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
Markets:
Overview
News
Currencies
International
Treasuries

(OP:EMUSF)

0.0990 +0.0023 (+2.38%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jul 28, 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 (%)
Jul 25, 2025 0.0961 0.1018 0.0961 0.0967 86,833 +0.00(+3.98%)
Jul 24, 2025 0.1060 0.1147 0.0890 0.0930 101,519 -0.00(-1.17%)
Jul 23, 2025 0.0866 0.1011 0.0866 0.0941 67,974 +0.01(+8.04%)
Jul 22, 2025 0.0926 0.0963 0.0871 0.0871 19,500 -0.01(-8.32%)
Jul 21, 2025 0.0966 0.0966 0.0866 0.0950 64,012 -0.00(-1.66%)
Jul 17, 2025 0.0966 0 +0.00(+1.68%)
Jul 16, 2025 0.0977 0.0977 0.0919 0.0950 12,123 +0.00(+4.05%)
Jul 15, 2025 0.0879 0.0913 0.0879 0.0913 15,212 -0.00(-4.20%)
Jul 14, 2025 0.0920 0.1000 0.0895 0.0953 60,500 +0.00(+3.59%)
Jul 11, 2025 0.0930 0.0930 0.0920 0.0920 15,002 -0.00(-4.86%)
Jul 10, 2025 0.0943 0.0967 0.0859 0.0967 18,500 +0.00(+3.98%)
Jul 08, 2025 0.0930 0 +0.00(+0.00%)
Jul 07, 2025 0.0900 0.0930 0.0835 0.0930 49,800 +0.01(+10.71%)
Jul 03, 2025 0.0840 0.0840 0.0840 0.0840 12,000 +0.00(+0.00%)
Jul 02, 2025 0.0880 0.0880 0.0840 0.0840 27,250 -0.01(-6.67%)
Jul 01, 2025 0.0900 0.0900 0.0900 0.0900 4,500 -0.00(-2.81%)
Jun 30, 2025 0.0940 0.0940 0.0895 0.0926 26,466 -0.00(-2.53%)
Jun 27, 2025 0.0875 0.0950 0.0875 0.0950 47,000 +0.02(+19.80%)
Jun 25, 2025 0.0793 0 -0.00(-0.88%)
Jun 24, 2025 0.0832 0.0832 0.0800 0.0800 4,533 -0.01(-9.81%)
Jun 23, 2025 0.0816 0.0887 0.0816 0.0887 27,166 +0.00(+5.72%)
Jun 20, 2025 0.0839 0.0839 0.0839 0.0839 3,000 -0.01(-6.57%)
Jun 18, 2025 0.0878 0.0927 0.0878 0.0898 9,850 +0.01(+9.25%)
Jun 17, 2025 0.0937 0.0937 0.0822 0.0822 121,535 -0.01(-7.64%)
Jun 16, 2025 0.0846 0.0903 0.0840 0.0890 167,295 -0.01(-9.74%)
Jun 13, 2025 0.0986 0.0986 0.0986 0.0986 1,800 -0.00(-1.20%)
Jun 12, 2025 0.1077 0.1077 0.0976 0.0998 9,600 +0.00(+2.57%)
Jun 11, 2025 0.1010 0.1050 0.0895 0.0973 246,600 -0.01(-9.82%)
Jun 10, 2025 0.1031 0.1100 0.1031 0.1079 108,145 -0.01(-5.93%)
Jun 09, 2025 0.0858 0.1147 0.0858 0.1147 203,400 +0.03(+32.45%)
Jun 06, 2025 0.1040 0.1083 0.0866 0.0866 270,139 -0.02(-15.10%)
Jun 05, 2025 0.1005 0.1030 0.0930 0.1020 71,200 +0.01(+7.03%)
Jun 04, 2025 0.0835 0.1021 0.0835 0.0953 140,679 +0.00(+4.04%)
Jun 03, 2025 0.0880 0.0931 0.0880 0.0916 119,881 +0.00(+4.09%)
Jun 02, 2025 0.1000 0.1000 0.0880 0.0880 17,440 +0.00(+0.92%)
May 30, 2025 0.0930 0.0939 0.0820 0.0872 109,360 -0.00(-3.54%)
May 29, 2025 0.0970 0.0974 0.0904 0.0904 76,399 -0.01(-9.60%)
May 28, 2025 0.0960 0.1013 0.0936 0.1000 68,442 +0.00(+0.70%)
May 27, 2025 0.1050 0.1097 0.0972 0.0993 232,685 -0.02(-15.56%)
May 23, 2025 0.1156 0.1200 0.1100 0.1176 110,691 +0.01(+7.89%)
May 22, 2025 0.1121 0.1185 0.1050 0.1090 100,207 -0.00(-3.45%)
May 21, 2025 0.1140 0.1181 0.1086 0.1129 31,977 -0.01(-4.40%)
May 20, 2025 0.1130 0.1181 0.1050 0.1181 50,353 +0.01(+7.56%)
May 19, 2025 0.1092 0.1098 0.1092 0.1098 12,593 -0.00(-1.26%)
May 16, 2025 0.1082 0.1112 0.1082 0.1112 5,165 +0.00(+2.30%)
May 15, 2025 0.1164 0.1164 0.1075 0.1087 38,800 -0.00(-0.55%)
May 14, 2025 0.1110 0.1114 0.1050 0.1093 51,717 -0.00(-3.95%)
May 13, 2025 0.1257 0.1257 0.1110 0.1138 70,160 -0.01(-7.18%)
May 12, 2025 0.1205 0.1226 0.1193 0.1226 22,327 -0.00(-3.31%)
May 09, 2025 0.1282 0.1282 0.1190 0.1268 87,438 -0.00(-2.24%)
May 08, 2025 0.1343 0.1350 0.1259 0.1297 77,577 +0.00(+1.25%)
May 07, 2025 0.1375 0.1412 0.1273 0.1281 75,113 -0.00(-3.32%)
May 06, 2025 0.1475 0.1500 0.1325 0.1325 125,583 -0.01(-7.02%)
May 05, 2025 0.1500 0.1500 0.1373 0.1425 141,304 +0.00(+1.79%)
May 02, 2025 0.1452 0.1500 0.1400 0.1400 161,052 -0.00(-3.45%)
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.