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:SVRSF)

0.0978 -0.0063 (-6.05%)
Streaming Delayed Price Updated: 3:56 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 0.1041 0.1041 0.0922 0.0978 531,756 -0.01(-6.05%)
Jun 18, 2025 0.1075 0.1100 0.0982 0.1041 364,934 -0.00(-1.70%)
Jun 17, 2025 0.1000 0.1060 0.0950 0.1059 1,152,090 +0.01(+11.47%)
Jun 16, 2025 0.0906 0.0973 0.0871 0.0950 659,089 +0.01(+6.62%)
Jun 13, 2025 0.0884 0.0940 0.0842 0.0891 370,965 +0.00(+1.14%)
Jun 12, 2025 0.0928 0.0928 0.0850 0.0881 800,070 -0.00(-0.68%)
Jun 11, 2025 0.0925 0.0950 0.0850 0.0887 712,849 -0.00(-0.34%)
Jun 10, 2025 0.0980 0.1033 0.0871 0.0890 248,539 -0.01(-8.25%)
Jun 09, 2025 0.0919 0.0970 0.0900 0.0970 979,089 +0.01(+5.78%)
Jun 06, 2025 0.0920 0.0968 0.0885 0.0917 1,419,239 -0.00(-0.65%)
Jun 05, 2025 0.0970 0.0970 0.0904 0.0923 2,270,923 +0.00(+0.87%)
Jun 04, 2025 0.0943 0.1040 0.0903 0.0915 1,643,398 -0.01(-10.47%)
Jun 03, 2025 0.0980 0.1050 0.0967 0.1022 719,475 +0.00(+4.82%)
Jun 02, 2025 0.0976 0.1000 0.0943 0.0975 904,231 +0.00(+4.95%)
May 30, 2025 0.0933 0.0953 0.0900 0.0929 694,237 -0.00(-2.11%)
May 29, 2025 0.1030 0.1030 0.0940 0.0949 329,700 -0.00(-1.15%)
May 28, 2025 0.0958 0.1020 0.0942 0.0960 536,183 -0.00(-2.34%)
May 27, 2025 0.0933 0.1027 0.0933 0.0983 1,015,500 +0.01(+6.85%)
May 23, 2025 0.0890 0.0951 0.0890 0.0920 100,063 +0.00(+2.22%)
May 22, 2025 0.0900 0.0944 0.0885 0.0900 95,581 -0.00(-1.64%)
May 21, 2025 0.1100 0.1100 0.0855 0.0915 651,507 -0.02(-15.98%)
May 20, 2025 0.1126 0.1154 0.1072 0.1089 457,721 -0.00(-1.00%)
May 19, 2025 0.1117 0.1270 0.1000 0.1100 795,167 -0.00(-2.31%)
May 16, 2025 0.0971 0.1136 0.0900 0.1126 786,162 +0.01(+14.90%)
May 15, 2025 0.0897 0.0980 0.0810 0.0980 78,732 +0.01(+8.65%)
May 14, 2025 0.0930 0.0930 0.0874 0.0902 220,560 -0.00(-3.53%)
May 13, 2025 0.0946 0.0971 0.0935 0.0935 221,660 -0.00(-3.41%)
May 12, 2025 0.0977 0.1008 0.0968 0.0968 318,481 -0.00(-0.82%)
May 09, 2025 0.0930 0.1008 0.0892 0.0976 270,189 +0.00(+2.85%)
May 08, 2025 0.0950 0.1002 0.0931 0.0949 321,842 -0.00(-1.96%)
May 07, 2025 0.0947 0.0988 0.0940 0.0968 43,118 +0.00(+0.41%)
May 06, 2025 0.0901 0.0988 0.0862 0.0964 255,787 +0.01(+10.30%)
May 05, 2025 0.0874 0.0900 0.0837 0.0874 265,455 +0.00(+2.22%)
May 02, 2025 0.0913 0.0913 0.0831 0.0855 210,005 -0.01(-6.04%)
May 01, 2025 0.0880 0.0915 0.0870 0.0910 329,769 -0.00(-1.30%)
Apr 30, 2025 0.0922 0.0922 0.0902 0.0922 165,500 +0.00(+1.65%)
Apr 29, 2025 0.0950 0.0987 0.0907 0.0907 41,500 -0.00(-4.02%)
Apr 28, 2025 0.0927 0.0990 0.0870 0.0945 376,121 +0.00(+4.88%)
Apr 25, 2025 0.0980 0.0980 0.0900 0.0901 240,191 -0.00(-4.66%)
Apr 24, 2025 0.0964 0.0985 0.0884 0.0945 90,460 -0.00(-0.53%)
Apr 23, 2025 0.0860 0.0950 0.0860 0.0950 127,343 +0.01(+7.95%)
Apr 22, 2025 0.0960 0.0960 0.0862 0.0880 166,439 +0.00(+3.29%)
Apr 21, 2025 0.0901 0.1000 0.0841 0.0852 379,905 -0.01(-12.88%)
Apr 17, 2025 0.0984 0.1010 0.0900 0.0978 151,500 +0.00(+0.82%)
Apr 16, 2025 0.1010 0.1010 0.0923 0.0970 485,113 -0.00(-0.61%)
Apr 15, 2025 0.1000 0.1015 0.0958 0.0976 93,756 -0.00(-0.61%)
Apr 14, 2025 0.1060 0.1060 0.0861 0.0982 726,345 -0.00(-2.09%)
Apr 11, 2025 0.1006 0.1050 0.0940 0.1003 442,860 +0.01(+7.50%)
Apr 10, 2025 0.0945 0.0945 0.0855 0.0933 555,140 +0.00(+1.41%)
Apr 09, 2025 0.0895 0.0922 0.0815 0.0920 644,420 +0.00(+5.26%)
Apr 08, 2025 0.0920 0.0923 0.0834 0.0874 106,004 -0.00(-2.46%)
Apr 07, 2025 0.0848 0.0919 0.0750 0.0896 481,493 +0.00(+4.19%)
Apr 04, 2025 0.0915 0.1000 0.0827 0.0860 523,702 -0.01(-12.60%)
Apr 03, 2025 0.0915 0.1041 0.0900 0.0984 260,764 +0.01(+5.58%)
Apr 02, 2025 0.0948 0.0994 0.0900 0.0932 52,847 +0.00(+3.44%)
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.