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:SPHCF)

7.750 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 5, 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 (%)
May 05, 2025 7.610 7.750 7.610 7.750 925 +0.10(+1.31%)
May 02, 2025 7.660 7.660 7.640 7.650 2,200 +0.28(+3.73%)
May 01, 2025 7.590 7.590 7.375 7.375 1,626 -0.28(-3.59%)
Apr 30, 2025 7.800 7.800 7.650 7.650 1,601 +0.24(+3.24%)
Apr 29, 2025 7.510 7.510 7.405 7.410 1,812 -0.20(-2.63%)
Apr 24, 2025 7.610 388 -0.18(-2.31%)
Apr 23, 2025 7.700 7.790 7.700 7.790 1,173 +0.24(+3.18%)
Apr 22, 2025 7.830 7.830 7.550 7.550 2,334 -0.09(-1.18%)
Apr 17, 2025 7.640 80 +0.12(+1.60%)
Apr 16, 2025 7.540 7.600 7.520 7.520 1,400 +0.02(+0.27%)
Apr 15, 2025 7.500 7.950 7.500 7.500 532 -0.35(-4.46%)
Apr 14, 2025 7.850 7.900 7.610 7.850 1,843 +0.40(+5.37%)
Apr 11, 2025 7.450 7.500 7.450 7.450 742 +0.10(+1.36%)
Apr 10, 2025 7.325 7.500 7.300 7.350 3,717 +0.17(+2.37%)
Apr 09, 2025 7.180 7.180 7.150 7.180 1,502 -0.31(-4.14%)
Apr 08, 2025 7.610 7.880 7.490 7.490 500 +0.30(+4.17%)
Apr 07, 2025 7.195 7.600 7.170 7.190 3,520 +0.07(+1.00%)
Apr 04, 2025 7.216 7.640 7.020 7.119 8,933 -0.78(-9.89%)
Apr 03, 2025 8.150 8.260 7.730 7.900 4,130 -0.20(-2.47%)
Apr 02, 2025 8.100 8.100 8.100 8.100 600 +0.20(+2.51%)
Apr 01, 2025 7.902 7.902 7.902 7.902 914 +0.10(+1.25%)
Mar 31, 2025 7.762 7.804 7.762 7.804 3,025 -0.26(-3.18%)
Mar 28, 2025 8.090 8.090 8.060 8.060 591 +0.01(+0.16%)
Mar 27, 2025 8.038 8.180 7.840 8.047 2,352 -0.11(-1.38%)
Mar 26, 2025 7.860 8.160 7.860 8.160 1,590 +0.36(+4.62%)
Mar 25, 2025 7.800 7.800 7.800 7.800 432 +0.04(+0.51%)
Mar 24, 2025 8.270 8.270 7.550 7.760 3,806 +0.23(+3.06%)
Mar 21, 2025 8.140 8.140 7.530 7.530 3,141 -0.16(-2.04%)
Mar 20, 2025 7.684 7.686 7.684 7.686 957 -0.15(-1.96%)
Mar 19, 2025 7.740 7.861 7.677 7.840 7,362 +0.25(+3.27%)
Mar 18, 2025 7.570 7.600 7.200 7.592 4,729 +0.24(+3.31%)
Mar 17, 2025 7.160 7.349 7.000 7.349 2,091 +0.23(+3.17%)
Mar 14, 2025 7.440 8.270 7.050 7.123 10,079 +0.12(+1.76%)
Mar 13, 2025 7.150 7.150 7.000 7.000 4,305 +0.00(+0.00%)
Mar 12, 2025 7.040 7.060 7.000 7.000 16,572 +0.00(+0.00%)
Mar 11, 2025 7.200 7.420 6.950 7.000 11,516 +0.00(+0.00%)
Mar 10, 2025 7.200 7.200 7.000 7.000 513 -0.20(-2.78%)
Mar 07, 2025 7.340 7.390 7.200 7.200 3,288 +0.10(+1.41%)
Mar 06, 2025 7.400 7.400 7.100 7.100 4,164 -0.05(-0.70%)
Mar 05, 2025 7.510 7.590 7.100 7.150 14,773 -0.22(-2.99%)
Mar 04, 2025 7.330 7.370 7.250 7.370 3,020 +0.12(+1.66%)
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.