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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:SAG)

0.9100 +0.0400 (+4.60%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 26, 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 (%)
Sep 26, 2025 0.8800 0.9200 0.8800 0.9100 229,868 +0.04(+4.60%)
Sep 25, 2025 0.8200 0.8900 0.8100 0.8700 192,543 +0.11(+14.47%)
Sep 24, 2025 0.7200 0.7600 0.7100 0.7600 50,880 +0.05(+7.04%)
Sep 23, 2025 0.7000 0.7200 0.7000 0.7100 41,500 +0.02(+2.90%)
Sep 22, 2025 0.6700 0.6900 0.6700 0.6900 25,685 +0.04(+6.15%)
Sep 19, 2025 0.6300 0.6500 0.6200 0.6500 222,672 +0.02(+3.17%)
Sep 18, 2025 0.6200 0.6300 0.6000 0.6300 35,696 +0.03(+5.00%)
Sep 17, 2025 0.6100 0.6100 0.5500 0.6000 112,407 -0.03(-4.76%)
Sep 16, 2025 0.6500 0.6500 0.6300 0.6300 15,500 -0.01(-1.56%)
Sep 15, 2025 0.6500 0.6500 0.6300 0.6400 85,310 -0.01(-1.54%)
Sep 12, 2025 0.6200 0.6500 0.6200 0.6500 61,626 +0.03(+4.84%)
Sep 11, 2025 0.6100 0.6200 0.6100 0.6200 26,253 -0.01(-1.59%)
Sep 10, 2025 0.6200 0.6300 0.6000 0.6300 288,204 -0.01(-1.56%)
Sep 09, 2025 0.5700 0.6400 0.5400 0.6400 287,967 +0.09(+16.36%)
Sep 08, 2025 0.5000 0.5500 0.5000 0.5500 266,356 +0.06(+12.24%)
Sep 05, 2025 0.4400 0.5000 0.3700 0.4900 325,210 +0.05(+11.36%)
Sep 04, 2025 0.4400 0.4400 0.4250 0.4400 91,329 +0.00(+0.00%)
Sep 03, 2025 0.4400 0.4400 0.4200 0.4400 80,000 +0.00(+0.00%)
Sep 02, 2025 0.4650 0.4650 0.4400 0.4400 112,637 -0.02(-4.35%)
Aug 29, 2025 0.4600 0 +0.01(+2.22%)
Aug 28, 2025 0.4400 0.4500 0.4400 0.4500 64,161 +0.01(+2.27%)
Aug 27, 2025 0.4700 0.4700 0.4400 0.4400 15,000 -0.02(-3.30%)
Aug 26, 2025 0.4550 0.4550 0.4550 0.4550 1,000 +0.00(+0.00%)
Aug 25, 2025 0.4550 0.4550 0.4550 0.4550 1,255 -0.01(-3.19%)
Aug 22, 2025 0.4500 0.4700 0.4500 0.4700 20,000 +0.01(+2.17%)
Aug 21, 2025 0.4600 0.4650 0.4600 0.4600 10,500 -0.04(-8.00%)
Aug 20, 2025 0.4850 0.5000 0.4600 0.5000 53,400 +0.01(+1.01%)
Aug 19, 2025 0.5600 0.5600 0.4950 0.4950 10,212 -0.06(-10.00%)
Aug 18, 2025 0.4850 0.6000 0.4850 0.5500 119,525 +0.07(+14.58%)
Aug 15, 2025 0.4500 0.5000 0.4500 0.4800 125,301 +0.05(+11.63%)
Aug 14, 2025 0.4200 0.4300 0.4200 0.4300 153,000 +0.02(+3.61%)
Aug 13, 2025 0.4000 0.4250 0.4000 0.4150 40,500 +0.01(+3.75%)
Aug 12, 2025 0.4400 0.4400 0.3800 0.4000 96,470 -0.02(-4.76%)
Aug 11, 2025 0.3300 0.4300 0.3300 0.4200 166,434 +0.09(+29.23%)
Aug 08, 2025 0.3500 0.3500 0.3150 0.3250 68,200 -0.02(-7.14%)
Aug 07, 2025 0.3000 0.3500 0.3000 0.3500 59,600 +0.05(+16.67%)
Aug 06, 2025 0.3100 0.3100 0.3000 0.3000 28,500 -0.01(-3.23%)
Aug 05, 2025 0.3150 0.3150 0.3100 0.3100 37,725 +0.00(+0.00%)
Aug 01, 2025 0.3100 0 +0.00(+0.00%)
Jul 31, 2025 0.3200 0.3200 0.3050 0.3100 184,100 -0.01(-3.13%)
Jul 30, 2025 0.3250 0.3250 0.3200 0.3200 16,000 +0.00(+0.00%)
Jul 29, 2025 0.3450 0.3450 0.3200 0.3200 35,145 -0.03(-8.57%)
Jul 28, 2025 0.3000 0.3600 0.3000 0.3500 183,502 +0.04(+12.90%)
Jul 25, 2025 0.3100 0.3150 0.3000 0.3100 138,000 -0.04(-11.43%)
Jul 24, 2025 0.3200 0.3500 0.3000 0.3500 98,511 +0.02(+6.06%)
Jul 23, 2025 0.3300 0.3300 0.3200 0.3300 41,559 -0.03(-8.33%)
Jul 22, 2025 0.3400 0.3600 0.3400 0.3600 21,680 +0.01(+1.41%)
Jul 21, 2025 0.3350 0.3550 0.3300 0.3550 30,000 +0.01(+4.41%)
Jul 18, 2025 0.3400 0.3400 0.3400 0.3400 4,390 +0.00(+0.00%)
Jul 16, 2025 0.3400 60 +0.02(+4.62%)
Jul 15, 2025 0.3650 0.3650 0.3250 0.3250 34,500 -0.03(-8.45%)
Jul 14, 2025 0.3600 0.3700 0.3500 0.3550 87,927 -0.01(-1.39%)
Jul 11, 2025 0.3750 0.3800 0.3600 0.3600 52,000 -0.03(-6.49%)
Jul 10, 2025 0.3800 0.3850 0.3650 0.3850 74,050 +0.01(+1.32%)
Jul 09, 2025 0.4100 0.4100 0.3800 0.3800 18,501 -0.03(-6.17%)
Jul 08, 2025 0.4100 0.4100 0.3950 0.4050 36,318 -0.02(-4.71%)
Jul 07, 2025 0.4450 0.4500 0.4250 0.4250 6,540 -0.02(-4.49%)
Jul 04, 2025 0.4600 0.4600 0.4450 0.4450 3,000 -0.05(-10.10%)
Jul 03, 2025 0.4950 0.4950 0.4950 0.4950 3,010 +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.