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

(TSX:ETHX)

4.140 +0.080 (+1.97%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 30, 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 (%)
Mar 27, 2026 4.050 4.060 4.010 4.060 30,080 -0.14(-3.33%)
Mar 26, 2026 4.190 4.200 4.180 4.200 3,109 -0.21(-4.76%)
Mar 25, 2026 4.450 4.450 4.400 4.410 15,750 +0.12(+2.80%)
Mar 24, 2026 4.360 4.360 4.290 4.290 1,330 -0.09(-2.05%)
Mar 23, 2026 4.600 4.600 4.380 4.380 1,543 +0.06(+1.39%)
Mar 20, 2026 4.310 4.340 4.300 4.320 3,662 -0.02(-0.46%)
Mar 19, 2026 4.400 4.400 4.200 4.340 21,331 -0.13(-2.91%)
Mar 18, 2026 4.540 4.540 4.430 4.470 10,975 -0.26(-5.50%)
Mar 17, 2026 5.000 5.090 4.730 4.730 21,949 +0.00(+0.00%)
Mar 16, 2026 4.670 4.760 4.630 4.730 5,680 +0.52(+12.35%)
Mar 13, 2026 4.490 4.500 4.210 4.210 6,134 +0.00(+0.00%)
Mar 12, 2026 4.250 4.250 4.200 4.210 3,488 +0.00(+0.00%)
Mar 11, 2026 4.210 4.230 4.160 4.210 9,113 +0.01(+0.24%)
Mar 10, 2026 4.140 4.200 4.140 4.200 7,225 +0.07(+1.69%)
Mar 09, 2026 4.100 4.130 4.100 4.130 1,025 +0.13(+3.25%)
Mar 06, 2026 4.230 4.230 4.000 4.000 686 -0.23(-5.44%)
Mar 05, 2026 4.410 4.410 4.230 4.230 2,250 -0.18(-4.08%)
Mar 04, 2026 4.300 4.450 4.300 4.410 10,540 +0.38(+9.43%)
Mar 03, 2026 4.000 4.050 3.970 4.030 2,351 -0.13(-3.12%)
Mar 02, 2026 3.710 4.200 3.710 4.160 10,891 +0.24(+6.12%)
Feb 27, 2026 4.030 4.030 3.860 3.920 3,315 -0.19(-4.62%)
Feb 26, 2026 4.160 4.190 4.050 4.110 8,567 -0.11(-2.61%)
Feb 25, 2026 4.300 4.360 3.990 4.220 17,193 +0.44(+11.64%)
Feb 24, 2026 3.760 3.780 3.760 3.780 4,296 +0.00(+0.00%)
Feb 23, 2026 3.940 3.940 3.770 3.780 6,149 -0.36(-8.70%)
Feb 20, 2026 3.960 4.140 3.960 4.140 5,785 +0.23(+5.88%)
Feb 19, 2026 3.910 3.910 3.910 3.910 596 -0.07(-1.76%)
Feb 18, 2026 4.010 4.070 3.940 3.980 24,820 -0.09(-2.21%)
Feb 17, 2026 3.960 4.080 3.960 4.070 14,219 -0.08(-1.93%)
Feb 13, 2026 4.150 0 +0.25(+6.41%)
Feb 12, 2026 4.030 4.030 3.760 3.900 31,910 -0.08(-2.01%)
Feb 11, 2026 4.090 4.090 3.890 3.980 9,985 -0.12(-2.93%)
Feb 10, 2026 4.240 4.240 4.070 4.100 3,100 -0.23(-5.31%)
Feb 09, 2026 4.250 4.340 4.090 4.330 20,895 +0.08(+1.88%)
Feb 06, 2026 4.300 4.300 3.990 4.250 8,956 +0.49(+13.03%)
Feb 05, 2026 4.360 4.360 3.760 3.760 24,936 -0.63(-14.35%)
Feb 04, 2026 4.420 4.520 4.360 4.390 17,580 -0.34(-7.19%)
Feb 03, 2026 4.700 4.730 4.370 4.730 10,150 -0.01(-0.21%)
Feb 02, 2026 4.850 5.170 4.730 4.740 39,539 -0.75(-13.66%)
Jan 30, 2026 5.620 5.620 5.390 5.490 5,075 -0.22(-3.85%)
Jan 29, 2026 5.880 5.970 5.510 5.710 36,844 -0.44(-7.15%)
Jan 28, 2026 6.230 6.230 6.130 6.150 8,879 +0.17(+2.84%)
Jan 27, 2026 6.100 6.100 5.970 5.980 3,072 +0.06(+1.01%)
Jan 26, 2026 5.990 5.990 5.800 5.920 30,636 -0.07(-1.17%)
Jan 23, 2026 6.040 6.040 5.990 5.990 502 +0.02(+0.34%)
Jan 22, 2026 5.960 6.020 5.940 5.970 2,725 -0.20(-3.24%)
Jan 21, 2026 6.010 6.240 5.830 6.170 7,621 +0.07(+1.15%)
Jan 20, 2026 6.110 6.150 5.960 6.100 13,700 -0.48(-7.29%)
Jan 19, 2026 6.560 6.590 6.500 6.580 8,801 -0.15(-2.23%)
Jan 16, 2026 6.710 6.860 6.670 6.730 6,576 -0.05(-0.74%)
Jan 15, 2026 6.800 6.810 6.730 6.780 2,102 -0.14(-2.02%)
Jan 14, 2026 6.900 6.920 6.810 6.920 6,462 +0.37(+5.65%)
Jan 13, 2026 6.300 6.550 6.300 6.550 4,255 +0.21(+3.31%)
Jan 12, 2026 6.500 6.500 6.090 6.340 15,174 +0.07(+1.12%)
Jan 09, 2026 7.000 7.000 6.270 6.270 13,201 -0.07(-1.10%)
Jan 08, 2026 6.280 6.400 6.280 6.340 1,800 -0.04(-0.63%)
Jan 07, 2026 6.460 6.480 5.810 6.380 154,809 -0.27(-4.06%)
Jan 06, 2026 6.670 6.670 6.530 6.650 12,620 +0.01(+0.15%)
Jan 05, 2026 7.000 7.000 6.150 6.640 9,980 +0.36(+5.73%)
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.