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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(CSE:STCU)

1.320 +0.180 (+15.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 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 (%)
Sep 26, 2025 1.170 1.360 1.170 1.320 252,366 +0.18(+15.79%)
Sep 25, 2025 1.000 1.180 0.9900 1.140 270,620 +0.19(+20.00%)
Sep 24, 2025 0.9300 0.9700 0.9300 0.9500 76,557 +0.00(+0.00%)
Sep 23, 2025 0.9500 1.030 0.8900 0.9500 134,315 +0.01(+0.53%)
Sep 22, 2025 0.9200 0.9500 0.9200 0.9450 88,125 +0.03(+3.85%)
Sep 19, 2025 1.000 1.000 0.8600 0.9100 243,062 -0.09(-9.00%)
Sep 18, 2025 1.050 1.070 1.000 1.000 85,104 -0.07(-6.98%)
Sep 17, 2025 1.090 1.090 1.060 1.075 57,850 +0.01(+1.42%)
Sep 16, 2025 0.9600 1.130 0.9600 1.060 362,911 +0.06(+6.00%)
Sep 15, 2025 1.110 1.200 0.9800 1.000 321,869 -0.20(-16.67%)
Sep 12, 2025 1.210 1.240 1.040 1.200 116,165 -0.08(-6.25%)
Sep 11, 2025 1.330 1.330 1.260 1.280 29,708 -0.08(-5.88%)
Sep 10, 2025 1.350 1.360 1.300 1.360 47,212 +0.02(+1.49%)
Sep 09, 2025 1.350 1.390 1.320 1.340 75,389 -0.02(-1.47%)
Sep 08, 2025 1.280 1.400 1.280 1.360 27,603 +0.03(+1.87%)
Sep 05, 2025 1.380 1.400 1.290 1.335 124,404 -0.04(-2.55%)
Sep 04, 2025 1.370 1.370 1.320 1.370 48,100 -0.01(-0.72%)
Sep 03, 2025 1.360 1.430 1.350 1.380 47,436 +0.04(+2.99%)
Sep 02, 2025 1.360 1.380 1.310 1.340 75,200 -0.02(-1.47%)
Aug 29, 2025 1.360 0 +0.06(+4.62%)
Aug 28, 2025 1.350 1.430 1.280 1.300 73,171 -0.16(-10.96%)
Aug 27, 2025 1.460 1.480 1.450 1.460 60,400 +0.02(+1.39%)
Aug 26, 2025 1.390 1.470 1.360 1.440 137,492 +0.05(+3.60%)
Aug 25, 2025 1.400 1.420 1.250 1.390 134,409 +0.00(+0.00%)
Aug 22, 2025 1.300 1.390 1.280 1.390 94,062 +0.08(+6.11%)
Aug 21, 2025 1.450 1.460 1.180 1.310 183,698 -0.15(-10.27%)
Aug 20, 2025 1.620 1.620 1.390 1.460 291,372 -0.18(-10.98%)
Aug 19, 2025 1.610 1.730 1.600 1.640 372,048 +0.09(+5.81%)
Aug 18, 2025 1.490 1.640 1.490 1.550 234,285 +0.08(+5.44%)
Aug 15, 2025 1.450 1.470 1.410 1.470 256,569 +0.07(+5.00%)
Aug 14, 2025 1.370 1.460 1.360 1.400 148,693 +0.06(+4.48%)
Aug 13, 2025 1.300 1.450 1.280 1.340 317,010 +0.13(+10.74%)
Aug 12, 2025 1.550 1.690 1.080 1.210 694,705 -0.68(-35.98%)
Aug 11, 2025 2.200 2.250 1.550 1.890 293,758 -0.29(-13.30%)
Aug 08, 2025 2.200 2.300 2.150 2.180 304,051 +0.08(+3.81%)
Aug 07, 2025 2.090 2.290 1.980 2.100 286,567 +0.05(+2.44%)
Aug 06, 2025 2.420 2.700 1.770 2.050 795,932 -0.48(-18.97%)
Aug 05, 2025 2.300 2.640 2.300 2.530 1,215,100 +0.49(+24.02%)
Aug 01, 2025 2.040 0 +0.16(+8.51%)
Jul 31, 2025 1.870 1.990 1.850 1.880 735,267 +0.09(+5.03%)
Jul 30, 2025 1.730 1.860 1.710 1.790 605,399 +0.11(+6.55%)
Jul 29, 2025 1.610 1.800 1.610 1.680 622,926 +0.09(+5.66%)
Jul 28, 2025 1.570 1.680 1.540 1.590 623,464 +0.12(+8.16%)
Jul 25, 2025 1.430 1.510 1.430 1.470 580,904 +0.04(+2.80%)
Jul 24, 2025 1.420 1.460 1.390 1.430 316,121 +0.03(+2.14%)
Jul 23, 2025 1.350 1.450 1.350 1.400 581,738 +0.06(+4.48%)
Jul 22, 2025 1.300 1.360 1.300 1.340 191,069 +0.04(+3.08%)
Jul 21, 2025 1.320 1.330 1.300 1.300 119,308 +0.00(+0.00%)
Jul 18, 2025 1.300 1.300 1.220 1.300 87,277 +0.01(+0.78%)
Jul 17, 2025 1.290 1.320 1.250 1.290 83,485 +0.00(+0.00%)
Jul 16, 2025 1.280 1.320 1.260 1.290 160,807 +0.01(+0.78%)
Jul 15, 2025 1.280 1.300 1.270 1.280 155,062 +0.00(+0.00%)
Jul 14, 2025 1.270 1.290 1.250 1.280 201,273 +0.07(+5.79%)
Jul 11, 2025 1.260 1.280 1.200 1.210 104,433 -0.05(-3.97%)
Jul 10, 2025 1.210 1.260 1.210 1.260 161,452 +0.08(+6.78%)
Jul 09, 2025 1.180 1.230 1.180 1.180 118,529 -0.03(-2.48%)
Jul 08, 2025 1.240 1.270 1.190 1.210 93,113 -0.06(-4.72%)
Jul 07, 2025 1.250 1.320 1.230 1.270 240,602 +0.03(+2.42%)
Jul 04, 2025 1.220 1.240 1.150 1.240 53,868 -0.04(-3.13%)
Jul 03, 2025 1.190 1.280 1.140 1.280 253,902 +0.08(+6.67%)
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.