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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Equus Total Return, Inc. Common Stock (NY:EQS)

1.430 -0.010 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2025	1.420	1.435	1.400	1.430	11,555	-0.01(-0.69%)
Jul 23, 2025				1.440	67	-0.01(-0.69%)
Jul 22, 2025	1.440	1.450	1.440	1.450	5,770	+0.00(+0.14%)
Jul 21, 2025	1.420	1.450	1.420	1.448	4,213	-0.00(-0.14%)
Jul 17, 2025				1.450	122	+0.01(+0.58%)
Jul 16, 2025	1.415	1.442	1.415	1.442	7,992	+0.02(+1.16%)
Jul 15, 2025	1.430	1.435	1.420	1.425	10,676	+0.01(+1.06%)
Jul 14, 2025	1.390	1.420	1.390	1.410	11,135	+0.02(+1.45%)
Jul 11, 2025	1.430	1.430	1.390	1.390	381	-0.03(-1.77%)
Jul 10, 2025	1.390	1.420	1.385	1.415	10,548	+0.02(+1.08%)
Jul 09, 2025	1.385	1.400	1.370	1.400	3,288	+0.01(+0.71%)
Jul 08, 2025	1.370	1.400	1.370	1.390	17,436	+0.04(+2.96%)
Jul 07, 2025	1.410	1.420	1.350	1.350	9,942	-0.06(-4.26%)
Jul 03, 2025	1.370	1.410	1.370	1.410	8,785	+0.01(+0.71%)
Jul 02, 2025	1.320	1.360	1.325	1.400	4,154	+0.05(+3.70%)
Jul 01, 2025	1.360	1.360	1.350	1.350	579	-0.01(-0.74%)
Jun 30, 2025	1.370	1.370	1.359	1.360	2,334	+0.00(+0.00%)
Jun 27, 2025	1.380	1.400	1.350	1.360	33,125	-0.02(-1.45%)
Jun 26, 2025	1.390	1.390	1.360	1.380	7,311	+0.01(+0.73%)
Jun 25, 2025	1.390	1.390	1.325	1.370	63,779	+0.01(+0.74%)
Jun 24, 2025	1.365	1.370	1.321	1.360	10,705	-0.00(-0.01%)
Jun 23, 2025	1.360	1.370	1.300	1.360	7,151	-0.00(-0.35%)
Jun 20, 2025	1.342	1.365	1.342	1.365	1,270	+0.01(+1.10%)
Jun 18, 2025	1.350	1.370	1.350	1.350	9,054	+0.00(+0.25%)
Jun 17, 2025	1.300	1.350	1.285	1.347	4,453	-0.02(-1.70%)
Jun 16, 2025	1.340	1.370	1.340	1.370	4,044	+0.01(+0.73%)
Jun 13, 2025	1.390	1.390	1.330	1.360	10,883	+0.05(+3.82%)
Jun 12, 2025	1.340	1.340	1.310	1.310	3,722	-0.00(-0.29%)
Jun 11, 2025	1.270	1.340	1.270	1.314	7,377	-0.06(-4.10%)
Jun 10, 2025	1.350	1.370	1.350	1.370	13,381	+0.03(+2.61%)
Jun 09, 2025	1.275	1.350	1.275	1.335	28,050	+0.07(+5.13%)
Jun 06, 2025	1.200	1.345	1.200	1.270	8,732	+0.02(+1.59%)
Jun 05, 2025	1.250	1.260	1.250	1.250	57,244	-0.03(-2.34%)
Jun 04, 2025	1.310	1.310	1.210	1.280	2,489	+0.08(+6.66%)
Jun 03, 2025	1.190	1.250	1.101	1.200	14,758	+0.11(+10.10%)
Jun 02, 2025	1.000	1.090	1.000	1.090	6,610	+0.09(+9.00%)
May 30, 2025	0.9700	1.010	0.9651	1.000	2,469	-0.07(-6.54%)
May 29, 2025	1.100	1.100	0.9900	1.070	7,180	+0.07(+7.00%)
May 28, 2025	0.9400	1.000	0.9400	1.000	8,570	+0.10(+10.82%)
May 27, 2025	0.8649	0.9449	0.8371	0.9024	1,629	-0.05(-5.01%)
May 23, 2025	0.9500	0.9500	0.9500	0.9500	204	-0.07(-6.86%)
May 22, 2025	0.9900	1.020	0.9750	1.020	9,038	+0.05(+5.15%)
May 21, 2025	1.010	1.030	0.9500	0.9700	2,326	-0.04(-4.06%)
May 20, 2025	0.9500	1.050	0.9500	1.011	18,966	+0.16(+18.94%)
May 19, 2025	0.8500	0.8500	0.8500	0.8500	385	+0.00(+0.00%)
May 16, 2025	0.8100	0.8500	0.8100	0.8500	642	+0.00(+0.57%)
May 14, 2025				0.8452	33	+0.07(+8.36%)
May 13, 2025	0.8500	0.9209	0.7401	0.7800	15,299	-0.07(-8.25%)
May 12, 2025	1.010	1.010	0.8370	0.8501	33,717	-0.09(-10.04%)
May 08, 2025				0.9450	0	+0.04(+4.99%)
May 06, 2025				0.9001	4	-0.02(-2.69%)
May 05, 2025	0.8700	0.9700	0.8700	0.9250	4,412	-0.03(-3.65%)
May 02, 2025	0.9600	0.9999	0.9500	0.9600	12,951	-0.05(-4.95%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Equus Total Return, Inc. Common Stock (NY:EQS)

Historical Prices