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: ZEVY )

0.0700 -0.0063 (-8.26%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 28, 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 (%)
May 24, 2024 0.0641 0.0763 0.0641 0.0763 11,932 +0.01(+19.03%)
May 23, 2024 0.0815 0.0900 0.0641 0.0641 12,876 -0.02(-20.37%)
May 22, 2024 0.0850 0.0900 0.0805 0.0805 6,737 -0.00(-1.23%)
May 21, 2024 0.0900 0.0900 0.0776 0.0815 4,373 -0.00(-0.73%)
May 20, 2024 0.0820 0.0900 0.0820 0.0821 7,571 -0.01(-13.58%)
May 17, 2024 0.0950 0.0950 0.0725 0.0950 38,834 +0.02(+35.33%)
May 16, 2024 0.0810 0.0810 0.0700 0.0702 43,605 -0.01(-12.25%)
May 15, 2024 0.0702 0.0801 0.0701 0.0800 35,012 +0.01(+14.12%)
May 14, 2024 0.0689 0.0950 0.0689 0.0701 73,653 -0.01(-12.38%)
May 13, 2024 0.0800 0.0948 0.0700 0.0800 15,896 +0.00(+0.00%)
May 10, 2024 0.0967 0.0967 0.0700 0.0800 5,119 -0.02(-17.27%)
May 09, 2024 0.0710 0.0967 0.0650 0.0967 4,270 +0.03(+37.95%)
May 08, 2024 0.0667 0.0999 0.0610 0.0701 113,958 -0.00(-0.71%)
May 07, 2024 0.0702 0.0990 0.0702 0.0706 25,301 +0.00(+0.57%)
May 06, 2024 0.0702 0.0702 0.0702 0.0702 2,823 +0.01(+16.23%)
May 03, 2024 0.1000 0.1000 0.0500 0.0604 3,129 -0.04(-39.60%)
May 02, 2024 0.0995 0.1000 0.0750 0.1000 8,864 +0.02(+25.00%)
May 01, 2024 0.0752 0.1000 0.0751 0.0800 29,596 +0.00(+6.52%)
Apr 30, 2024 0.0600 0.1000 0.0600 0.0751 78,328 +0.01(+24.96%)
Apr 29, 2024 0.0550 0.0700 0.0500 0.0601 88,270 +0.01(+9.27%)
Apr 26, 2024 0.0450 0.0700 0.0450 0.0550 90,981 +0.01(+18.28%)
Apr 25, 2024 0.0420 0.0465 0.0420 0.0465 33,529 +0.01(+32.86%)
Apr 24, 2024 0.0530 0.0530 0.0350 0.0350 30,283 -0.02(-35.54%)
Apr 23, 2024 0.0321 0.0543 0.0321 0.0543 41,526 +0.01(+37.47%)
Apr 22, 2024 0.0430 0.0430 0.0321 0.0395 12,092 -0.01(-11.43%)
Apr 19, 2024 0.0446 0.0446 0.0340 0.0446 40,925 +0.00(+0.00%)
Apr 18, 2024 0.0353 0.0446 0.0353 0.0446 14,260 +0.01(+27.07%)
Apr 17, 2024 0.0342 0.0450 0.0342 0.0351 109,843 +0.00(+0.29%)
Apr 16, 2024 0.0550 0.0550 0.0340 0.0350 283,206 -0.02(-31.37%)
Apr 15, 2024 0.0700 0.0700 0.0502 0.0510 367,386 -0.02(-31.17%)
Apr 12, 2024 0.1200 0.1300 0.0696 0.0741 396,681 -0.05(-38.30%)
Apr 11, 2024 0.1150 0.1499 0.0802 0.1201 279,727 +0.02(+20.10%)
