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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Tidal ETF Trust II YieldMax COIN Option Income Strategy ETF (NY:CONY)

7.165 -0.105 (-1.44%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 17, 2025 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 (%)
Sep 16, 2025 7.330 7.350 7.140 7.270 9,440,396 +0.03(+0.41%)
Sep 15, 2025 7.140 7.260 7.130 7.240 13,166,282 +0.09(+1.26%)
Sep 12, 2025 7.230 7.250 7.110 7.150 10,447,911 -0.02(-0.28%)
Sep 11, 2025 7.070 7.200 7.055 7.170 11,750,629 +0.13(+1.85%)
Sep 10, 2025 7.150 7.230 7.000 7.040 15,711,188 -0.07(-0.98%)
Sep 09, 2025 6.900 7.120 6.900 7.110 11,735,880 +0.24(+3.49%)
Sep 08, 2025 6.830 6.950 6.771 6.870 11,899,539 +0.06(+0.88%)
Sep 05, 2025 7.050 7.115 6.660 6.810 18,979,058 -0.14(-2.01%)
Sep 04, 2025 6.840 6.970 6.820 6.950 11,463,835 +0.10(+1.46%)
Sep 03, 2025 6.900 6.969 6.820 6.850 11,068,361 +0.00(+0.00%)
Sep 02, 2025 6.780 6.980 6.690 6.850 12,976,325 -0.01(-0.15%)
Aug 29, 2025 6.880 6.940 6.800 6.860 14,419,862 -0.07(-1.01%)
Aug 28, 2025 6.980 7.050 6.895 6.930 14,095,519 +0.01(+0.14%)
Aug 27, 2025 6.860 6.980 6.860 6.920 13,353,067 +0.02(+0.29%)
Aug 26, 2025 6.830 6.910 6.740 6.900 14,858,608 +0.07(+1.02%)
Aug 25, 2025 6.935 7.000 6.816 6.830 15,687,228 -0.22(-3.12%)
Aug 22, 2025 6.690 7.090 6.640 7.050 22,026,400 +0.36(+5.38%)
Aug 21, 2025 6.700 6.790 6.670 6.690 14,522,688 -0.10(-1.41%)
Aug 20, 2025 6.776 6.810 6.500 6.786 21,746,374 +0.06(+0.85%)
Aug 19, 2025 7.100 7.110 6.710 6.729 20,617,274 -0.37(-5.23%)
Aug 18, 2025 6.914 7.138 6.815 7.100 20,854,210 +0.10(+1.50%)
Aug 15, 2025 7.100 7.110 6.940 6.995 12,522,119 -0.11(-1.61%)
Aug 14, 2025 7.024 7.152 6.957 7.110 10,477,907 -0.04(-0.53%)
Aug 13, 2025 7.176 7.348 7.062 7.148 13,796,006 +0.04(+0.54%)
Aug 12, 2025 7.167 7.186 6.957 7.110 8,935,658 +0.09(+1.22%)
Aug 11, 2025 7.062 7.214 7.024 7.024 12,805,534 +0.11(+1.65%)
Aug 08, 2025 6.919 6.948 6.729 6.910 10,504,229 +0.01(+0.14%)
Aug 07, 2025 6.881 7.014 6.824 6.900 14,720,413 +0.14(+2.11%)
Aug 06, 2025 6.634 6.776 6.529 6.757 15,007,890 +0.11(+1.72%)
Aug 05, 2025 6.843 6.938 6.624 6.643 22,718,034 -0.41(-5.80%)
Aug 04, 2025 7.081 7.129 6.891 7.052 19,315,398 +0.10(+1.51%)
Aug 01, 2025 7.481 7.481 6.862 6.948 33,960,668 -1.34(-16.19%)
Jul 31, 2025 8.385 8.471 8.277 8.290 12,567,751 +0.02(+0.23%)
Jul 30, 2025 8.366 8.452 8.185 8.271 12,450,118 +0.12(+1.52%)
Jul 29, 2025 8.375 8.404 8.042 8.147 10,208,464 -0.16(-1.95%)
Jul 28, 2025 8.613 8.613 8.223 8.309 13,763,881 -0.25(-2.89%)
Jul 25, 2025 8.547 8.642 8.423 8.556 12,787,187 -0.06(-0.66%)
Jul 24, 2025 8.785 8.785 8.518 8.613 12,823,842 -0.02(-0.28%)
Jul 23, 2025 8.690 8.707 8.436 8.637 23,325,884 -0.12(-1.40%)
Jul 22, 2025 9.057 9.057 8.558 8.760 20,189,004 -0.18(-1.96%)
Jul 21, 2025 9.136 9.328 8.917 8.935 22,809,898 -0.10(-1.07%)
Jul 18, 2025 9.188 9.363 8.830 9.031 29,054,638 +0.01(+0.10%)
Jul 17, 2025 8.865 9.092 8.795 9.022 15,707,094 +0.19(+2.18%)
Jul 16, 2025 8.742 8.923 8.725 8.830 13,870,413 +0.19(+2.23%)
Jul 15, 2025 8.690 8.838 8.375 8.637 16,541,059 -0.09(-1.00%)
Jul 14, 2025 8.707 8.786 8.637 8.725 14,605,837 +0.13(+1.53%)
Jul 11, 2025 8.646 8.716 8.445 8.593 12,908,042 -0.01(-0.10%)
Jul 10, 2025 8.357 8.602 8.313 8.602 15,644,731 +0.24(+2.82%)
Jul 09, 2025 8.138 8.366 8.095 8.366 13,988,284 +0.27(+3.35%)
Jul 08, 2025 8.182 8.278 7.971 8.095 12,687,652 -0.01(-0.11%)
Jul 07, 2025 8.016 8.200 7.989 8.103 12,191,135 +0.06(+0.76%)
Jul 03, 2025 7.937 8.086 7.928 8.042 6,584,422 +0.04(+0.44%)
Jul 02, 2025 7.753 8.051 7.736 8.007 12,571,228 +0.34(+4.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.