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:ESAUF)

0.7100 -0.0200 (-2.74%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jul 25, 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 24, 2025 0.7517 0.7920 0.7236 0.7300 46,206 -0.03(-3.95%)
Jul 23, 2025 0.7133 0.7733 0.6872 0.7600 53,004 +0.05(+7.56%)
Jul 22, 2025 0.8000 0.8120 0.6200 0.7066 630,359 -0.11(-13.30%)
Jul 21, 2025 0.9000 0.9250 0.7413 0.8150 403,731 -0.11(-12.01%)
Jul 18, 2025 0.9300 0.9616 0.9073 0.9262 120,115 -0.02(-2.51%)
Jul 17, 2025 1.000 1.020 0.9016 0.9500 151,043 -0.05(-5.00%)
Jul 16, 2025 1.100 1.100 0.9821 1.000 210,961 -0.04(-3.57%)
Jul 15, 2025 0.9757 1.070 0.9757 1.037 148,414 +0.07(+7.46%)
Jul 14, 2025 0.9407 0.9950 0.9151 0.9650 126,149 +0.06(+6.95%)
Jul 11, 2025 0.8900 0.9244 0.8623 0.9023 176,441 +0.05(+6.28%)
Jul 10, 2025 0.9195 0.9195 0.8400 0.8490 255,712 -0.06(-6.61%)
Jul 09, 2025 0.9150 0.9340 0.8710 0.9091 122,622 -0.00(-0.44%)
Jul 08, 2025 0.9604 0.9800 0.8947 0.9131 82,422 -0.03(-3.02%)
Jul 07, 2025 1.020 1.050 0.8974 0.9415 254,682 -0.06(-6.46%)
Jul 03, 2025 0.9880 1.070 0.9823 1.006 193,610 +0.06(+6.62%)
Jul 02, 2025 0.9000 0.9719 0.8890 0.9440 214,197 +0.09(+9.92%)
Jul 01, 2025 0.8800 0.9000 0.8500 0.8588 174,625 -0.01(-1.29%)
Jun 30, 2025 0.7510 0.9190 0.7510 0.8700 173,545 +0.03(+3.41%)
Jun 27, 2025 0.8550 0.8884 0.7800 0.8413 272,147 -0.04(-4.08%)
Jun 26, 2025 0.9797 0.9800 0.8400 0.8771 291,261 +0.05(+5.67%)
Jun 25, 2025 0.6737 0.8883 0.6737 0.8300 145,853 +0.13(+18.98%)
Jun 24, 2025 0.7031 0.8021 0.6737 0.6976 131,242 -0.01(-0.92%)
Jun 23, 2025 0.6000 0.7045 0.5942 0.7041 254,961 +0.10(+17.35%)
Jun 20, 2025 0.5500 0.6300 0.5500 0.6000 183,241 +0.03(+4.60%)
Jun 18, 2025 0.6536 0.6567 0.5500 0.5736 295,343 -0.10(-14.27%)
Jun 17, 2025 0.7000 0.7210 0.6480 0.6691 138,643 -0.01(-1.34%)
Jun 16, 2025 0.6900 0.7200 0.6603 0.6782 270,969 -0.00(-0.26%)
Jun 13, 2025 0.6678 0.7137 0.6581 0.6800 245,906 +0.02(+2.64%)
Jun 12, 2025 0.6582 0.6786 0.6254 0.6625 175,908 -0.00(-0.26%)
Jun 11, 2025 0.6565 0.7384 0.6268 0.6642 506,225 +0.02(+2.99%)
Jun 10, 2025 0.5232 0.6504 0.5195 0.6449 445,305 +0.15(+31.61%)
Jun 09, 2025 0.5637 0.5637 0.4700 0.4900 647,422 +0.02(+4.26%)
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%)
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.