08, 2023 6.760 7.150 6.760 7.150 69,171 +0.09(+1.27%)
Nov 07, 2023 6.879 7.120 6.865 7.060 10,578 -0.15(-2.08%)
Nov 06, 2023 7.400 7.400 7.185 7.210 22,685 -0.12(-1.64%)
Nov 03, 2023 7.410 7.410 7.288 7.330 30,245 +0.19(+2.66%)
Nov 02, 2023 7.240 7.240 7.040 7.140 11,855 +0.31(+4.48%)
Nov 01, 2023 6.800 6.850 6.630 6.834 22,716 -0.35(-4.82%)
Oct 31, 2023 7.160 7.380 7.010 7.180 121,717 -0.31(-4.14%)
Oct 30, 2023 8.119 8.119 7.445 7.490 14,743 -0.61(-7.53%)
Oct 27, 2023 7.880 8.260 7.770 8.100 16,241 +0.60(+8.00%)
Oct 26, 2023 7.390 7.500 7.350 7.500 26,138 +0.18(+2.46%)
Oct 25, 2023 7.090 7.535 7.090 7.320 18,304 +0.01(+0.14%)
Oct 24, 2023 7.400 7.420 7.240 7.310 8,274 -0.01(-0.14%)
Oct 23, 2023 7.050 7.390 7.050 7.320 8,570 -0.13(-1.73%)
Oct 20, 2023 7.404 7.560 7.300 7.449 17,830 -0.25(-3.26%)
Oct 19, 2023 7.810 8.010 7.600 7.700 30,937 -0.02(-0.26%)
Oct 18, 2023 7.840 8.220 7.590 7.720 35,313 -0.10(-1.33%)
Oct 17, 2023 7.500 7.910 7.500 7.824 18,954 +0.33(+4.46%)
Oct 16, 2023 7.200 7.560 7.240 7.490 23,536 +0.09(+1.17%)
Oct 13, 2023 7.634 7.790 7.403 7.403 8,961 -0.40(-5.08%)
Oct 12, 2023 7.866 8.000 7.700 7.800 13,061 +0.20(+2.63%)
Oct 11, 2023 7.000 7.680 7.000 7.600 61,481 +0.82(+12.09%)
Oct 10, 2023 6.680 7.000 6.470 6.780 38,187 +0.15(+2.26%)
Oct 09, 2023 6.850 6.850 6.390 6.630 16,154 -0.16(-2.39%)
Oct 06, 2023 6.693 6.890 6.630 6.792 16,995 +0.22(+3.38%)
Oct 05, 2023 6.750 6.900 6.337 6.570 221,789 -0.25(-3.67%)
Oct 04, 2023 7.300 7.300 6.740 6.820 110,842 -0.48(-6.63%)
Oct 03, 2023 7.500 7.530 7.140 7.304 23,774 -0.15(-2.03%)
Oct 02, 2023 8.140 8.140 7.455 7.455 7,972 -0.69(-8.42%)
Sep 29, 2023 8.140 8.140 8.000 8.140 5,649 +0.13(+1.65%)
Sep 28, 2023 7.150 8.045 7.150 8.008 48,675 +0.62(+8.33%)
Sep 27, 2023 7.540 7.725 7.095 7.392 85,890 -0.34(-4.37%)
Sep 26, 2023 8.050 8.050 7.675 7.730 31,966 -0.29(-3.68%)
Sep 25, 2023 8.150 8.140 7.790 8.025 18,517 -0.12(-1.41%)
Sep 22, 2023 8.030 8.400 8.030 8.140 5,766 -0.03(-0.37%)
Sep 21, 2023 8.360 8.360 7.992 8.170 11,664 -0.20(-2.39%)
Sep 20, 2023 8.562 8.660 8.370 8.370 8,033 -0.09(-1.01%)
Sep 19, 2023 8.760 8.760 8.455 8.455 13,020 -0.30(-3.48%)
Sep 18, 2023 8.825 8.950 8.760 8.760 20,316 -0.12(-1.41%)
Sep 15, 2023 9.200 9.224 8.730 8.885 21,938 -0.38(-4.05%)
Sep 14, 2023 9.040 9.470 9.040 9.260 31,676 +0.01(+0.11%)
Sep 13, 2023 8.630 9.460 8.630 9.250 41,654 +0.54(+6.20%)
Sep 12, 2023 8.725 8.795 8.650 8.710 5,190 +0.04(+0.46%)
