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)

0.6950 -0.0261 (-3.62%)
Streaming Delayed Price Updated: 9:54 AM EST, Feb 5, 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 (%)
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%)
Jan 02, 2026 0.5130 0.5199 0.4636 0.4800 126,652 +0.02(+3.34%)
Dec 31, 2025 0.5200 0.5200 0.4569 0.4645 92,980 -0.01(-2.21%)
Dec 30, 2025 0.4925 0.5400 0.4350 0.4750 112,582 +0.02(+3.76%)
Dec 29, 2025 0.4750 0.8900 0.4050 0.4578 175,032 +0.05(+12.34%)
Dec 26, 2025 0.4600 0.5000 0.4050 0.4075 238,095 +0.01(+3.80%)
Dec 24, 2025 0.4000 0.4500 0.3900 0.3926 81,612 +0.01(+2.24%)
Dec 23, 2025 0.3800 0.4000 0.3775 0.3840 16,596 +0.02(+6.19%)
Dec 22, 2025 0.3800 0.3800 0.3550 0.3616 108,506 -0.00(-1.28%)
Dec 19, 2025 0.3800 0.3800 0.3550 0.3663 44,727 +0.01(+1.75%)
Dec 18, 2025 0.3800 0.3800 0.3560 0.3600 51,985 +0.02(+7.46%)
Dec 17, 2025 0.3560 0.3999 0.3300 0.3350 84,262 -0.02(-5.63%)
Dec 16, 2025 0.3900 0.4000 0.3250 0.3550 133,452 +0.03(+8.56%)
Dec 15, 2025 0.3240 0.3300 0.3000 0.3270 61,515 +0.02(+4.81%)
Dec 12, 2025 0.3271 0.3413 0.2993 0.3120 26,430 +0.01(+3.04%)
Dec 11, 2025 0.4200 0.4200 0.2790 0.3028 52,373 -0.04(-11.44%)
Dec 10, 2025 0.3600 0.4200 0.2800 0.3419 48,648 -0.02(-5.03%)
Dec 09, 2025 0.4200 0.6000 0.3506 0.3600 61,371 -0.03(-7.19%)
Dec 08, 2025 0.3938 0.4200 0.3687 0.3879 58,319 +0.02(+5.81%)
Dec 05, 2025 0.3719 0.4200 0.3472 0.3666 33,175 +0.01(+1.83%)
Dec 04, 2025 0.3500 0.4500 0.3398 0.3600 39,388 -0.03(-8.21%)
Dec 03, 2025 0.5200 0.5200 0.3922 0.3922 35,935 +0.01(+2.11%)
Dec 02, 2025 0.6000 0.6000 0.3695 0.3841 8,750 +0.03(+7.89%)
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.