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 +0.041 (+0.89%)
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 (%)
Aug 31, 2021 3.265 3.490 3.250 3.480 57,017 +0.25(+7.74%)
Aug 30, 2021 3.032 3.240 3.032 3.230 29,112 +0.05(+1.50%)
Aug 27, 2021 2.500 3.270 2.500 3.182 16,984 +0.18(+5.91%)
Aug 26, 2021 3.250 3.250 3.000 3.005 17,315 -0.18(-5.51%)
Aug 25, 2021 3.162 3.213 3.100 3.180 22,399 -0.07(-2.17%)
Aug 24, 2021 3.307 3.720 3.200 3.251 65,950 +0.04(+1.26%)
Aug 23, 2021 3.000 3.340 3.000 3.210 53,172 +0.24(+8.12%)
Aug 20, 2021 3.060 3.200 2.890 2.969 31,331 -0.10(-3.29%)
Aug 19, 2021 3.000 3.126 2.800 3.070 21,466 +0.05(+1.63%)
Aug 18, 2021 2.910 3.086 2.830 3.021 19,854 -0.03(-0.97%)
Aug 17, 2021 3.150 3.150 2.954 3.050 28,843 -0.13(-4.09%)
Aug 16, 2021 3.100 3.321 3.100 3.180 19,728 -0.01(-0.31%)
Aug 13, 2021 3.350 3.381 3.190 3.190 36,919 -0.04(-1.24%)
Aug 12, 2021 3.248 3.350 3.050 3.230 12,108 -0.12(-3.58%)
Aug 11, 2021 3.000 3.550 3.000 3.350 34,509 +0.10(+3.08%)
Aug 10, 2021 3.492 3.591 3.120 3.250 50,525 -0.18(-5.24%)
Aug 09, 2021 3.340 3.500 3.150 3.430 41,823 +0.28(+8.88%)
Aug 06, 2021 2.760 3.150 2.750 3.150 31,029 +0.15(+5.00%)
Aug 05, 2021 2.767 3.150 2.600 3.000 36,156 +0.00(+0.00%)
Aug 04, 2021 2.721 3.000 2.670 3.000 19,450 +0.35(+13.21%)
Aug 03, 2021 2.696 2.820 2.620 2.650 24,534 +0.00(+0.00%)
Aug 02, 2021 2.850 2.850 2.600 2.650 22,787 +0.11(+4.33%)
Jul 30, 2021 2.565 2.700 2.500 2.540 16,315 -0.16(-5.93%)
Jul 29, 2021 2.510 2.820 2.510 2.700 37,611 +0.20(+7.95%)
Jul 28, 2021 2.500 2.557 2.461 2.501 11,454 +0.02(+0.85%)
Jul 27, 2021 2.554 2.750 2.460 2.480 6,936 -0.25(-9.16%)
Jul 26, 2021 2.445 2.750 2.445 2.730 42,077 +0.28(+11.33%)
Jul 23, 2021 2.482 2.520 2.452 2.452 15,622 +0.03(+1.33%)
Jul 22, 2021 2.260 2.461 2.260 2.420 12,170 +0.09(+3.86%)
Jul 21, 2021 2.284 2.500 2.251 2.330 41,861 +0.26(+12.56%)
Jul 20, 2021 1.577 2.112 1.577 2.070 18,482 +0.16(+8.35%)
Jul 19, 2021 2.170 2.204 1.911 1.911 28,398 -0.28(-12.59%)
Jul 16, 2021 2.090 2.200 2.090 2.186 6,028 +0.09(+4.09%)
Jul 15, 2021 2.221 2.260 2.100 2.100 39,215 -0.13(-5.83%)
Jul 14, 2021 2.286 2.391 2.230 2.230 23,364 +0.03(+1.36%)
Jul 13, 2021 2.460 2.480 2.200 2.200 17,026 -0.27(-10.86%)
Jul 12, 2021 2.476 2.651 2.454 2.468 9,887 -0.08(-3.22%)
Jul 09, 2021 2.500 2.607 2.500 2.550 7,210 +0.05(+2.00%)
Jul 08, 2021 2.400 2.534 2.301 2.500 27,789 -0.18(-6.72%)
Jul 07, 2021 2.700 2.700 2.606 2.680 6,148 -0.01(-0.37%)
Jul 06, 2021 2.660 2.780 2.562 2.690 16,715 +0.04(+1.46%)
Jul 02, 2021 2.402 2.747 2.402 2.651 10,141 +0.10(+3.98%)
Jul 01, 2021 2.800 3.000 2.550 2.550 821 -0.10(-3.79%)
Jun 30, 2021 2.780 2.780 2.543 2.651 19,057 -0.05(-1.84%)
Jun 29, 2021 2.820 2.850 2.650 2.700 38,486 +0.10(+3.85%)
Jun 28, 2021 2.503 2.680 2.481 2.600 15,944 +0.10(+4.00%)
Jun 25, 2021 2.850 2.850 2.370 2.500 24,242 -0.12(-4.46%)
Jun 24, 2021 2.550 2.617 2.450 2.617 21,614 +0.24(+9.99%)
Jun 23, 2021 2.435 2.540 2.312 2.379 34,276 +0.11(+4.97%)
Jun 22, 2021 2.266 2.306 2.050 2.267 71,745 -0.14(-5.95%)
Jun 21, 2021 2.600 2.630 2.350 2.410 65,736 -0.16(-6.27%)
Jun 18, 2021 2.750 2.750 2.523 2.571 38,431 -0.18(-6.50%)
Jun 17, 2021 2.800 2.850 2.730 2.750 43,830 -0.12(-4.01%)
Jun 16, 2021 2.944 2.970 2.750 2.865 22,195 -0.21(-6.94%)
Jun 15, 2021 3.000 3.079 3.000 3.079 22,917 +0.08(+2.62%)
Jun 14, 2021 3.000 3.050 2.850 3.000 33,338 +0.20(+7.33%)
Jun 11, 2021 3.050 3.050 2.746 2.795 18,784 -0.08(-2.95%)
Jun 10, 2021 2.844 2.961 2.810 2.880 10,575 -0.02(-0.69%)
Jun 09, 2021 2.886 3.100 2.820 2.900 58,797 -0.07(-2.36%)
Jun 08, 2021 2.973 3.030 2.610 2.970 78,708 -0.07(-2.37%)
Jun 07, 2021 2.975 3.231 2.975 3.042 48,505 -0.23(-7.04%)
Jun 04, 2021 3.250 3.300 3.130 3.272 61,699 +0.01(+0.28%)
Jun 03, 2021 3.308 3.308 2.980 3.263 18,849 +0.02(+0.72%)
Jun 02, 2021 3.250 3.300 3.172 3.240 36,549 +0.06(+1.88%)
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.