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 (%)
May 24, 2024 0.3050 0.3100 0.3000 0.3000 149,151 +0.01(+3.45%)
May 23, 2024 0.3100 0.3100 0.2900 0.2900 151,542 -0.01(-1.69%)
May 22, 2024 0.3000 0.3200 0.2900 0.2950 467,173 -0.01(-3.28%)
May 21, 2024 0.3150 0.3150 0.2950 0.3050 216,419 -0.02(-4.69%)
May 17, 2024 0.3200 0 -0.01(-1.54%)
May 16, 2024 0.3550 0.3550 0.3250 0.3250 58,800 -0.02(-7.14%)
May 15, 2024 0.3300 0.3600 0.3100 0.3500 205,077 +0.03(+9.37%)
May 14, 2024 0.3450 0.3450 0.3200 0.3200 250,987 -0.03(-8.57%)
May 13, 2024 0.3750 0.3750 0.3500 0.3500 109,384 -0.02(-5.41%)
May 10, 2024 0.3600 0.3800 0.3600 0.3700 320,100 +0.01(+2.78%)
May 09, 2024 0.3900 0.3950 0.3550 0.3600 148,025 -0.01(-2.70%)
May 08, 2024 0.3850 0.4000 0.3700 0.3700 188,377 -0.03(-7.50%)
May 07, 2024 0.3700 0.4100 0.3700 0.4000 75,143 +0.02(+5.26%)
May 06, 2024 0.3900 0.3950 0.3700 0.3800 175,113 -0.02(-5.00%)
May 03, 2024 0.4100 0.4100 0.3850 0.4000 94,014 -0.01(-1.23%)
May 02, 2024 0.4150 0.4150 0.4000 0.4050 21,300 -0.02(-4.71%)
May 01, 2024 0.4300 0.4300 0.4000 0.4250 13,071 +0.01(+1.19%)
Apr 30, 2024 0.4200 0.4200 0.4000 0.4200 71,858 -0.01(-2.33%)
Apr 29, 2024 0.4400 0.4650 0.4200 0.4300 96,303 -0.01(-2.27%)
Apr 26, 2024 0.4200 0.4500 0.4200 0.4400 291,510 +0.02(+3.53%)
Apr 25, 2024 0.4300 0.4400 0.4200 0.4250 79,841 -0.01(-1.16%)
Apr 24, 2024 0.4450 0.4450 0.4300 0.4300 20,000 -0.02(-3.37%)
Apr 23, 2024 0.4400 0.4500 0.4350 0.4450 53,635 +0.01(+2.30%)
Apr 22, 2024 0.4600 0.4600 0.4300 0.4350 96,341 -0.02(-3.33%)
Apr 19, 2024 0.4400 0.4600 0.4300 0.4500 114,849 +0.00(+0.00%)
Apr 18, 2024 0.4700 0.4700 0.4500 0.4500 42,040 -0.02(-3.23%)
Apr 17, 2024 0.4650 0.4750 0.4600 0.4650 32,500 +0.00(+0.00%)
Apr 16, 2024 0.4700 0.4850 0.4600 0.4650 53,068 -0.00(-1.06%)
Apr 15, 2024 0.5100 0.5100 0.4600 0.4700 173,556 +0.00(+1.08%)
Apr 12, 2024 0.5000 0.5100 0.4600 0.4650 114,307 -0.05(-10.58%)
Apr 11, 2024 0.4200 0.5200 0.4150 0.5200 660,376 +0.12(+31.65%)
Apr 10, 2024 0.4100 0.4100 0.3750 0.3950 433,283 -0.02(-4.82%)
Apr 09, 2024 0.4750 0.4800 0.4000 0.4150 589,765 -0.06(-12.63%)
Apr 08, 2024 0.5000 0.5000 0.4700 0.4750 265,135 -0.03(-5.00%)
Apr 05, 2024 0.5300 0.5300 0.5000 0.5000 153,371 -0.02(-3.85%)
Apr 04, 2024 0.5300 0.5500 0.5200 0.5200 151,940 -0.01(-1.89%)
Apr 03, 2024 0.5500 0.5500 0.5100 0.5300 136,687 +0.00(+0.00%)
Apr 02, 2024 0.5900 0.5900 0.5300 0.5300 252,531 -0.05(-8.62%)
Apr 01, 2024 0.5400 0.6000 0.5400 0.5800 158,960 +0.04(+7.41%)
Mar 28, 2024 0.5400 0 -0.02(-3.57%)