Apr 10, 2024 0.0400 0.2790 0.0381 0.1000 967,059 +0.06(+136.41%)
Apr 09, 2024 0.0421 0.0461 0.0380 0.0423 124,590 -0.00(-4.51%)
Apr 08, 2024 0.0398 0.0450 0.0341 0.0443 90,939 +0.00(+3.02%)
Apr 05, 2024 0.0470 0.0600 0.0340 0.0430 19,068 +0.00(+0.00%)
Apr 04, 2024 0.0350 0.0430 0.0330 0.0430 132,305 +0.01(+30.30%)
Apr 03, 2024 0.0400 0.0440 0.0330 0.0330 47,793 -0.01(-18.32%)
Apr 02, 2024 0.0600 0.0600 0.0390 0.0404 66,085 -0.01(-19.04%)
Apr 01, 2024 0.0330 0.0499 0.0330 0.0499 56,825 +0.01(+12.13%)
Mar 28, 2024 0.0360 0.0449 0.0330 0.0445 66,456 +0.01(+23.61%)
Mar 27, 2024 0.0330 0.0500 0.0330 0.0360 44,886 -0.01(-20.00%)
Mar 26, 2024 0.0550 0.0550 0.0310 0.0450 70,289 -0.01(-18.18%)
Mar 25, 2024 0.0500 0.0642 0.0330 0.0550 349,911 -0.00(-8.18%)
Mar 22, 2024 0.0600 0.0600 0.0501 0.0599 48,986 -0.00(-0.17%)
Mar 21, 2024 0.0360 0.0600 0.0360 0.0600 57,578 +0.01(+27.66%)
Mar 20, 2024 0.0394 0.0627 0.0350 0.0470 107,627 +0.00(+0.64%)
Mar 19, 2024 0.0467 0.0470 0.0340 0.0467 52,646 +0.00(+8.60%)
Mar 18, 2024 0.0450 0.0470 0.0385 0.0430 101,120 +0.00(+11.69%)
Mar 15, 2024 0.0460 0.0460 0.0380 0.0385 51,640 -0.00(-8.77%)
Mar 14, 2024 0.0460 0.0480 0.0311 0.0422 155,993 -0.00(-10.40%)
Mar 13, 2024 0.0461 0.0500 0.0461 0.0471 7,764 +0.00(+0.00%)
Mar 12, 2024 0.0500 0.0521 0.0462 0.0471 48,190 -0.01(-17.94%)
Mar 11, 2024 0.0574 0.0574 0.0500 0.0574 30,588 +0.00(+5.32%)
Mar 08, 2024 0.0453 0.0574 0.0450 0.0545 53,182 -0.00(-5.05%)
Mar 07, 2024 0.0535 0.0600 0.0450 0.0574 15,782 +0.00(+7.09%)
Mar 06, 2024 0.0532 0.0675 0.0530 0.0536 72,205 +0.00(+0.75%)
Mar 05, 2024 0.0534 0.0700 0.0530 0.0532 35,451 -0.01(-11.33%)
Mar 04, 2024 0.0530 0.0797 0.0530 0.0600 130,327 -0.00(-7.55%)
Mar 01, 2024 0.0600 0.0649 0.0576 0.0649 49,339 +0.00(+0.00%)
Feb 29, 2024 0.0620 0.0694 0.0511 0.0649 141,586 +0.00(+7.99%)
Feb 28, 2024 0.0551 0.0899 0.0551 0.0601 60,253 -0.01(-19.87%)
Feb 27, 2024 0.0500 0.0850 0.0500 0.0750 90,534 +0.00(+7.14%)
Feb 26, 2024 0.0657 0.0700 0.0461 0.0700 96,200 +0.00(+6.54%)
Feb 23, 2024 0.0421 0.0657 0.0421 0.0657 106,472 -0.00(-6.01%)
Feb 22, 2024 0.0750 0.0750 0.0415 0.0699 79,525 +0.00(+2.79%)
Feb 21, 2024 0.0699 0.1000 0.0600 0.0680 98,145 -0.00(-2.86%)
