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:ESAIY)

6.980 -0.020 (-0.29%)
Streaming Delayed Price Updated: 10:57 AM EST, Nov 10, 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 (%)
Nov 07, 2025 7.070 7.075 6.990 7.000 1,557,815 +0.00(+0.00%)
Nov 06, 2025 6.923 7.050 6.923 7.000 471,120 -0.08(-1.13%)
Nov 05, 2025 7.100 7.240 7.010 7.080 80,119 -0.23(-3.15%)
Nov 04, 2025 7.300 7.350 7.270 7.310 124,087 -0.03(-0.41%)
Nov 03, 2025 7.340 7.380 7.300 7.340 68,038 +0.02(+0.27%)
Oct 31, 2025 7.265 7.360 7.265 7.320 128,254 +0.02(+0.21%)
Oct 30, 2025 7.250 7.380 7.250 7.305 96,188 +0.00(+0.07%)
Oct 29, 2025 7.290 7.390 7.290 7.300 56,889 -0.19(-2.54%)
Oct 28, 2025 7.490 7.620 7.470 7.490 56,616 +0.03(+0.40%)
Oct 27, 2025 7.250 7.490 7.250 7.460 70,303 +0.13(+1.77%)
Oct 24, 2025 7.500 7.650 7.080 7.330 41,971 -0.08(-1.15%)
Oct 23, 2025 7.250 7.430 7.150 7.415 79,101 +0.01(+0.20%)
Oct 22, 2025 7.250 7.460 7.250 7.400 40,759 -0.12(-1.60%)
Oct 21, 2025 7.500 7.550 7.410 7.520 51,111 -0.20(-2.59%)
Oct 20, 2025 7.605 7.750 7.560 7.720 42,215 +0.17(+2.25%)
Oct 17, 2025 7.560 7.570 7.510 7.550 66,574 +0.13(+1.75%)
Oct 16, 2025 7.360 7.460 7.284 7.420 103,902 +0.00(+0.00%)
Oct 15, 2025 7.420 7.450 7.390 7.420 38,084 +0.08(+1.09%)
Oct 14, 2025 7.300 7.370 7.050 7.340 63,361 -0.09(-1.21%)
Oct 13, 2025 7.430 7.480 7.390 7.430 91,968 +0.05(+0.68%)
Oct 10, 2025 7.500 7.650 7.360 7.380 42,155 -0.31(-4.03%)
Oct 09, 2025 7.800 7.800 7.650 7.690 59,468 -0.14(-1.79%)
Oct 08, 2025 7.980 8.060 7.800 7.830 31,144 -0.17(-2.12%)
Oct 07, 2025 8.110 8.180 7.970 8.000 44,728 -0.16(-1.96%)
Oct 06, 2025 7.990 8.400 7.990 8.160 62,671 +0.02(+0.25%)
Oct 03, 2025 8.270 8.270 8.100 8.140 51,012 -0.46(-5.35%)
Oct 02, 2025 8.428 8.650 8.270 8.600 71,220 -0.05(-0.58%)
Oct 01, 2025 8.270 8.750 8.270 8.650 68,531 +0.14(+1.65%)
Sep 30, 2025 8.355 8.510 8.327 8.510 63,560 +0.09(+1.06%)
Sep 29, 2025 8.500 8.580 8.400 8.421 38,067 -0.13(-1.51%)
Sep 26, 2025 8.550 8.550 8.505 8.550 52,390 -0.02(-0.23%)
Sep 25, 2025 8.610 8.745 8.550 8.570 49,351 -0.22(-2.50%)
Sep 24, 2025 8.870 8.900 8.750 8.790 30,835 +0.03(+0.34%)
Sep 23, 2025 8.828 8.850 8.734 8.760 29,342 -0.01(-0.11%)
Sep 22, 2025 9.000 9.100 8.740 8.770 38,239 +0.03(+0.34%)
Sep 19, 2025 8.690 8.740 8.670 8.740 212,896 +0.01(+0.11%)
Sep 18, 2025 8.730 8.750 8.700 8.730 29,585 +0.07(+0.81%)
Sep 17, 2025 8.700 8.780 8.380 8.660 51,352 -0.15(-1.70%)
Sep 16, 2025 8.850 8.850 8.790 8.810 69,963 -0.03(-0.34%)
Sep 15, 2025 8.855 8.910 8.800 8.840 44,555 +0.02(+0.23%)
Sep 12, 2025 8.820 8.846 8.820 8.820 29,363 -0.03(-0.34%)
Sep 11, 2025 8.850 8.960 8.815 8.850 237,620 +0.14(+1.61%)
Sep 10, 2025 8.850 9.040 8.680 8.710 656,331 -0.23(-2.57%)
Sep 09, 2025 9.190 9.190 8.940 8.940 128,632 -0.25(-2.72%)
Sep 08, 2025 8.660 9.220 8.660 9.190 66,308 +0.51(+5.94%)
Sep 05, 2025 8.700 8.772 8.330 8.675 39,462 +0.23(+2.66%)
Sep 04, 2025 8.435 8.470 8.390 8.450 63,703 +0.25(+3.05%)
Sep 03, 2025 8.100 8.220 7.850 8.200 78,964 +0.35(+4.46%)
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.