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)

0.0882 +0.0030 (+3.52%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 22, 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 (%)
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 +0.01(+7.43%)
Apr 04, 2025 0.0915 0.1000 0.0827 0.0834 345,090 -0.01(-15.24%)
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%)
Apr 01, 2025 0.1006 0.1006 0.0900 0.0901 189,925 -0.01(-11.23%)
Mar 31, 2025 0.1062 0.1062 0.0961 0.1015 382,231 -0.00(-3.15%)
Mar 28, 2025 0.1088 0.1100 0.1000 0.1048 263,879 +0.00(+0.77%)
Mar 27, 2025 0.1080 0.1092 0.1000 0.1040 146,570 -0.00(-2.62%)
Mar 26, 2025 0.1140 0.1140 0.1068 0.1068 57,115 -0.00(-2.11%)
Mar 25, 2025 0.1056 0.1091 0.1011 0.1091 330,109 +0.01(+6.34%)
Mar 24, 2025 0.1025 0.1112 0.0995 0.1026 352,869 -0.00(-2.10%)
Mar 21, 2025 0.1124 0.1153 0.1035 0.1048 245,087 -0.01(-5.59%)
Mar 20, 2025 0.1064 0.1115 0.1040 0.1110 379,570 -0.00(-0.36%)
Mar 19, 2025 0.1197 0.1197 0.1055 0.1114 324,762 -0.01(-5.59%)
Mar 18, 2025 0.1100 0.1210 0.1085 0.1180 334,287 +0.01(+11.85%)
Mar 17, 2025 0.1040 0.1100 0.1004 0.1055 588,999 +0.00(+3.43%)
Mar 14, 2025 0.1040 0.1049 0.1000 0.1020 358,491 -0.00(-0.49%)
Mar 13, 2025 0.1050 0.1060 0.1000 0.1025 433,630 +0.00(+1.69%)
Mar 12, 2025 0.1012 0.1050 0.0985 0.1008 544,789 +0.00(+4.56%)
Mar 11, 2025 0.1030 0.1031 0.0940 0.0964 213,080 +0.00(+1.47%)
Mar 10, 2025 0.1011 0.1050 0.0860 0.0950 447,979 -0.01(-6.95%)
Mar 07, 2025 0.1036 0.1036 0.0925 0.1021 112,227 +0.01(+6.13%)
Mar 06, 2025 0.1030 0.1030 0.0912 0.0962 277,705 -0.00(-3.02%)
Mar 05, 2025 0.0840 0.1020 0.0839 0.0992 269,558 +0.02(+19.09%)
Mar 04, 2025 0.0872 0.0901 0.0819 0.0833 196,077 +0.00(+0.24%)
Mar 03, 2025 0.0823 0.0832 0.0782 0.0831 295,952 -0.01(-6.63%)
Feb 28, 2025 0.0886 0.0930 0.0810 0.0890 318,120 +0.00(+2.42%)
Feb 27, 2025 0.0900 0.0960 0.0850 0.0869 401,960 -0.01(-11.69%)
Feb 26, 2025 0.0959 0.0999 0.0952 0.0984 40,040 +0.00(+4.79%)
Feb 25, 2025 0.0990 0.1046 0.0913 0.0939 143,501 -0.01(-7.03%)
Feb 24, 2025 0.1050 0.1050 0.0981 0.1010 237,225 -0.01(-5.25%)
Feb 21, 2025 0.1175 0.1175 0.1017 0.1066 284,534 -0.01(-5.58%)
Feb 20, 2025 0.1058 0.1140 0.1057 0.1129 377,810 +0.01(+6.81%)
Feb 19, 2025 0.1101 0.1128 0.1057 0.1057 329,773 -0.01(-6.13%)
Feb 18, 2025 0.1085 0.1150 0.1051 0.1126 327,776 +0.00(+2.55%)
Feb 14, 2025 0.1103 0.1130 0.1060 0.1098 301,054 +0.00(+3.78%)
Feb 13, 2025 0.1070 0.1090 0.1030 0.1058 518,574 +0.00(+2.32%)
Feb 12, 2025 0.1045 0.1090 0.1000 0.1034 265,141 +0.00(+1.37%)
Feb 11, 2025 0.1149 0.1149 0.1002 0.1020 509,587 -0.00(-2.11%)
Feb 10, 2025 0.1140 0.1140 0.1026 0.1042 677,687 -0.00(-0.76%)
Feb 07, 2025 0.0988 0.1060 0.0970 0.1050 475,365 +0.00(+4.90%)
Feb 06, 2025 0.0980 0.1030 0.0888 0.1001 409,420 +0.00(+2.14%)
Feb 05, 2025 0.0972 0.1032 0.0939 0.0980 489,612 +0.01(+5.83%)
Feb 04, 2025 0.0800 0.0926 0.0760 0.0926 585,394 +0.01(+18.72%)
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.