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:SBBC)

0.9300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Apr 17, 2025 0.9300 0 +0.00(+0.00%)
Apr 16, 2025 1.020 1.020 0.9300 0.9300 221,153 -0.08(-7.92%)
Apr 15, 2025 0.9800 1.040 0.9800 1.010 516,353 +0.02(+2.02%)
Apr 14, 2025 1.020 1.030 0.9700 0.9900 174,128 -0.03(-2.94%)
Apr 11, 2025 0.9300 1.020 0.9300 1.020 933,249 +0.09(+9.68%)
Apr 10, 2025 0.9500 0.9800 0.8900 0.9300 405,293 -0.02(-2.11%)
Apr 09, 2025 0.8500 0.9700 0.8150 0.9500 1,045,608 +0.04(+4.40%)
Apr 08, 2025 0.9000 0.9400 0.8800 0.9100 442,938 +0.05(+5.81%)
Apr 07, 2025 0.9000 0.9000 0.8600 0.8600 513,855 -0.07(-7.53%)
Apr 04, 2025 0.9600 0.9600 0.8700 0.9300 707,152 -0.04(-4.12%)
Apr 03, 2025 0.9800 1.000 0.9500 0.9700 392,185 -0.03(-3.00%)
Apr 02, 2025 0.9500 1.010 0.9400 1.000 964,503 +0.06(+6.38%)
Apr 01, 2025 0.9000 0.9400 0.9000 0.9400 198,750 +0.04(+4.44%)
Mar 31, 2025 0.9400 0.9400 0.8400 0.9000 547,929 -0.05(-5.26%)
Mar 28, 2025 0.9900 0.9900 0.9500 0.9500 210,301 -0.04(-4.04%)
Mar 27, 2025 1.010 1.020 0.9700 0.9900 586,392 -0.02(-1.98%)
Mar 26, 2025 1.040 1.050 1.010 1.010 176,928 -0.02(-1.94%)
Mar 25, 2025 1.040 1.090 1.020 1.030 419,702 +0.00(+0.00%)
Mar 24, 2025 1.010 1.030 0.9900 1.030 262,659 +0.02(+1.98%)
Mar 21, 2025 1.020 1.020 1.000 1.010 36,616 -0.01(-0.98%)
Mar 20, 2025 1.010 1.050 0.9900 1.020 166,369 +0.02(+2.00%)
Mar 19, 2025 0.9600 1.000 0.9500 1.000 47,470 +0.03(+3.09%)
Mar 18, 2025 1.000 1.000 0.9700 0.9700 75,872 -0.04(-3.96%)
Mar 17, 2025 1.000 1.030 0.9900 1.010 427,180 +0.02(+2.02%)
Mar 14, 2025 0.9800 1.030 0.9800 0.9900 365,800 +0.01(+1.02%)
Mar 13, 2025 0.9700 0.9800 0.9400 0.9800 142,206 +0.00(+0.00%)
Mar 12, 2025 1.000 1.010 0.9500 0.9800 242,809 -0.02(-2.00%)
Mar 11, 2025 1.010 1.010 0.9900 1.000 223,803 -0.01(-0.99%)
Mar 10, 2025 1.000 1.050 1.000 1.010 180,615 +0.00(+0.00%)
Mar 07, 2025 1.000 1.030 1.000 1.010 86,353 +0.01(+1.00%)
Mar 06, 2025 1.040 1.040 1.000 1.000 235,559 -0.04(-3.85%)
Mar 05, 2025 1.050 1.050 1.010 1.040 128,376 +0.04(+3.48%)
Mar 04, 2025 0.9600 1.010 0.9400 1.005 427,462 +0.04(+4.69%)
Mar 03, 2025 1.000 1.010 0.9500 0.9600 734,016 -0.01(-1.03%)
Feb 28, 2025 1.090 1.090 0.9500 0.9700 670,581 -0.06(-6.28%)
Feb 27, 2025 1.050 1.060 1.035 1.035 67,687 -0.01(-0.48%)
Feb 26, 2025 1.050 1.080 1.020 1.040 131,789 -0.00(-0.48%)
Feb 25, 2025 1.010 1.045 0.9900 1.045 391,765 +0.00(+0.48%)
Feb 24, 2025 1.090 1.090 1.040 1.040 139,864 -0.05(-4.59%)
Feb 21, 2025 1.180 1.180 1.070 1.090 171,380 -0.03(-2.68%)
Feb 20, 2025 1.200 1.200 1.110 1.120 289,327 -0.02(-1.75%)
Feb 19, 2025 1.140 1.180 1.130 1.140 188,427 +0.01(+0.88%)
Feb 18, 2025 1.200 1.200 1.110 1.130 165,696 -0.04(-3.42%)
Feb 14, 2025 1.170 0 +0.09(+8.33%)
Feb 13, 2025 1.130 1.180 1.060 1.080 255,893 -0.03(-2.70%)
Feb 12, 2025 1.040 1.110 1.020 1.110 293,740 +0.07(+6.73%)
Feb 11, 2025 1.040 1.040 1.000 1.040 242,312 +0.00(+0.00%)
Feb 10, 2025 1.040 1.060 1.030 1.040 230,070 +0.00(+0.00%)
Feb 07, 2025 1.050 1.050 1.020 1.040 172,000 -0.01(-0.95%)
Feb 06, 2025 1.050 1.060 1.020 1.050 234,803 +0.03(+2.94%)
Feb 05, 2025 1.040 1.060 1.010 1.020 209,863 -0.01(-0.97%)
Feb 04, 2025 1.060 1.060 1.030 1.030 79,000 -0.01(-0.96%)
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 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.