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 )

5.310 -0.207 (-3.74%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jun 04, 2024 5.630 5.840 5.500 5.516 48,731 -0.45(-7.55%)
Jun 03, 2024 6.045 6.045 5.931 5.967 106,530 +0.08(+1.31%)
May 31, 2024 5.830 6.013 5.830 5.890 103,257 +0.09(+1.55%)
May 30, 2024 5.829 5.860 5.700 5.800 23,255 +0.04(+0.69%)
May 29, 2024 5.830 5.870 5.760 5.760 53,988 -0.23(-3.84%)
May 28, 2024 6.068 6.140 5.960 5.990 24,164 -0.11(-1.80%)
May 24, 2024 6.040 6.100 6.040 6.100 6,104 +0.08(+1.33%)
May 23, 2024 6.070 6.125 6.000 6.020 27,572 -0.23(-3.68%)
May 22, 2024 6.200 6.420 6.150 6.250 26,211 -0.11(-1.73%)
May 21, 2024 6.590 6.590 6.180 6.360 25,257 -0.01(-0.16%)
May 20, 2024 7.460 7.460 6.330 6.370 98,002 -0.74(-10.41%)
May 17, 2024 6.660 7.140 6.547 7.110 60,433 +0.89(+14.31%)
May 16, 2024 6.077 6.280 6.050 6.220 20,888 +0.26(+4.45%)
May 15, 2024 5.700 6.060 5.700 5.955 50,710 +0.09(+1.49%)
May 14, 2024 5.745 5.867 5.550 5.867 18,840 +0.18(+3.21%)
May 13, 2024 5.700 5.750 5.500 5.685 11,650 -0.21(-3.48%)
May 10, 2024 5.800 6.260 5.800 5.890 16,127 -0.38(-6.04%)
May 09, 2024 6.153 6.269 6.153 6.269 7,755 +0.25(+4.11%)
May 08, 2024 5.890 6.115 5.890 6.021 28,106 +0.16(+2.69%)
May 07, 2024 5.710 5.920 5.710 5.863 22,553 +0.51(+9.59%)
May 06, 2024 5.400 5.547 5.300 5.350 22,019 +0.06(+1.19%)
May 03, 2024 5.120 5.320 5.120 5.287 27,868 +0.28(+5.53%)
May 02, 2024 4.950 5.010 4.940 5.010 4,127 -0.10(-2.00%)
May 01, 2024 4.620 5.145 4.620 5.112 17,258 +0.17(+3.49%)
Apr 30, 2024 5.090 5.090 4.935 4.940 17,281 -0.21(-4.08%)
Apr 29, 2024 5.076 5.200 5.076 5.150 28,760 +0.08(+1.58%)
Apr 26, 2024 5.005 5.077 5.000 5.070 40,084 -0.00(-0.01%)
Apr 25, 2024 4.870 5.074 4.730 5.070 26,885 +0.23(+4.75%)
Apr 24, 2024 4.955 4.955 4.810 4.840 20,497 -0.17(-3.39%)
Apr 23, 2024 4.800 5.100 4.760 5.010 17,816 +0.24(+5.03%)
Apr 22, 2024 4.800 4.800 4.570 4.770 46,267 -0.05(-1.04%)
Apr 19, 2024 4.900 4.900 4.780 4.820 53,965 -0.17(-3.41%)
Apr 18, 2024 5.070 5.100 4.990 4.990 17,623 -0.23(-4.41%)
Apr 17, 2024 5.290 5.340 5.140 5.220 29,863 -0.10(-1.88%)
Apr 16, 2024 5.230 5.350 4.980 5.320 34,555 +0.11(+2.11%)
Apr 15, 2024 5.300 5.390 5.185 5.210 20,826 -0.09(-1.70%)
Apr 12, 2024 5.370 5.500 5.300 5.300 34,364 -0.29(-5.19%)
Apr 11, 2024 5.500 5.770 5.500 5.590 45,321 -0.09(-1.58%)
Apr 10, 2024 6.040 6.040 5.600 5.680 40,007 -0.26(-4.38%)
Apr 09, 2024 5.900 6.210 5.770 5.940 28,121 -0.20(-3.26%)
Apr 08, 2024 5.840 6.240 5.700 6.140 49,913 +0.32(+5.50%)
Apr 05, 2024 5.920 5.920 5.790 5.820 65,149 -0.11(-1.85%)
Apr 04, 2024 6.320 6.320 5.930 5.930 12,127 -0.14(-2.23%)
