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

(TSV:EMPR)

0.8600 -0.0300 (-3.37%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 19, 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 (%)
Aug 19, 2025 0.9000 0.9000 0.8500 0.8600 91,077 -0.03(-3.37%)
Aug 18, 2025 0.9000 0.9200 0.8900 0.8900 210,690 -0.01(-1.11%)
Aug 15, 2025 0.9400 0.9400 0.8600 0.9000 86,742 +0.00(+0.00%)
Aug 14, 2025 0.9500 0.9500 0.8900 0.9000 68,296 -0.02(-2.17%)
Aug 13, 2025 0.9300 1.010 0.9000 0.9200 76,162 +0.04(+4.55%)
Aug 12, 2025 0.8700 0.8800 0.8500 0.8800 65,845 +0.04(+4.76%)
Aug 11, 2025 0.9000 0.9300 0.8400 0.8400 430,282 -0.09(-9.68%)
Aug 08, 2025 0.9900 0.9900 0.9300 0.9300 42,271 -0.01(-1.06%)
Aug 07, 2025 0.9900 1.010 0.9400 0.9400 1,229,422 -0.04(-4.08%)
Aug 06, 2025 0.9600 0.9900 0.9500 0.9800 81,301 +0.01(+0.51%)
Aug 05, 2025 0.9100 0.9800 0.8900 0.9750 153,424 +0.12(+14.71%)
Aug 01, 2025 0.8500 0 +0.02(+2.41%)
Jul 31, 2025 0.8600 0.8600 0.8100 0.8300 74,975 -0.01(-1.19%)
Jul 30, 2025 0.8600 0.8600 0.8200 0.8400 62,430 +0.02(+2.44%)
Jul 29, 2025 0.9100 0.9100 0.8000 0.8200 136,818 -0.06(-6.82%)
Jul 28, 2025 0.8900 0.9100 0.8700 0.8800 94,882 -0.03(-3.30%)
Jul 25, 2025 0.9000 0.9100 0.8900 0.9100 110,876 +0.01(+1.11%)
Jul 24, 2025 0.9000 0.9100 0.8900 0.9000 107,675 +0.01(+0.56%)
Jul 23, 2025 0.9400 0.9400 0.8800 0.8950 64,356 -0.04(-3.76%)
Jul 22, 2025 0.9100 0.9300 0.9100 0.9300 99,167 +0.01(+1.09%)
Jul 21, 2025 0.9500 0.9500 0.9100 0.9200 126,799 +0.01(+1.10%)
Jul 18, 2025 0.8900 0.9200 0.8800 0.9100 86,415 +0.03(+3.41%)
Jul 17, 2025 0.9200 0.9200 0.8700 0.8800 65,447 -0.05(-4.86%)
Jul 16, 2025 0.9000 0.9400 0.8800 0.9250 87,031 +0.05(+5.11%)
Jul 15, 2025 0.9300 0.9500 0.8600 0.8800 219,896 -0.05(-5.38%)
Jul 14, 2025 0.8200 0.9900 0.8100 0.9300 275,552 +0.11(+13.41%)
Jul 11, 2025 0.8400 0.9000 0.8000 0.8200 151,882 -0.01(-1.20%)
Jul 10, 2025 0.8000 0.8500 0.7700 0.8300 320,741 +0.04(+5.06%)
Jul 09, 2025 0.7000 0.7900 0.7000 0.7900 133,342 +0.09(+12.86%)
Jul 08, 2025 0.7100 0.7200 0.6800 0.7000 245,923 -0.01(-1.41%)
Jul 07, 2025 0.6600 0.7100 0.6550 0.7100 154,998 +0.06(+9.23%)
Jul 04, 2025 0.6700 0.6550 0.6400 0.6500 76,788 +0.00(+0.00%)
Jul 03, 2025 0.6500 0.6600 0.6400 0.6500 51,559 +0.00(+0.00%)
Jul 02, 2025 0.6300 0.6500 0.6300 0.6500 24,321 +0.05(+8.33%)
Jun 30, 2025 0.6000 0 -0.01(-1.64%)
Jun 27, 2025 0.6600 0.6600 0.6100 0.6100 83,148 -0.05(-7.58%)
Jun 26, 2025 0.6900 0.6900 0.6400 0.6600 26,784 +0.00(+0.00%)
Jun 25, 2025 0.7000 0.7000 0.6600 0.6600 120,417 -0.02(-2.94%)
Jun 24, 2025 0.6400 0.6800 0.6300 0.6800 162,813 +0.04(+6.25%)
Jun 23, 2025 0.6600 0.6600 0.6400 0.6400 52,101 -0.01(-0.78%)
Jun 20, 2025 0.6700 0.6700 0.6450 0.6450 94,719 -0.01(-1.53%)
Jun 19, 2025 0.6700 0.6800 0.6500 0.6550 23,691 -0.03(-3.68%)
Jun 18, 2025 0.6500 0.6900 0.6500 0.6800 38,014 +0.00(+0.00%)
Jun 17, 2025 0.6600 0.7100 0.6500 0.6800 163,523 +0.02(+3.03%)
Jun 16, 2025 0.6600 0.6650 0.6600 0.6600 23,860 +0.00(+0.00%)
Jun 13, 2025 0.6600 0.6700 0.6500 0.6600 92,153 +0.03(+4.76%)
Jun 12, 2025 0.6300 0.6500 0.6300 0.6300 78,195 -0.01(-1.56%)
Jun 11, 2025 0.6300 0.6500 0.6300 0.6400 64,852 +0.01(+0.79%)
Jun 10, 2025 0.6700 0.6700 0.6350 0.6350 198,139 -0.04(-5.22%)
Jun 09, 2025 0.6800 0.6800 0.6450 0.6700 153,174 -0.01(-1.47%)
Jun 06, 2025 0.6800 0.6850 0.6350 0.6800 57,392 +0.02(+3.03%)
Jun 05, 2025 0.7000 0.7000 0.6500 0.6600 321,219 -0.03(-3.65%)
Jun 04, 2025 0.6700 0.6900 0.6400 0.6850 152,471 +0.02(+2.24%)
Jun 03, 2025 0.7000 0.7000 0.6600 0.6700 379,969 -0.04(-5.63%)
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.