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:ETL)

1.430 -0.020 (-1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 1.470 1.470 1.400 1.430 38,122 -0.02(-1.38%)
Jul 24, 2025 1.350 1.460 1.350 1.450 172,743 +0.11(+8.21%)
Jul 23, 2025 1.480 1.490 1.300 1.340 175,076 -0.12(-8.22%)
Jul 22, 2025 1.460 1.520 1.450 1.460 63,227 -0.01(-0.68%)
Jul 21, 2025 1.430 1.570 1.410 1.470 104,156 +0.04(+2.80%)
Jul 18, 2025 1.370 1.480 1.250 1.430 320,758 +0.01(+0.70%)
Jul 17, 2025 1.600 1.830 1.280 1.420 1,021,219 -0.13(-8.39%)
Jul 16, 2025 1.280 1.640 1.280 1.550 809,715 +0.27(+21.09%)
Jul 15, 2025 1.100 1.300 1.100 1.280 324,654 +0.19(+17.43%)
Jul 14, 2025 1.100 1.100 1.020 1.090 287,465 +0.01(+0.93%)
Jul 11, 2025 1.090 1.090 1.070 1.080 85,608 +0.01(+0.93%)
Jul 10, 2025 0.9900 1.100 0.9300 1.070 198,986 +0.10(+10.31%)
Jul 09, 2025 0.9700 1.000 0.9700 0.9700 19,456 +0.00(+0.00%)
Jul 08, 2025 1.030 1.040 0.9700 0.9700 188,311 -0.06(-5.83%)
Jul 07, 2025 1.000 1.030 0.9900 1.030 107,662 +0.03(+3.00%)
Jul 04, 2025 0.9800 1.000 0.9800 1.000 72,791 +0.05(+5.26%)
Jul 03, 2025 0.9500 0.9700 0.9500 0.9500 115,092 +0.03(+3.26%)
Jul 02, 2025 0.8700 0.9400 0.8700 0.9200 104,246 +0.05(+5.75%)
Jun 30, 2025 0.8700 0 +0.07(+8.75%)
Jun 27, 2025 0.8100 0.8200 0.8000 0.8000 34,537 -0.01(-1.23%)
Jun 26, 2025 0.8000 0.8200 0.8000 0.8100 29,185 -0.01(-1.22%)
Jun 25, 2025 0.8200 0.8300 0.7900 0.8200 51,499 +0.02(+2.50%)
Jun 24, 2025 0.8100 0.8100 0.7900 0.8000 51,800 +0.00(+0.00%)
Jun 23, 2025 0.8100 0.8200 0.7800 0.8000 109,303 -0.03(-3.61%)
Jun 20, 2025 0.7900 0.8300 0.7800 0.8300 92,930 +0.06(+7.79%)
Jun 19, 2025 0.7900 0.7900 0.7600 0.7700 16,810 +0.00(+0.00%)
Jun 18, 2025 0.7700 0.7700 0.7600 0.7700 50,980 -0.03(-3.75%)
Jun 17, 2025 0.7800 0.8100 0.7600 0.8000 104,232 +0.03(+3.90%)
Jun 16, 2025 0.7800 0.7800 0.7600 0.7700 38,161 +0.00(+0.00%)
Jun 13, 2025 0.7600 0.7900 0.7500 0.7700 11,554 +0.00(+0.00%)
Jun 12, 2025 0.7300 0.8000 0.7300 0.7700 46,255 +0.03(+4.05%)
Jun 11, 2025 0.7500 0.7500 0.7300 0.7400 43,540 +0.01(+1.37%)
Jun 10, 2025 0.7400 0.7700 0.7200 0.7300 76,274 +0.00(+0.00%)
Jun 09, 2025 0.7200 0.7500 0.7100 0.7300 22,378 +0.02(+2.82%)
Jun 06, 2025 0.8000 0.8000 0.7100 0.7100 170,975 -0.08(-10.13%)
Jun 05, 2025 0.8200 0.8300 0.7800 0.7900 75,887 -0.03(-3.66%)
Jun 04, 2025 0.8100 0.8500 0.8100 0.8200 22,152 +0.01(+1.23%)
Jun 03, 2025 0.8800 0.9000 0.8100 0.8100 110,362 -0.07(-7.95%)
Jun 02, 2025 0.8500 0.8900 0.8500 0.8800 33,258 +0.01(+1.15%)
May 30, 2025 0.9300 0.9900 0.8600 0.8700 280,984 -0.04(-4.40%)
May 29, 2025 0.9100 0.9300 0.8900 0.9100 74,281 +0.02(+2.25%)
May 28, 2025 0.9300 1.030 0.8800 0.8900 361,593 +0.02(+2.30%)
May 27, 2025 0.9200 1.140 0.8300 0.8700 1,005,561 -0.06(-6.45%)
May 26, 2025 0.6700 0.9300 0.6600 0.9300 554,532 +0.31(+50.00%)
May 23, 2025 0.5300 0.6300 0.5300 0.6200 293,374 +0.10(+20.39%)
May 22, 2025 0.5400 0.5500 0.5000 0.5150 427,633 -0.04(-6.36%)
May 21, 2025 0.5500 0.5600 0.5500 0.5500 50,679 -0.01(-1.79%)
May 20, 2025 0.4950 0.5600 0.4950 0.5600 100,351 +0.04(+7.69%)
May 16, 2025 0.5200 0 -0.03(-5.45%)
May 15, 2025 0.5500 0.5800 0.5500 0.5500 223,575 +0.00(+0.00%)
May 14, 2025 0.6000 0.6000 0.5400 0.5500 221,289 -0.05(-8.33%)
May 13, 2025 0.5900 0.6200 0.5800 0.6000 52,090 +0.00(+0.00%)
May 12, 2025 0.6000 0.6200 0.6000 0.6000 27,783 +0.01(+0.84%)
May 09, 2025 0.6200 0.6400 0.5900 0.5950 459,469 -0.05(-7.03%)
May 08, 2025 0.6800 0.6800 0.6200 0.6400 323,945 -0.04(-5.19%)
May 07, 2025 0.6600 0.6800 0.6500 0.6750 40,080 +0.02(+2.27%)
May 06, 2025 0.6600 0.6800 0.6500 0.6600 12,469 +0.00(+0.00%)
May 05, 2025 0.6500 0.6600 0.6500 0.6600 8,529 +0.02(+3.13%)
May 02, 2025 0.6700 0.6700 0.6400 0.6400 72,519 -0.01(-1.54%)
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.