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

(TSV:SOMA)

1.260 -0.030 (-2.33%)
Streaming Delayed Price Updated: 3:59 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 1.280 1.290 1.200 1.260 87,139 -0.03(-2.33%)
Jun 19, 2025 1.370 1.370 1.230 1.290 147,867 -0.08(-5.84%)
Jun 18, 2025 1.500 1.500 1.330 1.370 71,612 -0.10(-6.80%)
Jun 17, 2025 1.480 1.480 1.380 1.470 40,705 +0.03(+2.08%)
Jun 16, 2025 1.400 1.460 1.350 1.440 327,265 +0.07(+5.11%)
Jun 13, 2025 1.400 1.400 1.340 1.370 129,988 -0.03(-2.14%)
Jun 12, 2025 1.330 1.400 1.320 1.400 185,618 +0.08(+6.06%)
Jun 11, 2025 1.360 1.360 1.300 1.320 101,252 -0.04(-2.94%)
Jun 10, 2025 1.300 1.400 1.300 1.360 416,358 +0.10(+7.94%)
Jun 09, 2025 1.250 1.300 1.220 1.260 86,185 +0.00(+0.00%)
Jun 06, 2025 1.320 1.320 1.180 1.260 115,586 -0.06(-4.55%)
Jun 05, 2025 1.280 1.340 1.280 1.320 149,764 +0.04(+3.13%)
Jun 04, 2025 1.270 1.310 1.240 1.280 184,715 +0.01(+0.79%)
Jun 03, 2025 1.200 1.290 1.180 1.270 125,495 +0.05(+4.10%)
Jun 02, 2025 1.160 1.220 1.160 1.220 154,664 +0.08(+7.02%)
May 30, 2025 1.120 1.160 1.100 1.140 99,701 -0.01(-0.87%)
May 29, 2025 1.070 1.150 1.060 1.150 109,833 +0.08(+7.48%)
May 28, 2025 1.050 1.070 1.000 1.070 140,159 +0.05(+4.90%)
May 27, 2025 0.9900 1.090 0.9900 1.020 108,207 +0.04(+4.08%)
May 26, 2025 0.9500 0.9800 0.9500 0.9800 82,961 +0.03(+3.16%)
May 23, 2025 0.9400 0.9500 0.9200 0.9500 210,088 +0.04(+4.40%)
May 22, 2025 0.9400 0.9400 0.9000 0.9100 21,214 -0.04(-4.21%)
May 21, 2025 0.9500 0.9500 0.9300 0.9500 15,617 +0.02(+2.15%)
May 20, 2025 0.9100 0.9500 0.8800 0.9300 207,969 +0.05(+5.68%)
May 16, 2025 0.8800 0 -0.03(-3.30%)
May 15, 2025 0.9000 0.9200 0.8900 0.9100 151,735 +0.02(+2.25%)
May 14, 2025 0.9100 0.9100 0.8900 0.8900 16,401 -0.03(-3.26%)
May 13, 2025 0.9000 0.9300 0.9000 0.9200 104,123 +0.02(+2.22%)
May 12, 2025 0.9100 0.9100 0.8800 0.9000 86,976 -0.03(-3.23%)
May 09, 2025 0.8600 0.9300 0.8600 0.9300 333,138 +0.07(+8.14%)
May 08, 2025 0.8200 0.8600 0.8200 0.8600 81,895 +0.03(+3.61%)
May 07, 2025 0.8300 0.8300 0.8200 0.8300 48,342 -0.01(-1.19%)
May 06, 2025 0.8200 0.8500 0.8100 0.8400 78,576 +0.06(+7.69%)
May 05, 2025 0.8100 0.8200 0.7600 0.7800 51,104 -0.02(-2.50%)
May 02, 2025 0.7600 0.8000 0.7400 0.8000 81,437 +0.06(+8.11%)
May 01, 2025 0.7600 0.7600 0.7300 0.7400 62,440 +0.01(+1.37%)
Apr 30, 2025 0.7600 0.7600 0.7300 0.7300 96,657 -0.05(-6.41%)
Apr 29, 2025 0.8100 0.8100 0.7800 0.7800 48,785 -0.02(-2.50%)
Apr 28, 2025 0.7900 0.8100 0.7800 0.8000 24,991 +0.00(+0.00%)
Apr 25, 2025 0.7900 0.8100 0.7800 0.8000 38,899 +0.00(+0.00%)
Apr 24, 2025 0.8000 0.8000 0.7900 0.8000 34,394 +0.02(+2.56%)
Apr 23, 2025 0.7800 0.8200 0.7300 0.7800 214,691 +0.00(+0.00%)
Apr 22, 2025 0.8800 0.8800 0.7800 0.7800 185,295 -0.07(-8.24%)
Apr 21, 2025 0.8700 0.8900 0.8500 0.8500 132,873 +0.03(+3.66%)
Apr 17, 2025 0.8200 0 -0.04(-4.65%)
Apr 16, 2025 0.8500 0.8600 0.8200 0.8600 271,403 +0.06(+7.50%)
Apr 15, 2025 0.8400 0.8400 0.7400 0.8000 272,917 -0.03(-3.61%)
Apr 14, 2025 0.7500 0.8400 0.7300 0.8300 306,652 +0.08(+10.67%)
Apr 11, 2025 0.6900 0.7500 0.6900 0.7500 163,111 +0.05(+7.14%)
Apr 10, 2025 0.6400 0.7300 0.6200 0.7000 173,319 +0.05(+7.69%)
Apr 09, 2025 0.6100 0.6600 0.6100 0.6500 96,438 +0.04(+6.56%)
Apr 08, 2025 0.6500 0.6500 0.6100 0.6100 76,885 +0.00(+0.00%)
Apr 07, 2025 0.6500 0.6500 0.6100 0.6100 134,109 -0.04(-6.15%)
Apr 04, 2025 0.7200 0.7200 0.5900 0.6500 358,128 -0.08(-10.96%)
Apr 03, 2025 0.7400 0.7500 0.6700 0.7300 109,359 +0.00(+0.00%)
Apr 02, 2025 0.7200 0.7300 0.7100 0.7300 44,996 +0.01(+1.39%)
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.