Sep 11, 2023 8.460 8.850 8.460 8.670 11,767 +0.14(+1.64%)
Sep 08, 2023 8.650 8.770 8.520 8.530 11,915 -0.24(-2.74%)
Sep 07, 2023 8.530 8.822 8.530 8.770 6,518 +0.24(+2.81%)
Sep 06, 2023 9.200 9.200 8.500 8.530 9,295 -0.47(-5.22%)
Sep 05, 2023 8.815 9.260 8.685 9.000 21,735 +0.40(+4.65%)
Sep 01, 2023 8.930 8.930 8.500 8.600 10,885 +0.32(+3.84%)
Aug 31, 2023 8.315 8.320 8.237 8.282 8,464 +0.08(+1.00%)
Aug 30, 2023 8.260 8.330 8.151 8.200 20,709 -0.30(-3.53%)
Aug 29, 2023 7.670 8.500 7.670 8.500 21,008 +0.66(+8.35%)
Aug 28, 2023 7.870 7.950 7.670 7.845 22,216 -0.19(-2.43%)
Aug 25, 2023 8.200 8.250 7.990 8.040 18,568 -0.22(-2.66%)
Aug 24, 2023 8.362 8.510 8.230 8.260 18,473 -0.26(-2.99%)
Aug 23, 2023 8.480 8.630 8.430 8.515 12,758 +0.09(+1.01%)
Aug 22, 2023 8.890 8.890 8.190 8.430 212,494 -0.45(-5.08%)
Aug 21, 2023 8.900 9.000 8.750 8.881 31,778 +0.04(+0.40%)
Aug 18, 2023 8.866 8.922 8.660 8.846 11,859 -0.03(-0.33%)
Aug 17, 2023 9.065 9.065 8.852 8.875 14,833 -0.00(-0.01%)
Aug 16, 2023 8.972 9.002 8.800 8.876 10,215 +0.44(+5.17%)
Aug 15, 2023 8.233 8.690 8.233 8.440 20,844 +0.15(+1.81%)
Aug 14, 2023 8.680 8.890 8.260 8.290 54,448 -0.67(-7.48%)
Aug 11, 2023 9.300 9.500 8.950 8.960 35,364 -0.36(-3.90%)
Aug 10, 2023 9.184 9.545 9.030 9.323 30,570 +0.27(+3.02%)
Aug 09, 2023 9.200 9.420 9.040 9.050 42,701 -0.09(-0.94%)
Aug 08, 2023 9.649 9.750 8.940 9.136 57,339 -0.61(-6.30%)
Aug 07, 2023 10.00 10.13 9.650 9.750 141,008 -0.14(-1.42%)
Aug 04, 2023 10.20 10.20 9.840 9.890 50,009 -0.20(-2.03%)
Aug 03, 2023 10.10 10.20 9.912 10.09 35,780 -0.00(-0.04%)
Aug 02, 2023 11.15 11.15 10.10 10.10 71,692 -1.20(-10.63%)
Aug 01, 2023 11.45 11.50 11.16 11.30 51,262 +0.40(+3.67%)
Jul 31, 2023 11.70 11.89 10.44 10.90 63,065 -0.61(-5.30%)
Jul 28, 2023 10.04 11.85 10.04 11.51 53,896 +1.20(+11.64%)
Jul 27, 2023 10.67 10.67 10.25 10.31 12,409 -0.18(-1.70%)
Jul 26, 2023 9.610 10.49 9.610 10.49 31,628 +0.23(+2.23%)
Jul 25, 2023 9.600 10.55 9.600 10.26 38,176 +0.59(+6.10%)
Jul 24, 2023 9.510 10.01 9.500 9.670 52,747 -0.48(-4.73%)
Jul 21, 2023 10.49 10.58 10.15 10.15 33,615 -0.44(-4.15%)
Jul 20, 2023 10.89 10.89 10.49 10.59 29,380 -0.37(-3.38%)
Jul 19, 2023 10.95 11.01 10.95 10.96 10,958 +0.01(+0.09%)
Jul 18, 2023 11.17 11.17 10.67 10.95 116,480 -0.54(-4.70%)
Jul 17, 2023 11.61 11.61 11.40 11.49 18,270 -0.51(-4.25%)
Jul 14, 2023 11.88 12.00 11.77 12.00 10,237 +0.03(+0.21%)
