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
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:SM)

0.8400 +0.0100 (+1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 22, 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 (%)
Aug 22, 2025 0.8400 0.8400 0.8000 0.8400 262,447 +0.01(+1.20%)
Aug 21, 2025 0.8100 0.8500 0.8100 0.8300 163,561 +0.04(+5.06%)
Aug 20, 2025 0.7800 0.8000 0.7800 0.7900 30,987 +0.02(+2.60%)
Aug 19, 2025 0.7900 0.7900 0.7700 0.7700 93,150 -0.03(-3.75%)
Aug 18, 2025 0.7800 0.8050 0.7600 0.8000 84,370 +0.05(+6.67%)
Aug 15, 2025 0.7500 0.7600 0.7500 0.7500 22,250 +0.01(+1.35%)
Aug 14, 2025 0.7400 0.7500 0.7400 0.7400 33,220 -0.02(-2.63%)
Aug 13, 2025 0.7600 0.7700 0.7500 0.7600 48,776 +0.01(+1.33%)
Aug 12, 2025 0.7500 0.7500 0.7200 0.7500 133,291 +0.01(+1.35%)
Aug 11, 2025 0.7600 0.7700 0.7400 0.7400 108,415 -0.05(-6.33%)
Aug 08, 2025 0.8100 0.8100 0.7900 0.7900 101,641 -0.02(-2.47%)
Aug 07, 2025 0.8300 0.8300 0.7800 0.8100 111,568 +0.00(+0.00%)
Aug 06, 2025 0.7800 0.8100 0.7600 0.8100 75,690 +0.03(+3.85%)
Aug 05, 2025 0.7700 0.7900 0.7700 0.7800 183,471 +0.02(+2.63%)
Aug 01, 2025 0.7600 0 +0.06(+8.57%)
Jul 31, 2025 0.7100 0.7200 0.7000 0.7000 74,885 +0.01(+1.45%)
Jul 30, 2025 0.7100 0.7200 0.6900 0.6900 452,215 -0.03(-4.17%)
Jul 29, 2025 0.7200 0.7300 0.6950 0.7200 573,470 -0.01(-1.37%)
Jul 28, 2025 0.7900 0.7900 0.7200 0.7300 749,841 -0.04(-5.19%)
Jul 25, 2025 0.8600 0.8600 0.7600 0.7700 294,442 -0.03(-3.75%)
Jul 24, 2025 0.8800 0.8800 0.8000 0.8000 227,845 -0.07(-8.05%)
Jul 23, 2025 0.8500 0.8750 0.8300 0.8700 206,556 +0.01(+1.16%)
Jul 22, 2025 0.8600 0.8900 0.8200 0.8600 374,594 +0.02(+2.38%)
Jul 21, 2025 0.8400 0.8500 0.7900 0.8400 279,825 +0.03(+3.70%)
Jul 18, 2025 0.7500 0.9000 0.7500 0.8100 1,290,951 +0.06(+8.00%)
Jul 17, 2025 0.7200 0.7500 0.7200 0.7500 116,400 +0.03(+4.17%)
Jul 16, 2025 0.7100 0.7500 0.7100 0.7200 514,300 -0.08(-10.00%)
Jul 15, 2025 0.7900 0.8000 0.7700 0.8000 114,705 +0.02(+2.56%)
Jul 14, 2025 0.7800 0.8000 0.7600 0.7800 172,131 +0.03(+4.00%)
Jul 11, 2025 0.7300 0.7700 0.7300 0.7500 220,721 +0.02(+2.74%)
Jul 10, 2025 0.6800 0.7300 0.6800 0.7300 80,700 +0.05(+7.35%)
Jul 09, 2025 0.6900 0.6900 0.6600 0.6800 122,979 +0.00(+0.00%)
Jul 08, 2025 0.7300 0.7300 0.6600 0.6800 195,636 -0.04(-5.56%)
Jul 07, 2025 0.7300 0.7300 0.7100 0.7200 136,814 +0.01(+1.41%)
Jul 04, 2025 0.7200 0.7300 0.7100 0.7100 170,169 +0.00(+0.00%)
Jul 03, 2025 0.7400 0.7400 0.7100 0.7100 140,143 -0.03(-4.05%)
Jul 02, 2025 0.7700 0.7700 0.7400 0.7400 249,779 -0.01(-1.33%)
Jun 30, 2025 0.7500 0 +0.02(+2.74%)
Jun 27, 2025 0.7200 0.7300 0.7200 0.7300 45,665 +0.00(+0.00%)
Jun 26, 2025 0.7200 0.7400 0.7200 0.7300 214,284 -0.01(-1.35%)
Jun 25, 2025 0.7700 0.7700 0.7300 0.7400 114,408 -0.05(-6.33%)
Jun 24, 2025 0.7700 0.8100 0.7700 0.7900 147,103 -0.04(-4.82%)
Jun 23, 2025 0.8000 0.8400 0.8000 0.8300 191,803 +0.01(+1.22%)
Jun 20, 2025 0.7900 0.8200 0.7300 0.8200 203,311 +0.02(+2.50%)
Jun 19, 2025 0.7800 0.8100 0.7800 0.8000 70,603 +0.01(+1.27%)
Jun 18, 2025 0.8000 0.8000 0.7800 0.7900 47,976 +0.01(+1.28%)
Jun 17, 2025 0.7500 0.8100 0.7500 0.7800 182,765 +0.03(+4.00%)
Jun 16, 2025 0.7400 0.7500 0.7400 0.7500 17,065 +0.01(+1.35%)
Jun 13, 2025 0.7800 0.7800 0.7400 0.7400 51,366 -0.03(-3.90%)
Jun 12, 2025 0.7400 0.7700 0.7400 0.7700 71,853 +0.04(+5.48%)
Jun 11, 2025 0.7400 0.7400 0.7200 0.7300 113,818 -0.01(-1.35%)
Jun 10, 2025 0.7900 0.7900 0.7300 0.7400 124,883 -0.03(-3.90%)
Jun 09, 2025 0.7400 0.7900 0.7300 0.7700 276,825 +0.04(+5.48%)
Jun 06, 2025 0.7400 0.7500 0.7000 0.7300 105,193 +0.00(+0.00%)
Jun 05, 2025 0.6800 0.7700 0.6800 0.7300 654,617 +0.04(+5.80%)
Jun 04, 2025 0.6700 0.6900 0.6700 0.6900 78,532 +0.00(+0.00%)
Jun 03, 2025 0.6300 0.6900 0.6100 0.6900 1,066,020 +0.04(+6.15%)
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.