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

(OP:EMUSF)

0.2382 +0.0019 (+0.80%)
Streaming Delayed Price Updated: 3:40 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 0.2458 0.2552 0.2090 0.2382 321,710 +0.00(+0.80%)
Oct 09, 2025 0.2466 0.2511 0.2355 0.2363 179,659 -0.00(-0.84%)
Oct 08, 2025 0.2481 0.2499 0.2363 0.2383 201,520 -0.01(-5.06%)
Oct 07, 2025 0.2600 0.2816 0.2480 0.2510 660,351 -0.00(-1.53%)
Oct 06, 2025 0.3000 0.3000 0.2480 0.2549 517,623 -0.01(-3.15%)
Oct 03, 2025 0.2543 0.2663 0.2539 0.2632 156,665 +0.01(+5.03%)
Oct 02, 2025 0.3099 0.3099 0.2463 0.2506 412,622 -0.02(-7.60%)
Oct 01, 2025 0.2759 0.2902 0.2522 0.2712 784,591 +0.01(+5.08%)
Sep 30, 2025 0.3212 0.3212 0.2467 0.2581 516,906 -0.03(-10.44%)
Sep 29, 2025 0.2900 0.3035 0.2637 0.2882 634,854 -0.00(-0.62%)
Sep 26, 2025 0.2483 0.3012 0.2355 0.2900 470,293 +0.04(+16.79%)
Sep 25, 2025 0.2280 0.2550 0.2060 0.2483 284,881 +0.02(+9.82%)
Sep 24, 2025 0.2530 0.2535 0.2216 0.2261 272,612 -0.03(-11.40%)
Sep 23, 2025 0.2784 0.2859 0.2552 0.2552 96,185 -0.01(-4.24%)
Sep 22, 2025 0.3340 0.3340 0.2635 0.2665 249,003 -0.03(-9.66%)
Sep 19, 2025 0.3080 0.3200 0.2950 0.2950 39,944 -0.01(-3.28%)
Sep 18, 2025 0.2996 0.3116 0.2900 0.3050 109,812 +0.02(+8.58%)
Sep 17, 2025 0.3120 0.3142 0.2793 0.2809 144,837 -0.04(-11.53%)
Sep 16, 2025 0.3105 0.3200 0.2920 0.3175 275,061 +0.03(+9.48%)
Sep 15, 2025 0.2750 0.2900 0.2706 0.2900 127,464 +0.01(+5.19%)
Sep 12, 2025 0.2819 0.2902 0.2639 0.2757 127,443 -0.00(-0.22%)
Sep 11, 2025 0.2809 0.2867 0.2750 0.2763 157,341 -0.01(-4.26%)
Sep 10, 2025 0.2800 0.2943 0.2800 0.2886 223,934 +0.01(+5.37%)
Sep 09, 2025 0.2700 0.2984 0.2586 0.2739 367,356 -0.00(-1.76%)
Sep 08, 2025 0.3159 0.3673 0.2788 0.2788 557,609 -0.05(-15.85%)
Sep 05, 2025 0.3274 0.3313 0.2923 0.3313 421,014 -0.00(-0.45%)
Sep 04, 2025 0.3338 0.3836 0.2900 0.3328 913,733 +0.00(+0.85%)
Sep 03, 2025 0.2664 0.3714 0.2248 0.3300 1,424,197 +0.09(+39.95%)
Sep 02, 2025 0.2500 0.2500 0.2150 0.2358 702,480 +0.03(+13.97%)
Aug 29, 2025 0.1790 0.2142 0.1759 0.2069 201,709 +0.02(+9.59%)
Aug 28, 2025 0.2930 0.2930 0.1852 0.1888 1,211,063 -0.09(-31.59%)
Aug 27, 2025 0.0950 0.2934 0.0900 0.2760 732,530 +0.17(+169.01%)
Aug 26, 2025 0.0960 0.1102 0.0947 0.1026 188,878 -0.01(-12.38%)
Aug 25, 2025 0.1120 0.1190 0.1100 0.1171 100,304 +0.00(+0.69%)
Aug 22, 2025 0.1071 0.1200 0.1071 0.1163 80,250 +0.01(+5.06%)
Aug 21, 2025 0.1255 0.1255 0.1056 0.1107 58,492 -0.01(-4.90%)
Aug 20, 2025 0.1080 0.1193 0.1080 0.1164 47,025 -0.00(-3.96%)
Aug 19, 2025 0.1300 0.1300 0.1050 0.1212 25,523 -0.00(-3.04%)
Aug 18, 2025 0.1188 0.1300 0.1188 0.1250 8,500 +0.01(+8.04%)
Aug 15, 2025 0.1152 0.1200 0.1127 0.1157 54,750 -0.01(-7.29%)
Aug 14, 2025 0.1200 0.1248 0.1100 0.1248 29,300 +0.01(+9.47%)
Aug 13, 2025 0.1140 0.1140 0.1140 0.1140 13,500 -0.00(-3.06%)
Aug 12, 2025 0.1202 0.1260 0.1049 0.1176 315,398 -0.01(-4.78%)
Aug 11, 2025 0.1200 0.1275 0.1100 0.1235 131,250 +0.01(+11.36%)
Aug 08, 2025 0.1076 0.1174 0.1056 0.1109 122,969 -0.00(-2.03%)
Aug 07, 2025 0.0978 0.1132 0.0978 0.1132 30,000 +0.00(+4.33%)
Aug 06, 2025 0.1142 0.1142 0.0978 0.1085 53,100 +0.00(+0.18%)
Aug 05, 2025 0.1175 0.1235 0.1083 0.1083 65,400 -0.02(-14.05%)
Aug 04, 2025 0.1100 0.1300 0.1000 0.1260 105,399 +0.03(+27.02%)
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.