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 (%)
Sep 29, 2023 0.7700 0.8300 0.7700 0.8000 79,622 +0.04(+5.26%)
Sep 28, 2023 0.7900 0.8000 0.7600 0.7600 23,500 -0.02(-2.56%)
Sep 27, 2023 0.7600 0.7900 0.7600 0.7800 39,523 +0.03(+4.00%)
Sep 26, 2023 0.7700 0.7700 0.7400 0.7500 44,940 -0.02(-2.60%)
Sep 25, 2023 0.7700 0.7700 0.7600 0.7700 51,900 +0.00(+0.00%)
Sep 22, 2023 0.7700 0.7800 0.7700 0.7700 13,500 +0.00(+0.00%)
Sep 21, 2023 0.7800 0.7900 0.7700 0.7700 20,173 -0.02(-2.53%)
Sep 20, 2023 0.7800 0.7900 0.7800 0.7900 13,000 +0.03(+3.95%)
Sep 19, 2023 0.7800 0.7800 0.7600 0.7600 109,545 -0.02(-2.56%)
Sep 18, 2023 0.7900 0.8000 0.7700 0.7800 34,591 -0.01(-1.27%)
Sep 15, 2023 0.8000 0.8000 0.7800 0.7900 20,150 +0.00(+0.00%)
Sep 14, 2023 0.8000 0.8000 0.7600 0.7900 88,665 -0.02(-2.47%)
Sep 13, 2023 0.8000 0.8100 0.7900 0.8100 21,350 +0.01(+1.25%)
Sep 12, 2023 0.8000 0.8300 0.8000 0.8000 19,550 +0.01(+1.27%)
Sep 11, 2023 0.8000 0.8300 0.7900 0.7900 217,734 -0.07(-8.14%)
Sep 08, 2023 0.8600 0.8700 0.8400 0.8600 66,546 +0.00(+0.00%)
Sep 07, 2023 0.8900 0.9000 0.8500 0.8600 115,546 -0.01(-1.15%)
Sep 06, 2023 0.8800 0.8900 0.8700 0.8700 27,855 -0.03(-3.33%)
Sep 05, 2023 0.8900 0.9100 0.8400 0.9000 78,470 +0.05(+5.88%)
Sep 01, 2023 0.8500 0 +0.01(+1.19%)
Aug 31, 2023 0.8200 0.8400 0.8000 0.8400 48,013 +0.03(+3.70%)
Aug 30, 2023 0.7400 0.8500 0.7400 0.8100 45,910 +0.09(+12.50%)
Aug 29, 2023 0.7700 0.7800 0.7100 0.7200 46,060 -0.04(-5.26%)
Aug 28, 2023 0.7400 0.7800 0.7300 0.7600 136,750 +0.01(+1.33%)
Aug 25, 2023 0.7400 0.7500 0.7100 0.7500 96,100 +0.00(+0.00%)
Aug 24, 2023 0.7600 0.7600 0.7300 0.7500 111,929 -0.03(-3.85%)
Aug 23, 2023 0.7800 0.7900 0.7600 0.7800 62,710 +0.00(+0.00%)
Aug 22, 2023 0.7800 0.7900 0.7700 0.7800 61,800 -0.01(-1.27%)
Aug 21, 2023 0.8100 0.8100 0.7800 0.7900 91,382 -0.01(-1.25%)
Aug 18, 2023 0.7900 0.8000 0.7900 0.8000 31,792 +0.00(+0.00%)
Aug 17, 2023 0.8200 0.8200 0.7900 0.8000 71,750 -0.02(-2.44%)
Aug 16, 2023 0.8400 0.8500 0.8200 0.8200 43,033 -0.01(-1.20%)
Aug 15, 2023 0.8500 0.8700 0.8300 0.8300 79,410 -0.03(-3.49%)
Aug 14, 2023 0.8500 0.8600 0.8400 0.8600 97,988 +0.01(+1.18%)
Aug 11, 2023 0.8500 0.8500 0.8400 0.8500 26,616 +0.01(+1.19%)
Aug 10, 2023 0.8500 0.8500 0.8300 0.8400 59,030 -0.02(-2.33%)
Aug 09, 2023 0.8800 0.8800 0.8600 0.8600 48,568 -0.02(-2.27%)
Aug 08, 2023 0.9000 0.9000 0.8800 0.8800 34,013 +0.00(+0.00%)
Aug 04, 2023 0.8800 0 +0.01(+1.15%)
Aug 03, 2023 0.9100 0.9100 0.8600 0.8700 72,038 -0.03(-3.33%)
Aug 02, 2023 0.9000 0.9000 0.8800 0.9000 51,000 +0.00(+0.00%)
Aug 01, 2023 0.9000 0.9200 0.9000 0.9000 14,591 -0.01(-1.10%)
Jul 31, 2023 0.9200 0.9200 0.9000 0.9100 27,768 -0.01(-1.09%)
Jul 28, 2023 0.9400 0.9400 0.9200 0.9200 25,060 -0.02(-2.13%)
Jul 27, 2023 0.9400 0.9400 0.9100 0.9400 36,951 +0.00(+0.00%)
Jul 26, 2023 0.9500 0.9500 0.9400 0.9400 280,673 -0.01(-1.05%)
Jul 25, 2023 0.9600 0.9600 0.9500 0.9500 429,897 +0.00(+0.00%)
Jul 24, 2023 0.9600 0.9600 0.9500 0.9500 71,080 +0.00(+0.00%)
Jul 21, 2023 0.9600 0.9700 0.9500 0.9500 57,408 +0.00(+0.00%)
Jul 20, 2023 0.9500 0.9600 0.9500 0.9500 160,000 +0.00(+0.00%)
Jul 19, 2023 0.9600 0.9600 0.9500 0.9500 46,237 -0.01(-1.04%)
Jul 18, 2023 0.9700 0.9800 0.9600 0.9600 58,520 -0.03(-3.03%)
Jul 17, 2023 0.9800 0.9900 0.9800 0.9900 7,650 +0.02(+2.06%)
Jul 14, 2023 0.9900 0.9900 0.9600 0.9700 76,579 -0.02(-2.02%)
Jul 13, 2023 0.9700 0.9900 0.9700 0.9900 28,250 +0.01(+1.02%)
Jul 12, 2023 1.000 1.020 0.9800 0.9800 42,734 -0.02(-2.00%)
Jul 11, 2023 0.9700 1.010 0.9600 1.000 209,600 +0.03(+3.09%)
Jul 10, 2023 0.9700 1.030 0.9500 0.9700 189,995 +0.00(+0.00%)
Jul 07, 2023 0.9800 0.9900 0.9400 0.9700 77,352 +0.01(+1.04%)
Jul 06, 2023 1.030 1.040 0.9600 0.9600 134,452 -0.08(-7.69%)
Jul 05, 2023 1.010 1.040 1.000 1.040 143,269 +0.05(+5.05%)
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.