Feb 20, 2024 0.0520 0.0700 0.0520 0.0700 51,134 +0.00(+5.11%)
Feb 16, 2024 0.0510 0.0666 0.0510 0.0666 84,912 +0.01(+27.83%)
Feb 15, 2024 0.0510 0.0870 0.0400 0.0521 63,715 -0.01(-15.97%)
Feb 14, 2024 0.0500 0.0700 0.0381 0.0620 141,256 +0.01(+24.00%)
Feb 13, 2024 0.0500 0.0570 0.0378 0.0500 170,009 -0.00(-4.40%)
Feb 12, 2024 0.0510 0.0599 0.0470 0.0523 47,175 +0.00(+2.55%)
Feb 09, 2024 0.0470 0.0697 0.0470 0.0510 52,112 +0.00(+7.37%)
Feb 08, 2024 0.0697 0.0697 0.0472 0.0475 33,459 -0.02(-31.75%)
Feb 07, 2024 0.0561 0.0698 0.0561 0.0696 98,110 +0.01(+8.92%)
Feb 06, 2024 0.0477 0.0785 0.0477 0.0639 57,902 +0.00(+8.31%)
Feb 05, 2024 0.0506 0.0590 0.0433 0.0590 90,803 +0.00(+1.72%)
Feb 02, 2024 0.0590 0.0590 0.0480 0.0580 55,156 +0.01(+16.00%)
Feb 01, 2024 0.0540 0.0594 0.0475 0.0500 121,535 -0.00(-4.21%)
Jan 31, 2024 0.0430 0.0550 0.0429 0.0522 283,783 +0.01(+27.32%)
Jan 30, 2024 0.0470 0.0470 0.0350 0.0410 69,588 +0.00(+10.81%)
Jan 29, 2024 0.0550 0.0550 0.0310 0.0370 125,513 -0.02(-36.21%)
Jan 26, 2024 0.2050 0.2200 0.0370 0.0580 1,446,179 -0.18(-76.03%)
Jan 25, 2024 0.2351 0.2449 0.2250 0.2420 17,525 +0.00(+1.85%)
Jan 24, 2024 0.2351 0.2449 0.2351 0.2376 11,733 -0.00(-1.00%)
Jan 23, 2024 0.2265 0.2449 0.2265 0.2400 58,319 +0.02(+8.60%)
Jan 22, 2024 0.2101 0.2265 0.2101 0.2210 14,875 +0.01(+5.19%)
Jan 19, 2024 0.2101 0.2300 0.2101 0.2101 12,806 -0.01(-4.54%)
Jan 18, 2024 0.2302 0.2500 0.2100 0.2201 58,318 -0.03(-13.07%)
Jan 17, 2024 0.2580 0.2580 0.2302 0.2532 12,265 +0.00(+1.69%)
Jan 16, 2024 0.2250 0.2490 0.2250 0.2490 7,728 +0.03(+12.11%)
Jan 12, 2024 0.2210 0.2450 0.2210 0.2221 11,963 -0.02(-7.38%)
Jan 11, 2024 0.2210 0.2680 0.2210 0.2398 21,979 -0.01(-4.08%)
Jan 10, 2024 0.2150 0.2790 0.2150 0.2500 27,089 +0.02(+11.11%)
Jan 09, 2024 0.2300 0.2800 0.2213 0.2250 33,308 +0.00(+1.67%)
Jan 08, 2024 0.2800 0.2800 0.2212 0.2213 11,915 -0.04(-14.88%)
Jan 05, 2024 0.2500 0.2600 0.2200 0.2600 30,381 -0.02(-7.04%)
Jan 04, 2024 0.2800 0.2800 0.2500 0.2797 31,223 -0.00(-0.11%)
Jan 03, 2024 0.2939 0.2947 0.2151 0.2800 7,056 +0.08(+37.66%)
Jan 02, 2024 0.2100 0.3000 0.2034 0.2034 55,497 -0.06(-21.89%)
Dec 29, 2023 0.2000 0.3750 0.2000 0.2604 112,015 +0.06(+29.42%)