Mar 27, 2024 0.5400 0.5700 0.5400 0.5600 85,630 +0.01(+1.82%)
Mar 26, 2024 0.5500 0.5600 0.5500 0.5500 28,000 +0.00(+0.00%)
Mar 25, 2024 0.5700 0.5900 0.5500 0.5500 110,454 -0.03(-5.17%)
Mar 22, 2024 0.5500 0.5800 0.5400 0.5800 30,800 +0.02(+3.57%)
Mar 21, 2024 0.5700 0.5900 0.5400 0.5600 123,065 -0.01(-1.75%)
Mar 20, 2024 0.5600 0.5700 0.5600 0.5700 40,800 +0.00(+0.00%)
Mar 19, 2024 0.5900 0.5900 0.5700 0.5700 62,310 -0.03(-5.00%)
Mar 18, 2024 0.5900 0.6100 0.5900 0.6000 63,100 +0.00(+0.00%)
Mar 15, 2024 0.5700 0.6000 0.5400 0.6000 188,400 +0.04(+7.14%)
Mar 14, 2024 0.5800 0.5800 0.5500 0.5600 50,927 -0.01(-1.75%)
Mar 13, 2024 0.5500 0.5900 0.5300 0.5700 452,432 +0.02(+3.64%)
Mar 12, 2024 0.5300 0.5600 0.5300 0.5500 92,500 +0.01(+1.85%)
Mar 11, 2024 0.5500 0.5500 0.5300 0.5400 98,617 -0.02(-3.57%)
Mar 08, 2024 0.5500 0.5600 0.5400 0.5600 150,425 +0.01(+1.82%)
Mar 07, 2024 0.5800 0.5900 0.5500 0.5500 161,208 -0.03(-5.17%)
Mar 06, 2024 0.5900 0.6000 0.5800 0.5800 23,500 -0.02(-3.33%)
Mar 05, 2024 0.5700 0.6100 0.5600 0.6000 95,271 +0.02(+3.45%)
Mar 04, 2024 0.6100 0.6100 0.5700 0.5800 58,160 -0.02(-3.33%)
Mar 01, 2024 0.6100 0.6300 0.5900 0.6000 76,365 +0.00(+0.00%)
Feb 29, 2024 0.6200 0.6200 0.6000 0.6000 15,000 +0.00(+0.00%)
Feb 28, 2024 0.6200 0.6300 0.6000 0.6000 68,931 -0.02(-3.23%)
Feb 27, 2024 0.6300 0.6500 0.6100 0.6200 61,440 -0.02(-3.13%)
Feb 26, 2024 0.6400 0.6500 0.6300 0.6400 17,173 +0.00(+0.00%)
Feb 23, 2024 0.6400 0.6500 0.6200 0.6400 65,201 -0.01(-1.54%)
Feb 22, 2024 0.6700 0.6700 0.6500 0.6500 73,645 -0.03(-4.41%)
Feb 21, 2024 0.6600 0.6900 0.6400 0.6800 90,550 +0.00(+0.00%)
Feb 20, 2024 0.6900 0.7000 0.6500 0.6800 186,994 -0.02(-2.86%)
Feb 16, 2024 0.7000 0 +0.07(+11.11%)
Feb 15, 2024 0.5800 0.6300 0.5800 0.6300 96,700 +0.05(+8.62%)
Feb 14, 2024 0.5800 0.5900 0.5500 0.5800 201,990 +0.01(+1.75%)
Feb 13, 2024 0.5700 0.5900 0.5600 0.5700 88,775 -0.01(-1.72%)
Feb 12, 2024 0.6000 0.6000 0.5600 0.5800 136,665 -0.02(-3.33%)
Feb 09, 2024 0.6000 0.6000 0.6000 0.6000 38,096 +0.00(+0.00%)
Feb 08, 2024 0.6200 0.6200 0.6000 0.6000 75,130 -0.01(-1.64%)
Feb 07, 2024 0.6200 0.6300 0.6100 0.6100 212,881 +0.00(+0.00%)
Feb 06, 2024 0.6000 0.6300 0.6000 0.6100 205,151 +0.01(+1.67%)
Feb 05, 2024 0.6000 0.6100 0.5800 0.6000 291,430 +0.00(+0.00%)
Feb 02, 2024 0.6500 0.6500 0.5900 0.6000 162,620 -0.05(-7.69%)
Feb 01, 2024 0.6300 0.6500 0.6300 0.6500 62,264 +0.02(+3.17%)
Jan 31, 2024 0.6200 0.6400 0.6100 0.6300 129,000 -0.02(-3.08%)
Jan 30, 2024 0.6400 0.6500 0.6300 0.6500 189,750 +0.02(+3.17%)
