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:SLVR)

0.5800 -0.0100 (-1.69%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 0.5900 0.5900 0.5700 0.5800 382,219 -0.01(-1.69%)
Jul 24, 2025 0.6100 0.6300 0.5900 0.5900 688,077 -0.04(-6.35%)
Jul 23, 2025 0.6700 0.6700 0.6300 0.6300 1,181,727 -0.03(-4.55%)
Jul 22, 2025 0.6700 0.6800 0.6400 0.6600 757,026 +0.01(+1.54%)
Jul 21, 2025 0.6300 0.6800 0.6200 0.6500 1,078,905 +0.04(+6.56%)
Jul 18, 2025 0.6000 0.6300 0.5850 0.6100 311,780 +0.01(+1.67%)
Jul 17, 2025 0.5900 0.6000 0.5700 0.6000 428,036 +0.01(+1.69%)
Jul 16, 2025 0.6000 0.6000 0.5700 0.5900 388,738 -0.01(-1.67%)
Jul 15, 2025 0.6300 0.6300 0.5800 0.6000 721,276 -0.02(-3.23%)
Jul 14, 2025 0.6700 0.6700 0.6100 0.6200 1,599,668 +0.02(+3.33%)
Jul 11, 2025 0.6000 0.6400 0.5950 0.6000 1,691,998 +0.01(+1.69%)
Jul 10, 2025 0.5500 0.5900 0.5300 0.5900 1,001,145 +0.07(+13.46%)
Jul 09, 2025 0.5300 0.5500 0.5150 0.5200 492,618 +0.00(+0.00%)
Jul 08, 2025 0.5300 0.5600 0.5050 0.5200 850,316 +0.00(+0.00%)
Jul 07, 2025 0.4900 0.5400 0.4800 0.5200 837,559 +0.04(+8.33%)
Jul 04, 2025 0.4650 0.5000 0.4800 0.4800 740,814 +0.03(+6.67%)
Jul 03, 2025 0.4450 0.4650 0.4450 0.4500 260,926 +0.01(+1.12%)
Jul 02, 2025 0.4300 0.4600 0.4300 0.4450 771,853 +0.02(+3.49%)
Jun 30, 2025 0.4300 0 -0.03(-6.52%)
Jun 27, 2025 0.4500 0.4600 0.4400 0.4600 211,105 -0.01(-2.13%)
Jun 26, 2025 0.4550 0.4700 0.4480 0.4700 443,674 +0.02(+5.62%)
Jun 25, 2025 0.4250 0.4550 0.4250 0.4450 514,403 +0.02(+5.20%)
Jun 24, 2025 0.4500 0.4500 0.4150 0.4230 666,114 -0.02(-4.94%)
Jun 23, 2025 0.4600 0.4700 0.4350 0.4450 261,063 -0.01(-2.20%)
Jun 20, 2025 0.4600 0.4650 0.4500 0.4550 717,126 -0.01(-3.19%)
Jun 19, 2025 0.4800 0.4800 0.4600 0.4700 310,070 +0.00(+0.00%)
Jun 18, 2025 0.5200 0.5300 0.4650 0.4700 1,094,891 -0.03(-6.00%)
Jun 17, 2025 0.4950 0.5000 0.4800 0.5000 973,027 +0.02(+3.09%)
Jun 16, 2025 0.4800 0.4850 0.4650 0.4850 369,867 +0.01(+2.11%)
Jun 13, 2025 0.4550 0.4750 0.4450 0.4750 1,975,623 +0.02(+5.56%)
Jun 12, 2025 0.4500 0.4500 0.4400 0.4500 507,370 +0.01(+1.12%)
Jun 11, 2025 0.4200 0.4500 0.4200 0.4450 530,172 +0.01(+1.60%)
Jun 10, 2025 0.4700 0.4750 0.4350 0.4380 749,526 -0.03(-5.81%)
Jun 09, 2025 0.4600 0.4750 0.4400 0.4650 533,090 +0.02(+4.49%)
Jun 06, 2025 0.4400 0.4600 0.4250 0.4450 1,048,796 +0.02(+3.49%)
Jun 05, 2025 0.4850 0.4900 0.4300 0.4300 1,246,032 -0.02(-4.44%)
Jun 04, 2025 0.3900 0.4500 0.3900 0.4500 1,916,510 +0.05(+12.50%)
Jun 03, 2025 0.3700 0.4000 0.3700 0.4000 2,096,685 +0.04(+9.59%)
Jun 02, 2025 0.3700 0.3700 0.3600 0.3650 3,977,117 +0.02(+4.29%)
May 30, 2025 0.3650 0.3700 0.3500 0.3500 342,628 -0.02(-5.41%)
May 29, 2025 0.3700 0.3700 0.3550 0.3700 1,208,583 +0.01(+2.78%)
May 28, 2025 0.3600 0.3750 0.3550 0.3600 603,135 +0.01(+2.86%)
May 27, 2025 0.3500 0.3550 0.3400 0.3500 559,571 -0.01(-2.78%)
May 26, 2025 0.3200 0.3600 0.3200 0.3600 432,102 +0.04(+12.50%)
May 23, 2025 0.2950 0.3200 0.2900 0.3200 399,875 +0.04(+12.28%)
May 22, 2025 0.3000 0.3050 0.2850 0.2850 511,187 -0.01(-3.39%)
May 21, 2025 0.3000 0.3100 0.2950 0.2950 449,365 +0.01(+1.72%)
May 20, 2025 0.3250 0.3300 0.2900 0.2900 3,303,883 -0.03(-9.38%)
May 16, 2025 0.3200 0 +0.01(+3.23%)
May 15, 2025 0.3100 0.3100 0.3050 0.3100 103,125 +0.00(+0.65%)
May 14, 2025 0.3200 0.3200 0.3000 0.3080 801,339 -0.01(-3.75%)
May 13, 2025 0.3300 0.3300 0.3150 0.3200 255,695 -0.01(-3.03%)
May 12, 2025 0.3300 0.3300 0.3150 0.3300 117,650 -0.01(-1.49%)
May 09, 2025 0.3300 0.3350 0.3200 0.3350 81,487 +0.02(+4.69%)
May 08, 2025 0.3300 0.3300 0.3200 0.3200 232,320 -0.01(-3.03%)
May 07, 2025 0.3400 0.3600 0.3300 0.3300 770,880 -0.02(-5.71%)
May 06, 2025 0.3400 0.3550 0.3400 0.3500 1,577,916 +0.02(+7.69%)
May 05, 2025 0.3250 0.3250 0.3250 0.3250 87,550 +0.01(+1.56%)
May 02, 2025 0.3150 0.3250 0.3100 0.3200 104,555 +0.01(+3.23%)
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.