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
Overview
News
Currencies
International
Treasuries

(TSX: SVA )

0.3000 +0.0100 (+3.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 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 28, 2023 1.020 1.020 1.000 1.020 153,366 +0.02(+2.00%)
Feb 27, 2023 1.040 1.050 1.000 1.000 227,842 -0.04(-3.85%)
Feb 24, 2023 1.020 1.040 1.010 1.040 63,525 +0.03(+2.97%)
Feb 23, 2023 1.070 1.070 1.000 1.010 79,031 -0.03(-2.88%)
Feb 22, 2023 0.9700 1.040 0.9700 1.040 140,429 +0.08(+8.33%)
Feb 21, 2023 0.9400 0.9700 0.9200 0.9600 37,802 +0.06(+6.67%)
Feb 17, 2023 0.9000 0 -0.10(-10.00%)
Feb 16, 2023 1.030 1.060 1.000 1.000 34,687 -0.05(-4.76%)
Feb 15, 2023 1.000 1.050 1.000 1.050 56,915 +0.05(+5.00%)
Feb 14, 2023 0.9800 1.010 0.9600 1.000 88,800 +0.01(+1.01%)
Feb 13, 2023 1.020 1.030 0.9500 0.9900 142,766 -0.05(-4.81%)
Feb 10, 2023 1.070 1.070 1.020 1.040 52,970 -0.01(-0.95%)
Feb 09, 2023 1.100 1.100 1.050 1.050 44,755 -0.04(-3.67%)
Feb 08, 2023 1.110 1.110 1.060 1.090 53,540 -0.01(-0.91%)
Feb 07, 2023 1.120 1.120 1.050 1.100 113,667 -0.01(-0.90%)
Feb 06, 2023 1.150 1.150 1.110 1.110 90,310 -0.03(-2.63%)
Feb 03, 2023 1.130 1.160 1.130 1.140 38,730 -0.03(-2.56%)
Feb 02, 2023 1.150 1.210 1.140 1.170 94,121 +0.03(+2.63%)
Feb 01, 2023 1.160 1.170 1.130 1.140 97,900 +0.00(+0.00%)
Jan 31, 2023 1.190 1.200 1.140 1.140 97,246 -0.03(-2.56%)
Jan 30, 2023 1.170 1.240 1.170 1.170 256,866 +0.05(+4.46%)
Jan 27, 2023 1.140 1.150 1.120 1.120 23,438 -0.03(-2.61%)
Jan 26, 2023 1.160 1.170 1.140 1.150 156,835 +0.00(+0.00%)
Jan 25, 2023 1.160 1.160 1.100 1.150 129,263 -0.05(-4.17%)
Jan 24, 2023 1.220 1.220 1.150 1.200 57,193 -0.02(-1.64%)
Jan 23, 2023 1.190 1.240 1.150 1.220 187,788 +0.07(+6.09%)
Jan 20, 2023 1.150 1.160 1.110 1.150 74,501 +0.01(+0.88%)
Jan 19, 2023 1.240 1.280 1.080 1.140 301,596 -0.12(-9.52%)
Jan 18, 2023 1.210 1.280 1.200 1.260 418,900 +0.07(+5.88%)
Jan 17, 2023 1.110 1.190 1.110 1.190 311,446 +0.10(+9.17%)
Jan 16, 2023 1.100 1.120 1.080 1.090 129,520 +0.03(+2.83%)
Jan 13, 2023 1.060 1.100 1.040 1.060 224,181 +0.01(+0.95%)
Jan 12, 2023 1.030 1.060 0.9800 1.050 271,356 +0.02(+1.94%)
Jan 11, 2023 0.9500 1.050 0.9500 1.030 483,736 +0.09(+9.57%)
Jan 10, 2023 0.9700 0.9700 0.9200 0.9400 75,565 +0.01(+1.08%)
Jan 09, 2023 0.9600 0.9700 0.9300 0.9300 158,200 -0.02(-2.11%)
Jan 06, 2023 0.9100 0.9600 0.9100 0.9500 32,126 +0.01(+1.06%)
Jan 05, 2023 0.8800 0.9400 0.8800 0.9400 68,762 +0.07(+8.05%)
Jan 04, 2023 0.8300 0.9300 0.8300 0.8700 178,739 +0.06(+7.41%)
Jan 03, 2023 0.8200 0.8200 0.7900 0.8100 79,706 +0.02(+2.53%)
Dec 30, 2022 0.7900 0 +0.02(+2.60%)
Dec 29, 2022 0.7800 0.7900 0.7700 0.7700 31,600 +0.00(+0.00%)
Dec 28, 2022 0.8000 0.8000 0.7700 0.7700 99,393 -0.02(-2.53%)
Dec 23, 2022 0.7900 0 +0.00(+0.00%)
Dec 22, 2022 0.7800 0.7900 0.7700 0.7900 29,678 +0.02(+2.60%)
Dec 21, 2022 0.7500 0.7800 0.7500 0.7700 33,840 +0.03(+4.05%)
Dec 20, 2022 0.7300 0.7500 0.7100 0.7400 188,600 +0.01(+1.37%)
Dec 19, 2022 0.7600 0.7600 0.6900 0.7300 138,377 -0.03(-3.95%)
Dec 16, 2022 0.7300 0.7800 0.7300 0.7600 96,800 +0.02(+2.70%)
Dec 15, 2022 0.7600 0.7600 0.7200 0.7400 74,695 -0.02(-2.63%)
Dec 14, 2022 0.7800 0.7800 0.7200 0.7600 144,291 -0.01(-1.30%)
Dec 13, 2022 0.8000 0.8500 0.7700 0.7700 304,979 +0.01(+1.32%)
Dec 12, 2022 0.8000 0.8200 0.7500 0.7600 146,351 -0.04(-5.00%)
Dec 09, 2022 0.8600 0.8700 0.7900 0.8000 193,379 -0.06(-6.98%)
Dec 08, 2022 0.8800 0.9100 0.8500 0.8600 115,488 -0.02(-2.27%)
Dec 07, 2022 0.8900 0.9400 0.8500 0.8800 78,312 +0.00(+0.00%)
Dec 06, 2022 0.9000 1.000 0.8400 0.8800 130,361 -0.03(-3.30%)
Dec 05, 2022 0.8900 0.9300 0.8600 0.9100 150,291 +0.03(+3.41%)
Dec 02, 2022 0.7100 0.8800 0.7100 0.8800 386,489 +0.13(+17.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.