Jul 13, 2023 11.88 12.11 11.70 11.97 7,744 +0.28(+2.35%)
Jul 12, 2023 11.65 11.76 11.62 11.70 8,969 -0.06(-0.52%)
Jul 11, 2023 11.68 11.95 11.49 11.76 5,983 -0.19(-1.58%)
Jul 10, 2023 11.42 12.17 11.24 11.95 40,072 +1.24(+11.58%)
Jul 07, 2023 11.10 11.24 10.61 10.71 42,608 -0.89(-7.67%)
Jul 06, 2023 11.47 11.88 11.43 11.60 12,228 -0.44(-3.65%)
Jul 05, 2023 12.00 12.35 11.86 12.04 26,723 +0.21(+1.78%)
Jul 03, 2023 11.63 11.86 11.63 11.83 20,511 +0.33(+2.87%)
Jun 30, 2023 11.52 11.55 11.34 11.50 17,360 -0.02(-0.20%)
Jun 29, 2023 11.60 11.60 11.43 11.52 14,564 -0.28(-2.35%)
Jun 28, 2023 11.93 12.04 11.58 11.80 40,092 -0.44(-3.59%)
Jun 27, 2023 12.60 12.60 12.01 12.24 10,155 -0.36(-2.83%)
Jun 26, 2023 12.34 12.60 12.21 12.60 18,546 +0.47(+3.84%)
Jun 23, 2023 12.25 12.45 11.79 12.13 15,643 -0.46(-3.65%)
Jun 22, 2023 12.33 12.73 12.31 12.59 32,336 +0.08(+0.64%)
Jun 21, 2023 12.63 12.97 12.07 12.51 34,394 -0.14(-1.15%)
Jun 20, 2023 12.65 12.96 12.59 12.65 12,524 -0.73(-5.42%)
Jun 16, 2023 12.38 13.38 12.38 13.38 37,217 +0.64(+5.02%)
Jun 15, 2023 12.37 12.89 12.37 12.74 17,602 +2.32(+22.26%)
May 08, 2023 10.31 10.42 10.07 10.42 24,140 +0.45(+4.46%)
May 05, 2023 9.500 9.995 9.389 9.975 32,272 +0.72(+7.84%)
May 04, 2023 8.998 9.340 8.840 9.250 20,799 +0.21(+2.38%)
May 03, 2023 8.780 9.180 8.780 9.035 27,923 +0.07(+0.79%)
May 02, 2023 9.170 9.260 8.950 8.964 21,522 -0.12(-1.34%)
May 01, 2023 9.200 9.478 9.060 9.086 24,728 -0.29(-3.13%)
Apr 28, 2023 9.200 9.519 9.200 9.380 21,932 +0.19(+2.07%)
Apr 27, 2023 8.964 9.190 8.774 9.190 25,241 +0.28(+3.14%)
Apr 26, 2023 9.239 9.239 8.800 8.910 26,108 -0.32(-3.47%)
Apr 25, 2023 8.955 9.410 8.955 9.230 16,109 -0.18(-1.91%)
Apr 24, 2023 9.540 9.750 9.293 9.410 13,256 -0.29(-2.99%)
Apr 21, 2023 9.760 9.870 9.640 9.700 18,878 -0.16(-1.62%)
Apr 20, 2023 10.24 10.24 9.670 9.860 33,077 -0.50(-4.83%)
Apr 19, 2023 10.19 10.38 10.19 10.36 11,660 +0.47(+4.75%)
Apr 18, 2023 9.550 9.890 9.450 9.890 5,197 +0.52(+5.55%)
Apr 17, 2023 9.581 9.797 9.210 9.370 19,523 -0.58(-5.83%)
Apr 14, 2023 10.19 10.26 9.940 9.950 16,993 -0.07(-0.70%)
Apr 13, 2023 9.750 10.22 9.680 10.02 22,982 +0.34(+3.51%)
Apr 12, 2023 9.600 9.879 9.550 9.680 18,774 -0.13(-1.33%)
Apr 11, 2023 9.110 9.860 9.110 9.810 58,832 +0.96(+10.85%)
Apr 10, 2023 9.185 9.260 8.780 8.850 33,559 -0.32(-3.49%)
Apr 06, 2023 8.885 9.350 8.885 9.170 30,936 +0.26(+2.92%)
Apr 05, 2023 8.500 8.946 8.500 8.910 14,747 +0.11(+1.25%)
