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

(OP:SEVCF)

6.500 +0.100 (+1.56%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 6.500 6.500 6.500 6.500 741 +0.10(+1.56%)
Jul 24, 2025 6.000 6.400 6.000 6.400 885 -0.10(-1.54%)
Jul 23, 2025 6.250 6.500 6.000 6.500 1,825 +0.22(+3.50%)
Jul 22, 2025 6.250 6.280 6.250 6.280 582 +0.03(+0.48%)
Jul 21, 2025 6.250 6.250 6.250 6.250 666 +0.24(+3.99%)
Jul 17, 2025 6.010 201 +0.01(+0.17%)
Jul 16, 2025 7.000 7.000 6.000 6.000 995 +0.48(+8.70%)
Jul 15, 2025 8.000 8.000 5.520 5.520 2,259 -2.08(-27.37%)
Jul 14, 2025 7.700 7.730 7.600 7.600 5,643 -0.62(-7.54%)
Jul 11, 2025 7.972 8.220 7.600 8.220 901 +0.62(+8.16%)
Jul 10, 2025 7.500 7.600 7.500 7.600 639 +0.10(+1.33%)
Jul 09, 2025 7.000 7.500 7.000 7.500 1,165 +0.50(+7.14%)
Jul 08, 2025 7.000 7.000 7.000 7.000 633 -0.50(-6.67%)
Jul 07, 2025 7.000 9.000 6.250 7.500 1,470 +1.08(+16.73%)
Jul 03, 2025 6.425 6.425 6.425 6.425 312 -0.58(-8.21%)
Jul 02, 2025 7.350 7.350 6.250 7.000 1,315 -0.20(-2.78%)
Jun 30, 2025 7.350 7.350 7.350 7.200 342 +0.20(+2.86%)
Jun 27, 2025 7.000 7.000 7.000 7.000 424 -0.50(-6.67%)
Jun 26, 2025 7.500 7.500 7.500 7.500 450 +0.00(+0.00%)
Jun 25, 2025 9.000 9.000 6.250 7.500 1,098 -2.35(-23.86%)
Jun 24, 2025 9.850 10.00 9.850 9.850 1,658 +0.10(+1.03%)
Jun 23, 2025 9.350 9.750 9.350 9.750 868 +0.50(+5.41%)
Jun 20, 2025 9.500 9.500 9.250 9.250 682 +0.00(+0.00%)
Jun 18, 2025 8.390 9.250 8.390 9.250 2,159 +1.20(+14.91%)
Jun 17, 2025 6.300 8.050 6.300 8.050 5,992 +1.55(+23.85%)
Jun 16, 2025 6.500 6.500 6.350 6.500 1,567 +0.25(+4.00%)
Jun 13, 2025 6.250 6.250 6.250 6.250 417 -0.50(-7.41%)
Jun 12, 2025 8.000 8.000 6.750 6.750 877 -1.25(-15.62%)
Jun 11, 2025 6.750 8.000 6.750 8.000 1,279 +1.15(+16.79%)
Jun 10, 2025 9.250 9.250 4.000 6.850 13,923 -3.85(-35.98%)
Jun 09, 2025 10.70 11.00 10.70 10.70 890 +0.17(+1.62%)
Jun 06, 2025 10.53 10.53 10.53 10.53 569 +0.03(+0.28%)
Jun 05, 2025 10.50 10.50 10.10 10.50 662 +0.82(+8.53%)
Jun 02, 2025 9.675 273 -0.36(-3.64%)
May 30, 2025 10.72 10.72 10.04 10.04 516 -0.91(-8.31%)
May 29, 2025 10.95 10.95 10.95 10.95 322 -0.05(-0.45%)
May 22, 2025 11.00 232 +0.70(+6.80%)
May 21, 2025 10.30 10.30 10.30 10.30 1,514 -0.70(-6.36%)
May 20, 2025 10.02 11.00 10.02 11.00 1,203 +1.25(+12.82%)
May 14, 2025 9.750 157 +0.00(+0.00%)
May 13, 2025 11.30 11.30 9.750 9.750 1,485 -1.55(-13.72%)
May 12, 2025 11.30 12.25 11.30 11.30 1,448 -0.02(-0.18%)
May 09, 2025 11.00 13.00 11.00 11.32 3,214 -0.18(-1.57%)
May 08, 2025 13.00 13.50 11.50 11.50 6,956 -1.50(-11.54%)
May 07, 2025 10.50 14.00 10.50 13.00 6,673 +2.70(+26.21%)
May 06, 2025 10.50 11.50 10.25 10.30 15,409 -0.20(-1.90%)
May 05, 2025 8.020 10.50 8.000 10.50 3,182 +1.50(+16.67%)
May 02, 2025 8.000 10.00 7.550 9.000 3,130 +0.00(+0.00%)
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.