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

(OP:SEUSF)

0.4977 -0.0299 (-5.67%)
Streaming Delayed Price Updated: 3:46 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 0.5251 0.5270 0.4977 0.4977 86,293 -0.03(-5.67%)
Jun 18, 2025 0.5376 0.5376 0.5241 0.5276 17,728 -0.01(-1.55%)
Jun 17, 2025 0.5350 0.5410 0.5312 0.5359 54,235 +0.02(+3.84%)
Jun 16, 2025 0.5343 0.5343 0.5161 0.5161 104,800 -0.00(-0.54%)
Jun 13, 2025 0.5399 0.5500 0.5093 0.5189 107,225 -0.01(-1.82%)
Jun 12, 2025 0.5396 0.5396 0.5160 0.5285 198,207 -0.01(-1.07%)
Jun 11, 2025 0.5102 0.5449 0.5102 0.5342 177,033 +0.02(+4.75%)
Jun 10, 2025 0.5300 0.5305 0.4966 0.5100 359,770 -0.01(-1.54%)
Jun 09, 2025 0.4797 0.5458 0.4797 0.5180 240,574 +0.05(+9.54%)
Jun 06, 2025 0.4000 0.5300 0.4000 0.4729 521,700 +0.10(+27.81%)
Jun 05, 2025 0.3900 0.3900 0.3688 0.3700 158,537 -0.01(-2.63%)
Jun 04, 2025 0.3948 0.3948 0.3800 0.3800 209,800 -0.01(-1.81%)
Jun 03, 2025 0.3758 0.3870 0.3758 0.3870 23,814 +0.01(+2.14%)
Jun 02, 2025 0.3766 0.3859 0.3700 0.3789 36,748 +0.00(+0.93%)
May 30, 2025 0.3700 0.3785 0.3700 0.3754 13,729 -0.01(-1.70%)
May 29, 2025 0.4147 0.4190 0.3770 0.3819 16,600 -0.02(-4.53%)
May 28, 2025 0.3913 0.4001 0.3470 0.4000 34,405 +0.02(+4.71%)
May 27, 2025 0.3699 0.3926 0.3699 0.3820 140,452 +0.00(+0.79%)
May 23, 2025 0.3730 0.3875 0.3730 0.3790 133,976 -0.00(-0.29%)
May 22, 2025 0.3814 0.3919 0.3798 0.3801 84,481 -0.02(-4.21%)
May 21, 2025 0.4379 0.4379 0.3968 0.3968 58,385 -0.03(-7.72%)
May 20, 2025 0.4283 0.4650 0.4208 0.4300 57,281 -0.02(-4.44%)
May 19, 2025 0.4500 0.4556 0.4400 0.4500 247,072 +0.03(+6.86%)
May 16, 2025 0.4181 0.4314 0.4141 0.4211 52,540 -0.00(-0.71%)
May 15, 2025 0.4138 0.4304 0.4138 0.4241 79,350 -0.01(-1.83%)
May 14, 2025 0.4604 0.4660 0.4320 0.4320 74,001 -0.03(-7.10%)
May 13, 2025 0.4200 0.4680 0.4190 0.4650 182,074 +0.05(+10.71%)
May 12, 2025 0.3865 0.4250 0.3770 0.4200 97,613 +0.05(+13.51%)
May 09, 2025 0.3785 0.3785 0.3700 0.3700 31,933 -0.01(-2.37%)
May 08, 2025 0.3700 0.3790 0.3636 0.3790 14,115 +0.01(+1.74%)
May 07, 2025 0.4090 0.4090 0.3700 0.3725 38,500 -0.01(-1.87%)
May 06, 2025 0.3600 0.3796 0.3600 0.3796 14,500 +0.01(+2.48%)
May 05, 2025 0.3576 0.3795 0.3576 0.3704 32,734 -0.01(-1.49%)
May 02, 2025 0.3715 0.3883 0.3700 0.3760 91,364 +0.01(+1.62%)
May 01, 2025 0.4150 0.4150 0.3700 0.3700 138,056 -0.02(-5.61%)
Apr 30, 2025 0.3900 0.3932 0.3839 0.3920 54,530 +0.00(+0.87%)
Apr 29, 2025 0.3800 0.4010 0.3677 0.3886 217,200 +0.03(+7.94%)
Apr 28, 2025 0.3600 0.3700 0.3600 0.3600 185,067 -0.02(-4.00%)
Apr 25, 2025 0.3783 0.3837 0.3709 0.3750 176,980 -0.01(-1.83%)
Apr 24, 2025 0.3681 0.3918 0.3681 0.3820 251,300 +0.03(+9.14%)
Apr 23, 2025 0.3355 0.3650 0.3355 0.3500 174,585 +0.02(+7.36%)
Apr 22, 2025 0.3400 0.3400 0.3218 0.3260 42,525 -0.01(-1.95%)
Apr 21, 2025 0.3470 0.3470 0.3285 0.3325 32,150 -0.02(-4.51%)
Apr 17, 2025 0.3467 0.3550 0.3400 0.3482 87,188 -0.00(-0.63%)
Apr 16, 2025 0.3450 0.3533 0.3430 0.3504 364,513 -0.01(-2.67%)
Apr 15, 2025 0.3604 0.3700 0.3452 0.3600 345,176 +0.01(+2.95%)
Apr 14, 2025 0.3500 0.3587 0.3389 0.3497 84,655 +0.00(+0.43%)
Apr 11, 2025 0.3550 0.3615 0.3280 0.3482 95,637 +0.02(+5.04%)
Apr 10, 2025 0.3414 0.3414 0.3269 0.3315 16,320 -0.03(-7.92%)
Apr 09, 2025 0.3207 0.3600 0.3001 0.3600 173,743 +0.05(+16.88%)
Apr 08, 2025 0.3520 0.3607 0.3080 0.3080 282,332 -0.07(-17.43%)
Apr 07, 2025 0.3461 0.3790 0.3400 0.3730 231,085 +0.00(+0.32%)
Apr 04, 2025 0.3800 0.3800 0.3383 0.3718 755,534 -0.06(-13.13%)
Apr 03, 2025 0.3684 0.4280 0.3684 0.4280 71,684 +0.04(+9.58%)
Apr 02, 2025 0.3831 0.4003 0.3831 0.3906 34,725 -0.01(-2.42%)
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.