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

(OP:SPHCF)

7.476 +0.026 (+0.35%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 20, 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 (%)
Jun 20, 2025 7.190 7.537 7.190 7.476 2,537 +0.03(+0.35%)
Jun 18, 2025 7.430 7.500 7.430 7.450 1,834 -0.05(-0.67%)
Jun 17, 2025 7.500 7.500 7.500 7.500 2,258 -0.06(-0.85%)
Jun 16, 2025 7.610 7.610 7.500 7.564 8,936 -0.05(-0.67%)
Jun 13, 2025 7.590 7.615 7.574 7.615 2,055 +0.08(+1.13%)
Jun 12, 2025 7.540 7.640 7.530 7.530 1,612 -0.13(-1.74%)
Jun 11, 2025 7.600 7.663 7.600 7.663 5,701 +0.02(+0.21%)
Jun 10, 2025 7.700 7.700 7.610 7.648 4,082 -0.00(-0.03%)
Jun 09, 2025 7.820 7.820 7.590 7.650 1,570 -0.17(-2.17%)
Jun 06, 2025 7.670 7.820 7.525 7.820 3,118 +0.17(+2.22%)
Jun 05, 2025 7.840 7.840 7.630 7.650 3,607 +0.09(+1.19%)
Jun 04, 2025 7.600 7.710 7.560 7.560 3,448 -0.04(-0.53%)
Jun 03, 2025 7.577 7.630 7.480 7.600 24,260 +0.09(+1.20%)
Jun 02, 2025 7.550 7.550 7.510 7.510 5,119 +0.09(+1.21%)
May 30, 2025 7.420 7.420 7.420 7.420 1,764 -0.15(-1.98%)
May 29, 2025 7.530 7.570 7.530 7.570 1,899 +0.09(+1.20%)
May 28, 2025 7.480 7.480 7.480 7.480 1,502 -0.17(-2.22%)
May 27, 2025 7.590 7.700 7.590 7.650 744 +0.06(+0.79%)
May 23, 2025 7.500 7.590 7.500 7.590 2,751 +0.08(+1.07%)
May 22, 2025 7.455 7.510 7.446 7.510 5,580 -0.01(-0.16%)
May 21, 2025 7.710 7.710 7.250 7.522 7,022 -0.06(-0.77%)
May 20, 2025 7.500 7.580 7.500 7.580 810 -0.28(-3.56%)
May 14, 2025 7.860 11 +0.16(+2.08%)
May 13, 2025 7.800 8.110 7.700 7.700 2,960 -0.05(-0.65%)
May 12, 2025 7.545 7.750 7.545 7.750 772 +0.01(+0.13%)
May 08, 2025 7.740 99 +0.10(+1.31%)
May 07, 2025 7.640 7.640 7.640 7.640 1,200 -0.11(-1.42%)
May 05, 2025 7.750 205 +0.10(+1.31%)
May 02, 2025 7.660 7.660 7.640 7.650 2,200 +0.28(+3.73%)
May 01, 2025 7.590 7.590 7.375 7.375 1,626 -0.28(-3.59%)
Apr 30, 2025 7.800 7.800 7.650 7.650 1,601 +0.24(+3.24%)
Apr 29, 2025 7.510 7.510 7.405 7.410 1,812 -0.20(-2.63%)
Apr 24, 2025 7.610 388 -0.18(-2.31%)
Apr 23, 2025 7.700 7.790 7.700 7.790 1,173 +0.24(+3.18%)
Apr 22, 2025 7.830 7.830 7.550 7.550 2,334 -0.09(-1.18%)
Apr 17, 2025 7.640 80 +0.12(+1.60%)
Apr 16, 2025 7.540 7.600 7.520 7.520 1,400 +0.02(+0.27%)
Apr 15, 2025 7.500 7.950 7.500 7.500 532 -0.35(-4.46%)
Apr 14, 2025 7.850 7.900 7.610 7.850 1,843 +0.40(+5.37%)
Apr 11, 2025 7.450 7.500 7.450 7.450 742 +0.10(+1.36%)
Apr 10, 2025 7.325 7.500 7.300 7.350 3,717 +0.17(+2.37%)
Apr 09, 2025 7.180 7.180 7.150 7.180 1,502 -0.31(-4.14%)
Apr 08, 2025 7.610 7.880 7.490 7.490 500 +0.30(+4.17%)
Apr 07, 2025 7.195 7.600 7.170 7.190 3,520 +0.07(+1.00%)
Apr 04, 2025 7.216 7.640 7.020 7.119 8,933 -0.78(-9.89%)
Apr 03, 2025 8.150 8.260 7.730 7.900 4,130 -0.20(-2.47%)
Apr 02, 2025 8.100 8.100 8.100 8.100 600 +0.20(+2.51%)
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.