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

Ether Cap Corp (OP: DTSRF )

4.626 UNCHANGED
Streaming Delayed Price Updated: 12:35 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 (%)
May 31, 2024 4.650 4.670 4.626 4.626 5,356 +0.04(+0.89%)
May 30, 2024 4.585 4.685 4.585 4.585 1,339 -0.04(-0.92%)
May 29, 2024 4.650 4.650 4.560 4.628 1,124 +0.03(+0.60%)
May 28, 2024 4.500 4.700 4.500 4.600 34,815 +0.04(+0.88%)
May 24, 2024 4.390 4.560 4.360 4.560 25,834 +0.17(+3.87%)
May 23, 2024 4.450 4.500 4.190 4.390 142,990 +0.01(+0.32%)
May 22, 2024 4.260 4.388 4.220 4.376 10,690 +0.24(+5.87%)
May 21, 2024 3.900 4.450 3.870 4.133 61,089 +0.26(+6.80%)
May 20, 2024 3.510 3.870 3.420 3.870 4,373 +0.22(+6.03%)
May 17, 2024 3.500 3.670 3.458 3.650 3,870 +0.18(+5.22%)
May 16, 2024 3.460 3.540 3.460 3.469 1,855 -0.00(-0.03%)
May 15, 2024 3.420 3.510 3.364 3.470 18,307 +0.09(+2.78%)
May 14, 2024 3.360 3.376 3.330 3.376 3,775 -0.00(-0.06%)
May 13, 2024 3.330 3.382 3.330 3.378 6,246 +0.05(+1.44%)
May 10, 2024 3.250 3.360 3.250 3.330 15,362 -0.12(-3.51%)
May 08, 2024 3.451 2,700 -0.10(-2.79%)
May 07, 2024 2.890 3.599 2.890 3.550 4,483 +0.07(+1.94%)
May 06, 2024 3.508 3.540 3.482 3.482 9,103 -0.05(-1.43%)
May 03, 2024 3.490 3.590 3.490 3.533 7,991 +0.08(+2.41%)
May 02, 2024 3.150 3.500 2.590 3.450 88,369 +0.86(+33.20%)
May 01, 2024 2.412 2.590 2.412 2.590 3,978 +0.14(+5.71%)
Apr 30, 2024 2.610 2.650 2.450 2.450 22,767 -0.40(-14.04%)
Apr 26, 2024 2.850 700 +0.00(+0.00%)
Apr 25, 2024 2.850 2.850 2.850 2.850 258 -0.06(-2.13%)
Apr 24, 2024 2.912 2.912 2.912 2.912 800 -0.03(-0.95%)
Apr 23, 2024 2.850 2.940 2.850 2.940 793 +0.10(+3.52%)
Apr 22, 2024 2.490 2.840 2.490 2.840 6,610 +0.17(+6.37%)
Apr 19, 2024 2.600 2.670 2.574 2.670 2,087 +0.10(+3.89%)
Apr 18, 2024 2.610 2.640 2.570 2.570 8,500 +0.03(+1.34%)
Apr 17, 2024 2.570 2.575 2.525 2.536 2,438 -0.03(-1.32%)
Apr 16, 2024 2.570 2.570 2.330 2.570 5,679 +0.04(+1.58%)
Apr 15, 2024 2.500 2.590 2.500 2.530 27,163 -0.04(-1.71%)
Apr 12, 2024 2.590 2.630 2.574 2.574 16,700 -0.13(-4.74%)
Apr 11, 2024 2.620 2.702 2.620 2.702 1,888 +0.00(+0.07%)
Apr 10, 2024 2.730 2.750 2.700 2.700 11,050 -0.09(-3.23%)
Apr 09, 2024 2.900 2.930 2.783 2.790 28,604 -0.22(-7.31%)
Apr 08, 2024 3.030 3.030 2.958 3.010 16,356 +0.03(+1.01%)
Apr 05, 2024 2.940 2.980 2.900 2.980 2,555 -0.04(-1.32%)
Apr 04, 2024 3.040 3.040 3.020 3.020 1,540 +0.11(+3.78%)
Apr 03, 2024 2.910 2.980 2.910 2.910 11,035 +0.06(+2.11%)
Apr 02, 2024 2.870 3.000 2.780 2.850 13,500 -0.04(-1.38%)
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.