Jan 29, 2024 0.6400 0.6600 0.6300 0.6300 169,300 -0.02(-3.08%)
Jan 26, 2024 0.5800 0.6500 0.5800 0.6500 268,194 +0.06(+10.17%)
Jan 25, 2024 0.6000 0.6100 0.5800 0.5900 97,915 +0.00(+0.00%)
Jan 24, 2024 0.6000 0.6000 0.5800 0.5900 48,100 +0.00(+0.00%)
Jan 23, 2024 0.5600 0.6000 0.5600 0.5900 216,925 +0.01(+1.72%)
Jan 22, 2024 0.6000 0.6000 0.5700 0.5800 140,064 -0.03(-4.92%)
Jan 19, 2024 0.5400 0.6100 0.5100 0.6100 540,614 +0.05(+8.93%)
Jan 18, 2024 0.6000 0.6100 0.5600 0.5600 245,250 -0.05(-8.20%)
Jan 17, 2024 0.6200 0.6200 0.6000 0.6100 140,329 -0.02(-3.17%)
Jan 16, 2024 0.6500 0.6500 0.6300 0.6300 151,943 -0.02(-3.08%)
Jan 15, 2024 0.6400 0.6600 0.6200 0.6500 307,414 +0.00(+0.00%)
Jan 12, 2024 0.6500 0.6500 0.6500 0.6500 1,500 -0.02(-2.99%)
Jan 11, 2024 0.6400 0.6700 0.6400 0.6700 92,725 +0.03(+4.69%)
Jan 10, 2024 0.6500 0.6500 0.6400 0.6400 25,100 +0.00(+0.00%)
Jan 09, 2024 0.6400 0.6700 0.6300 0.6400 479,026 -0.03(-4.48%)
Jan 08, 2024 0.7000 0.7000 0.6500 0.6700 208,663 -0.04(-5.63%)
Jan 05, 2024 0.7000 0.7200 0.6800 0.7100 181,255 +0.02(+2.90%)
Jan 04, 2024 0.7200 0.7300 0.6900 0.6900 124,287 -0.04(-5.48%)
Jan 03, 2024 0.7300 0.7300 0.7000 0.7300 72,289 +0.01(+1.39%)
Jan 02, 2024 0.6900 0.7300 0.6900 0.7200 203,399 +0.02(+2.86%)
Dec 29, 2023 0.7000 0 +0.01(+1.45%)
Dec 28, 2023 0.6800 0.6900 0.6800 0.6900 39,558 +0.03(+4.55%)
Dec 27, 2023 0.6900 0.7000 0.6600 0.6600 255,040 -0.04(-5.71%)
Dec 22, 2023 0.7000 0 +0.02(+2.94%)
Dec 21, 2023 0.6700 0.6900 0.6700 0.6800 179,539 +0.02(+3.03%)
Dec 20, 2023 0.6800 0.6800 0.6400 0.6600 114,367 -0.01(-1.49%)
Dec 19, 2023 0.6600 0.6700 0.6100 0.6700 374,024 +0.01(+1.52%)
Dec 18, 2023 0.6800 0.6900 0.6600 0.6600 108,827 -0.01(-1.49%)
Dec 15, 2023 0.7000 0.7000 0.6700 0.6700 141,451 -0.04(-5.63%)
Dec 14, 2023 0.7100 0.7100 0.6900 0.7100 94,564 +0.01(+1.43%)
Dec 13, 2023 0.7000 0.7100 0.7000 0.7000 101,540 +0.00(+0.00%)
Dec 12, 2023 0.7100 0.7200 0.6900 0.7000 93,175 -0.01(-1.41%)
Dec 11, 2023 0.7200 0.7200 0.7100 0.7100 43,750 -0.02(-2.74%)
Dec 08, 2023 0.7300 0.7400 0.7200 0.7300 24,135 +0.00(+0.00%)
Dec 07, 2023 0.7200 0.7700 0.7000 0.7300 480,859 +0.02(+2.82%)
Dec 06, 2023 0.7100 0.7200 0.6900 0.7100 99,677 +0.01(+1.43%)
Dec 05, 2023 0.7000 0.7100 0.6700 0.7000 214,743 +0.01(+1.45%)
Dec 04, 2023 0.7000 0.7100 0.6800 0.6900 266,356 -0.02(-2.82%)
Dec 01, 2023 0.7300 0.7400 0.7000 0.7100 135,196 -0.01(-1.39%)
Nov 30, 2023 0.7500 0.7500 0.7100 0.7200 78,703 -0.02(-2.70%)
Nov 29, 2023 0.7500 0.7600 0.7400 0.7400 50,000 -0.01(-1.33%)