Apr 04, 2023 9.018 9.018 8.693 8.800 26,769 -0.27(-2.98%)
Apr 03, 2023 9.180 9.480 8.995 9.070 29,321 -0.53(-5.52%)
Mar 31, 2023 9.890 10.22 9.300 9.600 47,822 -0.51(-5.06%)
Mar 30, 2023 10.21 10.40 9.880 10.11 30,557 +0.60(+6.33%)
Mar 29, 2023 9.970 10.42 9.070 9.510 58,456 -1.08(-10.20%)
Mar 28, 2023 9.360 10.67 9.320 10.59 71,264 +2.58(+32.21%)
Mar 27, 2023 8.666 8.666 7.980 8.010 45,431 -0.34(-4.04%)
Mar 24, 2023 8.000 8.546 8.000 8.347 24,183 +0.13(+1.53%)
Mar 23, 2023 7.830 9.020 7.830 8.221 56,308 +0.45(+5.80%)
Mar 22, 2023 7.700 8.090 7.700 7.770 72,857 +0.07(+0.91%)
Mar 21, 2023 7.328 7.700 7.328 7.700 66,033 +0.36(+4.90%)
Mar 20, 2023 8.500 8.500 7.220 7.340 141,620 -1.01(-12.10%)
Mar 17, 2023 8.000 8.450 8.000 8.350 58,327 +0.18(+2.23%)
Mar 16, 2023 8.890 9.200 7.910 8.168 102,172 -0.48(-5.58%)
Mar 13, 2023 8.650 0 -0.95(-9.89%)
Mar 10, 2023 10.26 10.26 9.470 9.600 73,230 -0.57(-5.60%)
Mar 09, 2023 10.55 10.64 10.15 10.17 43,069 -0.37(-3.47%)
Mar 08, 2023 10.26 10.77 10.26 10.54 46,625 +0.01(+0.09%)
Mar 07, 2023 10.71 10.71 10.06 10.53 32,402 -0.02(-0.22%)
Mar 06, 2023 11.19 11.32 10.51 10.55 59,276 -0.74(-6.55%)
Mar 03, 2023 11.44 11.47 11.12 11.29 19,538 -0.19(-1.66%)
Mar 02, 2023 11.97 11.97 11.29 11.48 40,028 -0.59(-4.86%)
Mar 01, 2023 11.35 12.07 11.28 12.07 56,512 +0.77(+6.79%)
Feb 28, 2023 10.45 11.31 10.36 11.30 39,521 +0.90(+8.65%)
Feb 27, 2023 9.850 10.40 9.750 10.40 42,739 +0.22(+2.16%)
Feb 24, 2023 10.38 10.44 9.760 10.18 44,252 -0.13(-1.26%)
Feb 23, 2023 10.51 10.60 10.31 10.31 22,823 -0.07(-0.67%)
Feb 22, 2023 10.64 10.65 10.38 10.38 19,256 -0.09(-0.90%)
Feb 21, 2023 10.19 11.00 10.04 10.47 65,903 +0.48(+4.78%)
Feb 17, 2023 10.20 10.44 9.950 9.997 30,666 -0.58(-5.51%)
Feb 16, 2023 9.480 11.09 9.480 10.58 47,897 +0.88(+9.07%)
Feb 15, 2023 9.500 9.920 9.310 9.700 87,858 -0.21(-2.12%)
Feb 14, 2023 10.83 10.84 9.844 9.910 178,132 -1.58(-13.75%)
Feb 13, 2023 11.62 11.66 11.29 11.49 38,422 -0.11(-0.95%)
Feb 10, 2023 11.89 11.95 11.50 11.60 57,748 -0.09(-0.77%)
Feb 09, 2023 12.18 12.18 11.61 11.69 22,143 -0.31(-2.58%)
Feb 08, 2023 12.15 12.15 11.35 12.00 85,420 -0.25(-2.06%)
Feb 07, 2023 12.45 12.78 11.71 12.25 79,935 -0.84(-6.40%)
Feb 06, 2023 12.45 13.09 12.14 13.09 102,589 +0.98(+8.09%)
Feb 03, 2023 10.96 12.18 10.95 12.11 114,338 +0.94(+8.42%)
Feb 02, 2023 11.31 11.62 9.600 11.17 243,777 -0.36(-3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.