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

AdvisorShares Pure Cannabis ETF (NY:YOLO)

3.370 +0.020 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 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 (%)
Dec 26, 2025 3.450 3.540 3.330 3.370 50,937 +0.02(+0.60%)
Dec 24, 2025 3.400 3.400 3.284 3.350 31,166 +0.02(+0.60%)
Dec 23, 2025 3.230 3.389 3.147 3.330 75,205 +0.07(+2.15%)
Dec 22, 2025 3.560 3.600 3.250 3.260 206,344 -0.28(-7.91%)
Dec 19, 2025 3.900 3.990 3.500 3.540 331,753 -0.12(-3.28%)
Dec 18, 2025 4.400 4.526 3.540 3.660 1,513,049 -0.55(-13.06%)
Dec 17, 2025 4.410 4.480 4.191 4.210 1,137,815 +0.09(+2.18%)
Dec 16, 2025 3.650 4.180 3.619 4.120 267,940 +0.51(+14.13%)
Dec 15, 2025 4.250 4.340 3.583 3.610 667,978 -0.29(-7.44%)
Dec 12, 2025 3.540 3.960 3.340 3.900 547,994 +1.00(+34.48%)
Dec 11, 2025 2.840 2.950 2.830 2.900 39,767 +0.00(+0.00%)
Dec 10, 2025 2.820 2.920 2.820 2.900 41,104 +0.03(+0.88%)
Dec 09, 2025 2.830 2.920 2.760 2.875 28,718 +0.11(+4.06%)
Dec 08, 2025 2.910 2.910 2.740 2.763 33,839 -0.16(-5.39%)
Dec 05, 2025 2.920 3.000 2.900 2.920 24,202 -0.02(-0.68%)
Dec 04, 2025 2.850 2.980 2.850 2.940 14,275 +0.04(+1.38%)
Dec 03, 2025 2.970 2.970 2.842 2.900 22,577 +0.00(+0.00%)
Dec 02, 2025 2.970 2.989 2.850 2.900 22,721 -0.07(-2.36%)
Dec 01, 2025 2.850 2.978 2.739 2.970 36,877 +0.08(+2.75%)
Nov 28, 2025 2.940 2.940 2.880 2.891 21,154 +0.01(+0.37%)
Nov 26, 2025 2.780 2.910 2.775 2.880 46,223 +0.07(+2.67%)
Nov 25, 2025 2.850 2.850 2.765 2.805 12,086 -0.04(-1.57%)
Nov 24, 2025 2.700 2.975 2.637 2.850 36,266 +0.11(+4.01%)
Nov 21, 2025 2.610 2.750 2.590 2.740 32,048 +0.13(+5.05%)
Nov 20, 2025 2.710 2.789 2.530 2.608 37,005 -0.10(-3.56%)
Nov 19, 2025 2.860 2.860 2.670 2.704 25,001 -0.09(-3.06%)
Nov 18, 2025 2.720 2.850 2.700 2.790 21,619 +0.03(+1.05%)
Nov 17, 2025 2.780 2.910 2.750 2.761 55,559 -0.06(-2.09%)
Nov 14, 2025 2.900 3.002 2.790 2.820 40,429 -0.18(-6.00%)
Nov 13, 2025 3.130 3.149 3.000 3.000 54,657 -0.15(-4.76%)
Nov 12, 2025 3.220 3.220 3.090 3.150 24,693 -0.07(-2.23%)
Nov 11, 2025 3.250 3.289 3.180 3.222 30,293 -0.04(-1.17%)
Nov 10, 2025 3.100 3.280 3.100 3.260 56,592 +0.28(+9.41%)
Nov 07, 2025 2.900 2.997 2.780 2.980 32,216 +0.09(+3.10%)
Nov 06, 2025 2.980 3.020 2.860 2.890 45,362 -0.13(-4.30%)
Nov 05, 2025 3.000 3.080 2.960 3.020 22,012 +0.02(+0.67%)
Nov 04, 2025 3.070 3.110 3.000 3.000 88,315 -0.17(-5.36%)
Nov 03, 2025 3.180 3.220 3.130 3.170 16,064 +0.01(+0.32%)
Oct 31, 2025 3.120 3.190 3.080 3.160 64,944 +0.09(+2.93%)
Oct 30, 2025 3.160 3.160 3.070 3.070 15,021 -0.11(-3.46%)
Oct 29, 2025 3.210 3.210 3.110 3.180 34,468 +0.04(+1.27%)
Oct 28, 2025 3.250 3.250 3.130 3.140 33,162 -0.13(-3.98%)
Oct 27, 2025 3.350 3.353 3.220 3.270 240,144 -0.09(-2.68%)
Oct 24, 2025 3.390 3.398 3.330 3.360 50,961 +0.11(+3.38%)
Oct 23, 2025 3.180 3.310 3.150 3.250 72,080 +0.08(+2.52%)
Oct 22, 2025 3.240 3.250 3.130 3.170 62,534 -0.13(-3.94%)
Oct 21, 2025 3.430 3.460 3.297 3.300 233,588 -0.16(-4.62%)
Oct 20, 2025 3.510 3.510 3.360 3.460 82,153 +0.09(+2.67%)
Oct 17, 2025 3.500 3.500 3.350 3.370 133,367 -0.15(-4.26%)
Oct 16, 2025 3.760 3.760 3.500 3.520 185,866 -0.16(-4.35%)
Oct 15, 2025 3.550 3.790 3.490 3.680 116,822 +0.14(+3.95%)
Oct 14, 2025 3.520 3.600 3.470 3.540 63,400 -0.10(-2.75%)
Oct 13, 2025 3.520 3.640 3.450 3.640 62,021 +0.15(+4.30%)
Oct 10, 2025 3.830 3.830 3.450 3.490 172,826 -0.34(-8.88%)
Oct 09, 2025 3.840 3.940 3.720 3.830 140,061 +0.08(+2.13%)
Oct 08, 2025 3.730 3.800 3.670 3.750 294,478 +0.05(+1.35%)
Oct 07, 2025 3.630 3.780 3.620 3.700 473,182 +0.07(+1.93%)
Oct 06, 2025 3.490 3.690 3.480 3.630 495,418 +0.13(+3.71%)
Oct 03, 2025 3.570 3.610 3.450 3.500 124,777 -0.03(-0.85%)
Oct 02, 2025 3.470 3.562 3.420 3.530 87,653 +0.05(+1.44%)
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.