Dec 28, 2023 0.1701 0.2269 0.1701 0.2012 23,298 +0.00(+0.75%)
Dec 27, 2023 0.1500 0.2270 0.1500 0.1997 71,544 +0.05(+33.13%)
Dec 26, 2023 0.1606 0.1895 0.1200 0.1500 132,394 -0.01(-6.83%)
Dec 22, 2023 0.1801 0.1998 0.1500 0.1610 67,335 -0.04(-19.50%)
Dec 21, 2023 0.2200 0.2400 0.1801 0.2000 131,736 +0.00(+0.00%)
Dec 20, 2023 0.2200 0.2510 0.1200 0.2000 718,359 -0.05(-20.00%)
Dec 19, 2023 0.2201 0.2550 0.2201 0.2500 183,897 +0.03(+12.36%)
Dec 18, 2023 0.2500 0.2720 0.2001 0.2225 533,407 -0.02(-9.99%)
Dec 15, 2023 0.3350 0.3500 0.2005 0.2472 364,501 -0.08(-25.09%)
Dec 14, 2023 0.3500 0.4500 0.3169 0.3300 139,512 -0.09(-22.35%)
Dec 13, 2023 0.4250 0.4500 0.4000 0.4250 27,952 +0.01(+1.19%)
Dec 12, 2023 0.4200 0.4500 0.4200 0.4200 8,539 -0.02(-4.00%)
Dec 11, 2023 0.4391 0.4438 0.4200 0.4375 22,511 +0.01(+1.51%)
Dec 08, 2023 0.4200 0.4765 0.4200 0.4310 19,753 -0.01(-2.93%)
Dec 07, 2023 0.4400 0.4499 0.4200 0.4440 21,602 -0.01(-1.31%)
Dec 06, 2023 0.5080 0.5080 0.4250 0.4499 10,287 +0.02(+4.63%)
Dec 05, 2023 0.5470 0.5470 0.3605 0.4300 18,602 +0.04(+9.61%)
Dec 04, 2023 0.3900 0.4250 0.3600 0.3923 51,290 -0.01(-1.93%)
Dec 01, 2023 0.4000 0.4500 0.3800 0.4000 14,561 +0.00(+0.00%)
Nov 30, 2023 0.5400 0.5400 0.3600 0.4000 283,055 -0.07(-15.79%)
Nov 29, 2023 0.6060 0.6300 0.4400 0.4750 33,131 -0.11(-19.49%)
Nov 28, 2023 0.6618 0.6618 0.5505 0.5900 30,560 -0.09(-13.24%)
Nov 27, 2023 0.7100 0.7770 0.6330 0.6800 18,779 -0.01(-1.45%)
Nov 24, 2023 0.7300 0.7770 0.6900 0.6900 16,862 +0.02(+2.83%)
Nov 22, 2023 0.6000 0.7028 0.6000 0.6710 26,438 +0.02(+3.39%)
Nov 21, 2023 0.8500 0.8500 0.5110 0.6490 91,826 -0.37(-36.37%)
Nov 20, 2023 1.450 1.500 1.000 1.020 52,789 -0.45(-30.61%)
Nov 17, 2023 1.390 1.500 1.260 1.470 51,874 +0.21(+16.67%)
Nov 16, 2023 1.240 1.530 1.240 1.260 39,765 +0.10(+8.62%)
Nov 15, 2023 1.250 1.510 1.120 1.160 85,115 +0.05(+4.98%)
Nov 14, 2023 0.9995 1.150 0.9400 1.105 60,485 +0.20(+22.78%)
Nov 13, 2023 0.7200 1.000 0.7200 0.9000 49,602 +0.13(+16.17%)
Nov 10, 2023 0.7990 0.8500 0.6530 0.7747 31,158 +0.12(+18.82%)
Nov 09, 2023 0.5395 0.8940 0.5395 0.6520 89,413 +0.13(+25.14%)
Nov 08, 2023 0.5100 0.5334 0.5100 0.5210 10,282 +0.02(+3.99%)
Nov 07, 2023 0.4900 0.5395 0.4800 0.5010 51,660 +0.00(+0.20%)