Nov 28, 2023 0.7400 0.7600 0.7400 0.7500 42,678 +0.01(+1.35%)
Nov 27, 2023 0.7600 0.7600 0.7400 0.7400 150,338 +0.01(+1.37%)
Nov 24, 2023 0.7200 0.7300 0.7200 0.7300 90,131 +0.03(+4.29%)
Nov 23, 2023 0.7000 0.7000 0.7000 0.7000 26,850 +0.01(+1.45%)
Nov 22, 2023 0.7000 0.7000 0.6800 0.6900 36,084 -0.01(-1.43%)
Nov 21, 2023 0.7100 0.7200 0.7000 0.7000 77,705 -0.02(-2.78%)
Nov 20, 2023 0.7300 0.7300 0.7100 0.7200 23,000 +0.00(+0.00%)
Nov 17, 2023 0.7300 0.7300 0.7100 0.7200 51,950 +0.00(+0.00%)
Nov 16, 2023 0.7000 0.7200 0.6900 0.7200 217,958 +0.02(+2.86%)
Nov 15, 2023 0.7000 0.7200 0.7000 0.7000 144,160 -0.01(-1.41%)
Nov 14, 2023 0.7200 0.7200 0.7100 0.7100 27,761 +0.00(+0.00%)
Nov 13, 2023 0.7200 0.7200 0.7100 0.7100 37,200 -0.01(-1.39%)
Nov 10, 2023 0.7400 0.7400 0.7100 0.7200 87,449 -0.02(-2.70%)
Nov 09, 2023 0.7400 0.7500 0.7200 0.7400 45,758 +0.00(+0.00%)
Nov 08, 2023 0.7800 0.7800 0.7400 0.7400 107,500 -0.03(-3.90%)
Nov 07, 2023 0.7800 0.8000 0.7600 0.7700 98,761 +0.01(+1.32%)
Nov 06, 2023 0.7500 0.7800 0.7500 0.7600 258,794 -0.04(-5.00%)
Nov 03, 2023 0.7800 0.8200 0.7800 0.8000 94,971 +0.02(+2.56%)
Nov 02, 2023 0.7700 0.7800 0.7600 0.7800 62,340 +0.01(+1.30%)
Nov 01, 2023 0.7700 0.7800 0.7600 0.7700 46,250 +0.01(+1.32%)
Oct 31, 2023 0.7800 0.7800 0.7600 0.7600 50,750 -0.01(-1.30%)
Oct 30, 2023 0.7600 0.7900 0.7400 0.7700 208,673 +0.03(+4.05%)
Oct 27, 2023 0.7200 0.7400 0.7200 0.7400 142,103 +0.03(+4.23%)
Oct 26, 2023 0.7100 0.7100 0.7000 0.7100 50,000 +0.00(+0.00%)
Oct 25, 2023 0.7000 0.7100 0.7000 0.7100 19,500 +0.01(+1.43%)
Oct 24, 2023 0.7000 0.7200 0.6900 0.7000 95,700 +0.00(+0.00%)
Oct 23, 2023 0.7100 0.7200 0.6800 0.7000 107,769 -0.01(-1.41%)
Oct 20, 2023 0.7100 0.7400 0.6800 0.7100 184,452 +0.00(+0.00%)
Oct 19, 2023 0.7300 0.7300 0.7000 0.7100 49,275 -0.02(-2.74%)
Oct 18, 2023 0.7200 0.7400 0.7000 0.7300 70,856 +0.01(+1.39%)
Oct 17, 2023 0.7300 0.7300 0.7200 0.7200 55,430 -0.02(-2.70%)
Oct 16, 2023 0.7500 0.7500 0.7400 0.7400 38,802 -0.01(-1.33%)
Oct 13, 2023 0.7400 0.7500 0.7400 0.7500 20,382 +0.00(+0.00%)
Oct 12, 2023 0.7700 0.7700 0.7400 0.7500 72,000 -0.01(-1.32%)
Oct 11, 2023 0.7700 0.7700 0.7600 0.7600 17,870 +0.00(+0.00%)
Oct 10, 2023 0.7800 0.7800 0.7600 0.7600 47,406 -0.03(-3.80%)
Oct 06, 2023 0.7900 0 +0.01(+1.28%)
Oct 05, 2023 0.8200 0.8200 0.7700 0.7800 107,203 -0.03(-3.70%)
Oct 04, 2023 0.7400 0.8200 0.7400 0.8100 144,205 +0.07(+9.46%)
Oct 03, 2023 0.7600 0.7600 0.7300 0.7400 184,178 -0.03(-3.90%)
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.