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

(TSV:SBMI)

0.2000 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Aug 21, 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 (%)
Aug 21, 2025 0.2000 0.2100 0.2000 0.2000 484,650 +0.01(+2.56%)
Aug 20, 2025 0.1950 0.2000 0.1950 0.1950 153,600 +0.00(+0.00%)
Aug 19, 2025 0.2000 0.2000 0.1950 0.1950 183,100 +0.00(+0.00%)
Aug 18, 2025 0.2000 0.2050 0.1950 0.1950 540,100 +0.01(+2.63%)
Aug 15, 2025 0.1900 0.2000 0.1900 0.1900 218,200 +0.01(+2.70%)
Aug 14, 2025 0.1800 0.1850 0.1800 0.1850 81,506 +0.01(+2.78%)
Aug 13, 2025 0.1800 0.1800 0.1750 0.1800 34,600 +0.00(+0.00%)
Aug 12, 2025 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.70%)
Aug 11, 2025 0.1850 0.1850 0.1850 0.1850 39,000 +0.00(+0.00%)
Aug 08, 2025 0.1850 0.1850 0.1850 0.1850 42,000 +0.01(+2.78%)
Aug 07, 2025 0.1900 0.1900 0.1800 0.1800 74,590 -0.01(-2.70%)
Aug 06, 2025 0.1850 0.1900 0.1850 0.1850 15,298 +0.00(+0.00%)
Aug 05, 2025 0.1850 0.1850 0.1800 0.1850 111,569 -0.01(-2.63%)
Aug 01, 2025 0.1900 0 +0.01(+5.56%)
Jul 31, 2025 0.1900 0.1900 0.1800 0.1800 26,263 -0.01(-5.26%)
Jul 30, 2025 0.1850 0.1900 0.1850 0.1900 24,500 +0.00(+0.00%)
Jul 29, 2025 0.1900 0.1900 0.1750 0.1900 146,185 +0.02(+8.57%)
Jul 28, 2025 0.2150 0.2150 0.1700 0.1750 536,387 -0.03(-14.63%)
Jul 25, 2025 0.2100 0.2150 0.2000 0.2050 181,669 -0.01(-4.65%)
Jul 24, 2025 0.2100 0.2150 0.2100 0.2150 102,825 -0.02(-6.52%)
Jul 23, 2025 0.2100 0.2450 0.2100 0.2300 195,894 +0.03(+15.00%)
Jul 22, 2025 0.2100 0.2100 0.1950 0.2000 277,166 -0.02(-9.09%)
Jul 21, 2025 0.2200 0.2200 0.2050 0.2200 211,000 +0.00(+0.00%)
Jul 18, 2025 0.2150 0.2200 0.2150 0.2200 168,808 +0.00(+0.00%)
Jul 17, 2025 0.2300 0.2300 0.2150 0.2200 34,550 +0.00(+0.00%)
Jul 16, 2025 0.2200 0.2450 0.2200 0.2200 385,938 +0.00(+0.00%)
Jul 15, 2025 0.2200 0.2200 0.2100 0.2200 42,681 +0.00(+0.00%)
Jul 14, 2025 0.2250 0.2250 0.2100 0.2200 356,650 -0.01(-4.35%)
Jul 11, 2025 0.2050 0.2400 0.2000 0.2300 609,675 +0.03(+12.20%)
Jul 10, 2025 0.2000 0.2100 0.2000 0.2050 169,050 -0.01(-2.38%)
Jul 09, 2025 0.1850 0.2100 0.1850 0.2100 185,118 +0.02(+10.53%)
Jul 08, 2025 0.1700 0.2000 0.1700 0.1900 114,500 +0.02(+15.15%)
Jul 07, 2025 0.1650 0.1750 0.1650 0.1650 99,500 +0.01(+3.13%)
Jul 04, 2025 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Jul 03, 2025 0.1650 0.1750 0.1600 0.1600 166,350 +0.00(+0.00%)
Jul 02, 2025 0.1550 0.1650 0.1550 0.1600 31,291 +0.01(+3.23%)
Jun 30, 2025 0.1550 0 -0.01(-3.13%)
Jun 27, 2025 0.1600 0.1600 0.1600 0.1600 41,000 +0.00(+0.00%)
Jun 26, 2025 0.1600 0.1700 0.1600 0.1600 17,525 -0.01(-3.03%)
Jun 24, 2025 0.1650 0 +0.01(+3.13%)
Jun 23, 2025 0.1550 0.1600 0.1550 0.1600 42,026 +0.01(+6.67%)
Jun 20, 2025 0.1500 0.1500 0.1500 0.1500 65,000 -0.01(-3.23%)
Jun 19, 2025 0.1550 0.1550 0.1550 0.1550 84,000 +0.00(+0.00%)
Jun 18, 2025 0.1650 0.1650 0.1500 0.1550 60,000 +0.01(+3.33%)
Jun 17, 2025 0.1400 0.1500 0.1400 0.1500 50,500 +0.01(+7.14%)
Jun 16, 2025 0.1500 0.1500 0.1350 0.1400 211,743 -0.01(-6.67%)
Jun 13, 2025 0.1600 0.1600 0.1500 0.1500 61,500 -0.01(-3.23%)
Jun 12, 2025 0.1600 0.1600 0.1550 0.1550 5,800 +0.00(+0.00%)
Jun 11, 2025 0.1600 0.1600 0.1550 0.1550 123,069 +0.01(+3.33%)
Jun 10, 2025 0.1550 0.1600 0.1500 0.1500 21,000 -0.01(-3.23%)
Jun 09, 2025 0.1550 0.1600 0.1500 0.1550 141,300 +0.00(+0.00%)
Jun 06, 2025 0.1550 0.1650 0.1550 0.1550 36,018 +0.00(+0.00%)
Jun 05, 2025 0.1450 0.1600 0.1450 0.1550 141,969 +0.01(+10.71%)
Jun 04, 2025 0.1450 0.1450 0.1400 0.1400 81,000 -0.00(-3.45%)
Jun 03, 2025 0.1450 0.1450 0.1400 0.1450 80,917 +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.