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:ESAUF)

0.4700 -0.0003 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 0.4725 0.5500 0.4700 0.4700 275,014 -0.00(-0.06%)
Jun 05, 2025 0.4595 0.5175 0.4529 0.4703 384,195 +0.03(+6.60%)
Jun 04, 2025 0.4762 0.5064 0.4250 0.4412 488,584 -0.02(-3.79%)
Jun 03, 2025 0.4079 0.4979 0.4079 0.4586 355,429 +0.05(+11.66%)
Jun 02, 2025 0.3597 0.4621 0.3597 0.4107 531,909 +0.07(+19.60%)
May 30, 2025 0.3457 0.3457 0.3392 0.3434 13,320 +0.01(+4.06%)
May 29, 2025 0.3293 0.3350 0.3200 0.3300 105,682 +0.01(+4.20%)
May 28, 2025 0.3200 0.3247 0.3167 0.3167 22,100 -0.00(-1.03%)
May 27, 2025 0.3100 0.3400 0.3100 0.3200 51,200 -0.02(-5.88%)
May 22, 2025 0.3400 0 -0.01(-2.86%)
May 21, 2025 0.3500 0.3500 0.3500 0.3500 11,200 +0.01(+2.94%)
May 20, 2025 0.3750 0.3750 0.3305 0.3400 103,499 +0.01(+3.34%)
May 19, 2025 0.3100 0.3290 0.3100 0.3290 1,200 -0.00(-0.36%)
May 16, 2025 0.3345 0.3370 0.3206 0.3302 22,600 -0.01(-4.01%)
May 14, 2025 0.3440 0 -0.02(-4.44%)
May 13, 2025 0.3550 0.3624 0.3550 0.3600 28,900 +0.02(+6.04%)
May 12, 2025 0.3500 0.3500 0.3302 0.3395 24,098 -0.01(-2.44%)
May 09, 2025 0.3480 0.3480 0.3480 0.3480 14,035 -0.00(-0.88%)
May 08, 2025 0.3511 0.3511 0.3511 0.3511 6,000 +0.00(+1.09%)
May 07, 2025 0.3851 0.3851 0.3473 0.3473 48,640 -0.01(-1.89%)
May 06, 2025 0.3500 0.3541 0.3443 0.3540 101,500 +0.02(+5.67%)
May 05, 2025 0.3424 0.3557 0.3350 0.3350 82,450 -0.01(-3.96%)
May 02, 2025 0.3500 0.3500 0.3460 0.3488 66,616 +0.00(+0.81%)
May 01, 2025 0.3600 0.3600 0.3460 0.3460 117,070 -0.03(-7.68%)
Apr 30, 2025 0.4252 0.4252 0.3300 0.3748 46,451 +0.02(+4.81%)
Apr 29, 2025 0.3613 0.3613 0.3573 0.3576 4,468 +0.01(+3.26%)
Apr 28, 2025 0.3447 0.3555 0.3447 0.3463 12,329 +0.01(+3.16%)
Apr 25, 2025 0.3761 0.3761 0.3357 0.3357 71,455 -0.00(-1.26%)
Apr 24, 2025 0.3473 0.3473 0.3300 0.3400 11,500 +0.02(+5.36%)
Apr 23, 2025 0.3281 0.3281 0.3207 0.3227 31,762 -0.03(-7.80%)
Apr 22, 2025 0.3600 0.3600 0.3500 0.3500 1,848 -0.02(-4.21%)
Apr 21, 2025 0.3636 0.3691 0.3600 0.3654 4,250 +0.02(+4.40%)
Apr 17, 2025 0.3500 0.3500 0.3500 0.3500 2,500 -0.01(-2.78%)
Apr 16, 2025 0.3650 0.3650 0.3523 0.3600 82,514 +0.01(+2.80%)
Apr 15, 2025 0.3500 0.3502 0.3500 0.3502 3,524 +0.04(+11.17%)
Apr 14, 2025 0.3150 0.3150 0.3150 0.3150 4,500 +0.01(+4.10%)
Apr 11, 2025 0.3096 0.3143 0.3026 0.3026 62,945 +0.00(+0.87%)
Apr 10, 2025 0.3186 0.3260 0.3000 0.3000 92,000 -0.04(-11.76%)
Apr 09, 2025 0.3400 0.3400 0.3400 0.3400 10,000 +0.02(+4.62%)
Apr 08, 2025 0.3300 0.3300 0.3100 0.3250 66,500 -0.01(-1.52%)
Apr 07, 2025 0.2415 0.3300 0.2415 0.3300 23,000 +0.12(+57.14%)
Apr 04, 2025 0.2100 0.2144 0.2100 0.2100 9,105 -0.00(-0.24%)
Apr 03, 2025 0.1971 0.2105 0.1971 0.2105 30,000 +0.01(+5.25%)
Apr 02, 2025 0.2150 0.2252 0.1966 0.2000 104,832 -0.02(-9.09%)
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.