Nov 06, 2023 0.4825 0.5000 0.4510 0.5000 22,688 +0.03(+7.53%)
Nov 03, 2023 0.4670 0.5000 0.4500 0.4650 41,023 +0.00(+0.37%)
Nov 02, 2023 0.4060 0.4670 0.4060 0.4633 16,593 -0.00(-0.37%)
Nov 01, 2023 0.4400 0.4895 0.4400 0.4650 24,170 +0.03(+5.68%)
Oct 31, 2023 0.4745 0.4895 0.4334 0.4400 6,700 -0.03(-5.84%)
Oct 30, 2023 0.4600 0.5095 0.4050 0.4673 11,194 +0.01(+1.59%)
Oct 27, 2023 0.5190 0.5190 0.4500 0.4600 9,667 -0.06(-11.37%)
Oct 26, 2023 0.5195 0.5195 0.4430 0.5190 3,015 +0.05(+10.31%)
Oct 25, 2023 0.4500 0.4805 0.4300 0.4705 18,905 -0.00(-0.97%)
Oct 24, 2023 0.5200 0.5500 0.4055 0.4751 25,402 -0.04(-8.63%)
Oct 23, 2023 0.4311 0.5600 0.4311 0.5200 29,775 +0.09(+20.62%)
Oct 20, 2023 0.5400 0.5750 0.4311 0.4311 14,762 -0.11(-20.17%)
Oct 19, 2023 0.4818 0.5500 0.4600 0.5400 31,407 -0.01(-1.28%)
Oct 18, 2023 0.4600 0.5970 0.4200 0.5470 29,718 +0.03(+6.13%)
Oct 17, 2023 0.4600 0.5289 0.3615 0.5154 31,706 -0.00(-0.88%)
Oct 16, 2023 0.5990 0.5990 0.4510 0.5200 37,921 -0.09(-15.34%)
Oct 13, 2023 0.4700 0.7500 0.4000 0.6142 68,470 +0.16(+36.40%)
Oct 12, 2023 0.3600 0.5200 0.3500 0.4503 40,861 +0.10(+28.66%)
Oct 11, 2023 0.3900 0.3900 0.3230 0.3500 76,956 -0.05(-12.50%)
Oct 10, 2023 0.4200 0.4200 0.3550 0.4000 95,742 -0.02(-4.76%)
Oct 09, 2023 0.4050 0.4490 0.3700 0.4200 20,822 -0.04(-7.69%)
Oct 06, 2023 0.4500 0.4599 0.3450 0.4550 182,038 +0.01(+1.11%)
Oct 05, 2023 0.6200 0.6395 0.4215 0.4500 56,577 -0.12(-21.05%)
Oct 04, 2023 0.5500 0.6200 0.5500 0.5700 18,191 +0.01(+1.79%)
Oct 03, 2023 0.5600 0.6900 0.5600 0.5600 17,146 -0.04(-6.82%)
Oct 02, 2023 0.6490 0.6600 0.5600 0.6010 34,804 +0.04(+7.32%)
Sep 29, 2023 0.6495 0.6495 0.5500 0.5600 7,598 -0.02(-3.45%)
Sep 28, 2023 0.5149 0.6000 0.4505 0.5800 56,590 +0.07(+13.84%)
Sep 27, 2023 0.4610 0.5490 0.4201 0.5095 41,469 +0.05(+10.52%)
Sep 26, 2023 0.3705 0.5995 0.3210 0.4610 72,697 +0.10(+27.70%)
Sep 25, 2023 0.5100 0.4289 0.3610 0.3610 92,601 -0.18(-33.06%)
Sep 22, 2023 0.6210 0.6870 0.5100 0.5393 89,169 -0.10(-15.73%)
Sep 21, 2023 0.8360 0.9770 0.6400 0.6400 196,007 -0.20(-23.44%)
Sep 20, 2023 1.380 1.500 0.7610 0.8360 147,993 -0.61(-42.34%)
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.