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: ELBM )

0.6400 +0.0100 (+1.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 29, 2022 5.680 6.980 5.430 5.560 191,148 -0.23(-3.97%)
Apr 28, 2022 6.000 6.100 5.410 5.790 73,726 -0.16(-2.69%)
Apr 27, 2022 5.920 6.300 5.720 5.950 97,095 +0.18(+3.12%)
Apr 26, 2022 5.500 6.500 5.300 5.770 159,278 +0.47(+8.87%)
Apr 25, 2022 6.380 6.380 5.300 5.300 117,943 -0.36(-6.36%)
Apr 22, 2022 5.650 5.990 5.550 5.660 49,272 -0.02(-0.35%)
Apr 21, 2022 6.300 6.320 5.670 5.680 132,844 -0.72(-11.25%)
Apr 20, 2022 6.500 6.600 6.200 6.400 62,546 -0.11(-1.69%)
Apr 19, 2022 6.610 6.610 6.310 6.510 48,436 +0.11(+1.72%)
Apr 18, 2022 6.480 6.590 6.190 6.400 116,495 +0.24(+3.90%)
Apr 14, 2022 6.160 0 +0.45(+7.88%)
Apr 13, 2022 5.850 5.870 5.500 5.710 60,088 +5.39(+1712.70%)
Apr 12, 2022 0.3200 0.3250 0.3150 0.3150 1,350,344 -0.01(-3.08%)
Apr 11, 2022 0.3350 0.3450 0.3150 0.3250 2,665,744 +0.01(+1.56%)
Apr 08, 2022 0.3100 0.3300 0.3050 0.3200 2,523,308 +0.01(+3.23%)
Apr 07, 2022 0.3200 0.3200 0.3050 0.3100 855,127 -0.01(-1.59%)
Apr 06, 2022 0.3600 0.3600 0.3050 0.3150 4,523,212 -0.02(-4.55%)
Apr 05, 2022 0.3150 0.3400 0.3100 0.3300 2,782,276 +0.02(+6.45%)
Apr 04, 2022 0.3000 0.3150 0.3000 0.3100 1,007,571 +0.01(+3.33%)
Apr 01, 2022 0.2950 0.3050 0.2900 0.3000 629,294 +0.01(+1.69%)
Mar 31, 2022 0.2950 0.2950 0.2850 0.2950 662,634 +0.00(+0.00%)
Mar 30, 2022 0.3000 0.3000 0.2900 0.2950 434,222 +0.01(+1.72%)
Mar 29, 2022 0.2950 0.3000 0.2900 0.2900 707,123 -0.01(-1.69%)
Mar 28, 2022 0.3050 0.3050 0.2950 0.2950 423,595 -0.01(-1.67%)
Mar 25, 2022 0.3000 0.3000 0.2950 0.3000 511,948 +0.00(+0.00%)
Mar 24, 2022 0.3100 0.3100 0.2950 0.3000 716,994 +0.00(+0.00%)
Mar 23, 2022 0.2950 0.3000 0.2900 0.3000 800,619 +0.01(+1.69%)
Mar 22, 2022 0.2950 0.3050 0.2900 0.2950 1,047,825 +0.00(+0.00%)
Mar 21, 2022 0.2950 0.3000 0.2900 0.2950 486,039 +0.00(+0.68%)
Mar 18, 2022 0.3000 0.3000 0.2900 0.2930 485,689 -0.00(-0.68%)
Mar 17, 2022 0.2950 0.2950 0.2900 0.2950 497,292 +0.01(+1.72%)
Mar 16, 2022 0.2900 0.3000 0.2900 0.2900 479,155 -0.01(-1.69%)
Mar 15, 2022 0.3000 0.3000 0.2900 0.2950 774,432 -0.01(-1.67%)
Mar 14, 2022 0.2950 0.3000 0.2900 0.3000 364,518 +0.01(+1.69%)
Mar 11, 2022 0.3000 0.3000 0.2950 0.2950 542,848 -0.01(-1.67%)
Mar 10, 2022 0.2950 0.3000 0.2950 0.3000 293,921 +0.00(+0.00%)
Mar 09, 2022 0.3100 0.3100 0.2950 0.3000 263,070 +0.00(+0.00%)
Mar 08, 2022 0.2900 0.3100 0.2900 0.3000 1,816,424 +0.01(+3.45%)
Mar 07, 2022 0.2950 0.3000 0.2900 0.2900 564,152 +0.00(+0.00%)
Mar 04, 2022 0.2950 0.3050 0.2900 0.2900 573,664 -0.01(-3.33%)
Mar 03, 2022 0.3100 0.3100 0.2950 0.3000 472,681 -0.01(-1.64%)
Mar 02, 2022 0.3000 0.3100 0.2900 0.3050 1,412,706 +0.01(+3.39%)
Mar 01, 2022 0.2800 0.2950 0.2800 0.2950 731,744 +0.01(+5.36%)
Feb 28, 2022 0.2850 0.2950 0.2800 0.2800 849,323 +0.00(+0.00%)
Feb 25, 2022 0.2900 0.2900 0.2750 0.2800 298,099 +0.01(+1.82%)
Feb 24, 2022 0.2600 0.2800 0.2600 0.2750 1,229,067 +0.00(+0.00%)
Feb 23, 2022 0.2750 0.2850 0.2700 0.2750 611,511 +0.01(+3.77%)
Feb 22, 2022 0.2750 0.2750 0.2600 0.2650 827,610 -0.01(-3.64%)
Feb 18, 2022 0.2750 0 -0.01(-3.51%)
Feb 17, 2022 0.2950 0.2950 0.2750 0.2850 428,702 -0.01(-1.72%)
Feb 16, 2022 0.3000 0.3000 0.2800 0.2900 754,617 +0.00(+0.00%)
Feb 15, 2022 0.2800 0.2900 0.2800 0.2900 88,176 +0.01(+3.57%)
Feb 14, 2022 0.2850 0.2850 0.2800 0.2800 308,286 -0.01(-3.45%)
Feb 11, 2022 0.2950 0.2950 0.2850 0.2900 220,932 +0.00(+0.00%)
Feb 10, 2022 0.3000 0.3000 0.2900 0.2900 554,521 +0.00(+0.00%)
Feb 09, 2022 0.2950 0.3000 0.2900 0.2900 264,861 +0.00(+0.00%)
Feb 08, 2022 0.2950 0.3000 0.2900 0.2900 202,123 -0.01(-1.69%)
Feb 07, 2022 0.2800 0.3000 0.2800 0.2950 608,746 +0.01(+3.51%)
Feb 04, 2022 0.2800 0.2950 0.2800 0.2850 344,986 +0.01(+3.64%)
Feb 03, 2022 0.2850 0.2750 245,441 -0.01(-1.79%)
Feb 02, 2022 0.2900 0.2900 0.2750 0.2800 429,306 -0.00(-1.75%)
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.