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:EMETF)

0.2420 +0.0028 (+1.17%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 30, 2026 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 (%)
Mar 27, 2026 0.3000 0.3000 0.2392 0.2392 194,129 -0.06(-18.92%)
Mar 26, 2026 0.3001 0.5000 0.2800 0.2950 98,311 -0.02(-4.84%)
Mar 25, 2026 0.5000 0.5000 0.3000 0.3100 51,505 -0.02(-6.06%)
Mar 24, 2026 0.3554 0.3903 0.3000 0.3300 135,378 +0.03(+8.20%)
Mar 23, 2026 0.4400 0.4400 0.3050 0.3050 256,980 -0.07(-18.84%)
Mar 20, 2026 0.4400 0.4400 0.3650 0.3758 48,419 -0.02(-4.13%)
Mar 19, 2026 0.4400 0.4400 0.3550 0.3920 184,110 -0.02(-4.04%)
Mar 18, 2026 0.4063 0.4200 0.3900 0.4085 43,746 +0.00(+0.86%)
Mar 17, 2026 0.3660 0.4300 0.3660 0.4050 43,719 +0.01(+2.79%)
Mar 16, 2026 0.4100 0.4495 0.3753 0.3940 41,944 +0.02(+5.26%)
Mar 13, 2026 0.4400 0.4400 0.3743 0.3743 83,322 -0.04(-9.11%)
Mar 12, 2026 0.4160 0.4350 0.4096 0.4118 61,604 +0.01(+1.23%)
Mar 11, 2026 0.4400 0.4400 0.3920 0.4068 54,282 +0.01(+3.70%)
Mar 10, 2026 0.3920 0.4132 0.3800 0.3923 61,692 -0.01(-1.93%)
Mar 09, 2026 0.4400 0.4400 0.3500 0.4000 22,685 +0.00(+0.00%)
Mar 06, 2026 0.4276 0.4400 0.3600 0.4000 38,275 -0.02(-4.31%)
Mar 05, 2026 0.3056 0.4451 0.3056 0.4180 42,489 -0.00(-0.90%)
Mar 04, 2026 0.4406 0.4999 0.3000 0.4218 137,989 +0.03(+8.82%)
Mar 03, 2026 0.4439 0.4439 0.3601 0.3876 146,107 -0.03(-7.71%)
Mar 02, 2026 0.4343 0.4646 0.4000 0.4200 83,684 -0.02(-4.55%)
Feb 27, 2026 0.4443 0.5000 0.4000 0.4400 51,986 -0.00(-0.43%)
Feb 26, 2026 0.4500 0.4609 0.4200 0.4419 116,594 -0.01(-2.19%)
Feb 25, 2026 0.4200 0.4844 0.4200 0.4518 84,971 -0.01(-2.96%)
Feb 24, 2026 0.4753 0.5100 0.4468 0.4656 83,931 -0.01(-1.69%)
Feb 23, 2026 0.4400 0.5000 0.4400 0.4736 100,161 +0.03(+7.64%)
Feb 20, 2026 0.3800 0.4706 0.3800 0.4400 93,656 +0.02(+4.34%)
Feb 19, 2026 0.4660 0.4885 0.3850 0.4217 202,543 -0.04(-9.55%)
Feb 18, 2026 0.4400 0.4885 0.4400 0.4662 176,479 -0.01(-1.42%)
Feb 17, 2026 0.4400 0.5700 0.4400 0.4729 134,345 +0.00(+0.11%)
Feb 13, 2026 0.5068 0.5400 0.4500 0.4724 332,178 -0.05(-9.05%)
Feb 12, 2026 0.5338 0.5529 0.5194 0.5194 158,862 -0.02(-3.21%)
Feb 11, 2026 0.5722 0.5880 0.5260 0.5366 149,887 -0.01(-2.44%)
Feb 10, 2026 0.6900 0.6900 0.5500 0.5500 242,918 -0.11(-16.35%)
Feb 09, 2026 0.6500 0.7190 0.6380 0.6575 174,729 +0.01(+0.84%)
Feb 06, 2026 0.6718 0.7300 0.6500 0.6520 139,240 -0.01(-1.21%)
Feb 05, 2026 0.7500 0.7500 0.6300 0.6600 192,267 -0.06(-8.47%)
Feb 04, 2026 0.7300 0.7400 0.7000 0.7211 279,383 +0.02(+3.01%)
Feb 03, 2026 0.6600 0.7000 0.6375 0.7000 260,262 +0.05(+7.69%)
Feb 02, 2026 0.6000 0.6500 0.5500 0.6500 236,737 +0.10(+18.18%)
Jan 30, 2026 0.6500 0.7035 0.5200 0.5500 358,044 -0.10(-15.38%)
Jan 29, 2026 0.7514 0.7514 0.5900 0.6500 415,416 -0.05(-7.59%)
Jan 28, 2026 0.7500 0.9000 0.6300 0.7034 845,020 -0.09(-11.59%)
Jan 27, 2026 0.8800 0.9000 0.5300 0.7956 2,019,914 -0.08(-9.54%)
Jan 26, 2026 0.8400 0.9400 0.8302 0.8795 1,003,879 +0.08(+9.39%)
Jan 23, 2026 0.8000 0.8800 0.7800 0.8040 428,653 +0.03(+4.42%)
Jan 22, 2026 0.7740 0.7740 0.7421 0.7700 290,923 +0.01(+1.69%)
Jan 21, 2026 0.7500 0.7800 0.7422 0.7572 443,920 +0.02(+2.03%)
Jan 20, 2026 0.7400 0.7600 0.7000 0.7421 547,331 +0.05(+6.92%)
Jan 16, 2026 0.6400 0.7499 0.6400 0.6941 373,001 +0.03(+5.15%)
Jan 15, 2026 0.7800 0.7800 0.6500 0.6601 248,410 +0.02(+2.98%)
Jan 14, 2026 0.6600 0.7000 0.6300 0.6410 331,781 +0.02(+2.61%)
Jan 13, 2026 0.6400 0.6540 0.5800 0.6247 375,129 +0.02(+3.68%)
Jan 12, 2026 0.6014 0.6500 0.5800 0.6025 384,064 +0.05(+8.23%)
Jan 09, 2026 0.5200 0.5650 0.5200 0.5567 93,224 +0.04(+7.06%)
Jan 08, 2026 0.4952 0.5245 0.4800 0.5200 75,612 +0.06(+12.19%)
Jan 07, 2026 0.5400 0.5400 0.4050 0.4635 145,963 -0.05(-9.08%)
Jan 06, 2026 0.5590 0.5590 0.4600 0.5098 153,606 +0.04(+8.47%)
Jan 05, 2026 0.5200 0.5700 0.4700 0.4700 421,814 -0.01(-2.08%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.