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: EMAUF )

0.0737 -0.0042 (-5.39%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 16, 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 15, 2024 0.0701 0.0779 0.0693 0.0779 21,500 +0.01(+9.56%)
Aug 14, 2024 0.0715 0.0830 0.0711 0.0711 60,650 -0.01(-7.54%)
Aug 13, 2024 0.0741 0.0769 0.0600 0.0769 16,500 +0.01(+8.31%)
Aug 12, 2024 0.0710 0.0710 0.0710 0.0710 800 +0.00(+1.28%)
Aug 09, 2024 0.0642 0.0733 0.0641 0.0701 28,500 +0.01(+7.85%)
Aug 08, 2024 0.0655 0.0655 0.0580 0.0650 10,000 +0.00(+3.01%)
Aug 07, 2024 0.0635 0.0635 0.0610 0.0631 73,950 -0.00(-3.66%)
Aug 06, 2024 0.0667 0.0740 0.0629 0.0655 80,220 -0.00(-6.43%)
Aug 05, 2024 0.0828 0.0828 0.0700 0.0700 13,674 +0.00(+1.45%)
Aug 02, 2024 0.0704 0.0722 0.0690 0.0690 10,210 -0.00(-4.70%)
Aug 01, 2024 0.0730 0.0730 0.0704 0.0724 14,649 +0.00(+1.97%)
Jul 31, 2024 0.0707 0.0731 0.0707 0.0710 96,400 -0.00(-3.53%)
Jul 30, 2024 0.0780 0.0780 0.0688 0.0736 161,947 -0.00(-3.03%)
Jul 29, 2024 0.0780 0.0957 0.0715 0.0759 48,824 -0.00(-3.92%)
Jul 26, 2024 0.0790 0.0790 0.0790 0.0790 2,500 -0.00(-1.00%)
Jul 25, 2024 0.0755 0.0804 0.0730 0.0798 34,000 +0.00(+1.92%)
Jul 24, 2024 0.0786 0.0789 0.0783 0.0783 6,110 -0.00(-3.93%)
Jul 22, 2024 0.0815 3,000 +0.00(+5.03%)
Jul 19, 2024 0.0849 0.0867 0.0776 0.0776 132,614 -0.01(-15.65%)
Jul 18, 2024 0.0880 0.0920 0.0862 0.0920 34,833 +0.00(+2.22%)
Jul 17, 2024 0.0951 0.0951 0.0900 0.0900 12,100 -0.00(-1.10%)
Jul 16, 2024 0.0893 0.0910 0.0888 0.0910 167,600 +0.00(+3.41%)
Jul 15, 2024 0.0854 0.0880 0.0854 0.0880 16,500 -0.00(-0.68%)
Jul 12, 2024 0.0825 0.0886 0.0825 0.0886 13,100 +0.00(+4.85%)
Jul 11, 2024 0.0852 0.0852 0.0831 0.0845 172,620 +0.01(+11.92%)
Jul 10, 2024 0.0813 0.0813 0.0755 0.0755 25,957 -0.00(-5.03%)
Jul 09, 2024 0.0820 0.0840 0.0782 0.0795 126,400 -0.00(-1.61%)
Jul 08, 2024 0.0822 0.0840 0.0728 0.0808 148,092 +0.01(+10.84%)
Jul 05, 2024 0.0700 0.0729 0.0694 0.0729 90,728 +0.01(+8.97%)
Jul 03, 2024 0.0669 0.0669 0.0669 0.0669 1,428 -0.00(-1.62%)
Jul 02, 2024 0.0740 0.0749 0.0653 0.0680 367,901 -0.01(-15.42%)
Jul 01, 2024 0.0813 0.0813 0.0804 0.0804 15,860 +0.00(+6.35%)
Jun 28, 2024 0.0733 0.0757 0.0733 0.0756 29,150 +0.00(+3.00%)
Jun 27, 2024 0.0732 0.0766 0.0711 0.0734 39,850 -0.00(-1.87%)
Jun 26, 2024 0.0737 0.0769 0.0700 0.0748 102,500 +0.00(+1.49%)
Jun 25, 2024 0.0759 0.0768 0.0720 0.0737 82,188 -0.00(-4.90%)
Jun 24, 2024 0.0750 0.0777 0.0750 0.0775 16,525 -0.00(-3.13%)
Jun 21, 2024 0.0755 0.0806 0.0755 0.0800 176,500 -0.00(-0.50%)
Jun 20, 2024 0.0838 0.0838 0.0705 0.0804 634,874 -0.00(-2.43%)
Jun 18, 2024 0.0821 0.0838 0.0821 0.0824 26,515 -0.00(-0.24%)
Jun 17, 2024 0.0890 0.0890 0.0783 0.0826 438,788 +0.00(+3.25%)
Jun 14, 2024 0.0762 0.0807 0.0703 0.0800 187,277 +0.00(+6.10%)
Jun 13, 2024 0.0750 0.0754 0.0650 0.0754 258,952 -0.01(-10.45%)
Jun 12, 2024 0.0950 0.0950 0.0786 0.0842 93,025 -0.01(-11.37%)
Jun 11, 2024 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jun 10, 2024 0.0950 0.0950 0.0925 0.0950 26,075 +0.00(+2.70%)
Jun 07, 2024 0.0936 0.0960 0.0925 0.0925 76,075 -0.00(-3.65%)
Jun 06, 2024 0.0930 0.0960 0.0930 0.0960 11,100 +0.00(+3.00%)
Jun 05, 2024 0.0915 0.0951 0.0915 0.0932 31,400 -0.00(-0.11%)
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.