Apr 03, 2024 6.060 6.065 5.800 6.065 16,719 +0.05(+0.75%)
Apr 02, 2024 5.810 6.020 5.810 6.020 11,500 +0.10(+1.69%)
Apr 01, 2024 5.980 5.995 5.915 5.920 11,210 -0.26(-4.21%)
Mar 28, 2024 5.988 6.180 5.970 6.180 24,874 +0.13(+2.15%)
Mar 27, 2024 5.550 6.050 5.550 6.050 14,220 +0.36(+6.27%)
Mar 26, 2024 5.610 5.856 5.610 5.693 21,561 -0.31(-5.12%)
Mar 25, 2024 6.150 6.210 5.930 6.000 17,030 -0.14(-2.28%)
Mar 22, 2024 5.930 6.150 5.930 6.140 10,287 +0.03(+0.49%)
Mar 21, 2024 6.120 6.140 5.980 6.110 12,554 -0.13(-2.05%)
Mar 20, 2024 5.760 6.238 5.760 6.238 5,880 +0.15(+2.43%)
Mar 19, 2024 6.105 6.170 6.089 6.090 12,545 -0.31(-4.84%)
Mar 18, 2024 6.595 6.600 6.200 6.400 19,057 -0.21(-3.11%)
Mar 15, 2024 6.632 6.632 6.370 6.605 55,455 +0.01(+0.15%)
Mar 14, 2024 6.250 6.610 6.165 6.595 55,381 +0.34(+5.36%)
Mar 13, 2024 6.300 6.420 6.260 6.260 37,390 -0.07(-1.11%)
Mar 12, 2024 5.974 6.350 5.974 6.330 72,280 +0.35(+5.85%)
Mar 11, 2024 5.880 5.980 5.880 5.980 48,578 +0.14(+2.31%)
Mar 08, 2024 6.050 6.080 5.630 5.845 23,893 -0.10(-1.68%)
Mar 07, 2024 5.560 6.120 5.560 5.945 13,564 +0.07(+1.16%)
Mar 06, 2024 5.627 5.900 5.340 5.877 6,599 +0.24(+4.20%)
Mar 05, 2024 5.800 5.881 5.612 5.640 25,514 -0.26(-4.41%)
Mar 04, 2024 6.290 6.290 5.800 5.900 48,396 -0.57(-8.81%)
Mar 01, 2024 6.330 6.470 6.300 6.470 66,908 +0.11(+1.67%)
Feb 29, 2024 5.800 6.440 5.800 6.364 73,414 +0.64(+11.25%)
Feb 28, 2024 5.400 5.890 5.400 5.720 43,647 +0.35(+6.52%)
Feb 27, 2024 5.000 5.370 5.000 5.370 70,025 +0.47(+9.59%)
Feb 26, 2024 5.000 5.000 4.810 4.900 67,339 -0.05(-1.03%)
Feb 23, 2024 4.945 5.050 4.870 4.951 58,685 -0.18(-3.49%)
Feb 22, 2024 5.250 5.250 5.110 5.130 29,891 -0.13(-2.42%)
Feb 21, 2024 5.370 5.370 5.180 5.257 33,201 -0.05(-1.00%)
Feb 20, 2024 5.500 5.660 5.280 5.310 44,416 -0.34(-6.08%)
Feb 16, 2024 5.400 5.690 5.390 5.654 100,830 +0.47(+9.15%)
Feb 15, 2024 5.295 5.295 5.090 5.180 108,855 +0.02(+0.39%)
Feb 14, 2024 4.730 5.160 4.510 5.160 88,607 +0.35(+7.32%)
Feb 13, 2024 4.902 5.180 4.770 4.808 58,682 -0.38(-7.36%)
Feb 12, 2024 5.566 5.566 5.160 5.190 27,278 -0.33(-6.06%)
Feb 09, 2024 5.300 5.570 4.970 5.525 58,963 +0.63(+12.87%)
Feb 08, 2024 4.570 5.000 4.570 4.895 34,071 +0.14(+3.05%)
Feb 07, 2024 4.824 4.910 4.683 4.750 23,430 +0.36(+8.20%)
Feb 06, 2024 4.210 4.420 4.210 4.390 64,473 +0.02(+0.50%)
Feb 05, 2024 4.660 4.660 4.280 4.368 125,790 -0.44(-9.07%)
Feb 02, 2024 4.760 4.860 4.730 4.803 23,411 -0.04(-0.75%)
Feb 01, 2024 5.055 5.060 4.795 4.840 66,479 -0.37(-7.10%)
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%)
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.