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)

1.270 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 1, 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 (%)
Dec 01, 2025 1.260 1.310 1.220 1.270 509,578 +0.04(+3.25%)
Nov 28, 2025 1.180 1.250 1.180 1.230 268,861 +0.06(+5.13%)
Nov 27, 2025 1.180 1.180 1.150 1.170 60,096 -0.03(-2.50%)
Nov 26, 2025 1.160 1.200 1.140 1.200 267,711 +0.06(+5.26%)
Nov 25, 2025 1.150 1.170 1.130 1.140 397,812 +0.02(+1.79%)
Nov 24, 2025 1.060 1.150 1.060 1.120 509,485 +0.04(+3.70%)
Nov 21, 2025 1.080 1.100 1.060 1.080 274,702 +0.00(+0.00%)
Nov 20, 2025 1.180 1.210 1.080 1.080 297,175 -0.07(-6.09%)
Nov 19, 2025 1.190 1.190 1.080 1.150 509,131 +0.03(+2.68%)
Nov 18, 2025 1.100 1.140 1.070 1.120 122,438 +0.02(+1.82%)
Nov 17, 2025 1.170 1.170 1.080 1.100 187,065 +0.00(+0.00%)
Nov 14, 2025 1.050 1.160 1.030 1.100 216,070 -0.01(-0.90%)
Nov 13, 2025 1.210 1.210 1.110 1.110 164,941 -0.10(-8.26%)
Nov 12, 2025 1.120 1.230 1.120 1.210 618,457 +0.10(+9.01%)
Nov 11, 2025 1.180 1.180 1.070 1.110 303,452 -0.03(-2.63%)
Nov 10, 2025 1.190 1.200 1.120 1.140 411,069 +0.07(+6.54%)
Nov 07, 2025 1.080 1.080 1.010 1.070 312,874 +0.00(+0.00%)
Nov 06, 2025 1.110 1.160 1.040 1.070 330,181 -0.06(-5.31%)
Nov 05, 2025 1.150 1.150 1.100 1.130 328,574 -0.02(-1.74%)
Nov 04, 2025 1.220 1.220 1.100 1.150 572,179 -0.11(-8.73%)
Nov 03, 2025 1.280 1.300 1.220 1.260 400,043 -0.01(-0.79%)
Oct 31, 2025 1.350 1.350 1.260 1.270 218,108 -0.09(-6.62%)
Oct 30, 2025 1.340 1.370 1.310 1.360 153,089 +0.08(+6.25%)
Oct 29, 2025 1.400 1.400 1.275 1.280 323,841 +0.00(+0.00%)
Oct 28, 2025 1.220 1.300 1.220 1.280 177,338 +0.03(+2.40%)
Oct 27, 2025 1.390 1.400 1.225 1.250 475,830 -0.14(-10.07%)
Oct 24, 2025 1.410 1.420 1.340 1.390 359,146 +0.05(+3.73%)
Oct 23, 2025 1.450 1.460 1.340 1.340 145,743 +0.01(+0.75%)
Oct 22, 2025 1.280 1.360 1.250 1.330 393,928 +0.03(+2.31%)
Oct 21, 2025 1.440 1.440 1.300 1.300 1,175,417 -0.22(-14.47%)
Oct 20, 2025 1.550 1.600 1.470 1.520 507,560 +0.14(+10.14%)
Oct 17, 2025 1.550 1.570 1.370 1.380 602,626 -0.19(-12.10%)
Oct 16, 2025 1.550 1.600 1.500 1.570 347,438 +0.03(+1.95%)
Oct 15, 2025 1.520 1.550 1.470 1.540 148,798 +0.06(+4.05%)
Oct 14, 2025 1.460 1.570 1.460 1.480 399,546 +0.00(+0.00%)
Oct 10, 2025 1.480 0 +0.13(+9.63%)
Oct 09, 2025 1.440 1.460 1.350 1.350 497,488 -0.07(-4.93%)
Oct 08, 2025 1.330 1.520 1.420 2,162,653 +0.11(+8.40%)
Oct 07, 2025 1.350 1.360 1.260 1.310 168,643 -0.04(-2.96%)
Oct 06, 2025 1.400 1.410 1.300 1.350 301,755 -0.05(-3.57%)
Oct 03, 2025 1.390 1.420 1.340 1.400 147,221 +0.05(+3.70%)
Oct 02, 2025 1.350 1.390 1.250 1.350 283,663 +0.02(+1.50%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.