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

(NY: SRFM )

0.3440 +0.0020 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Oct 31, 2023 1.230 1.255 1.200 1.220 35,782 +0.00(+0.00%)
Oct 30, 2023 1.190 1.260 1.180 1.220 36,117 -0.01(-0.81%)
Oct 27, 2023 1.300 1.300 1.200 1.230 52,816 +0.02(+1.65%)
Oct 26, 2023 1.210 1.280 1.190 1.210 40,146 -0.04(-3.20%)
Oct 25, 2023 1.190 1.292 1.190 1.250 36,005 +0.01(+0.81%)
Oct 24, 2023 1.230 1.250 1.210 1.240 24,403 +0.01(+0.81%)
Oct 23, 2023 1.170 1.350 1.170 1.230 135,859 +0.04(+3.36%)
Oct 20, 2023 1.210 1.225 1.180 1.190 51,469 -0.06(-4.80%)
Oct 19, 2023 1.370 1.370 1.210 1.250 44,744 -0.07(-5.30%)
Oct 18, 2023 1.370 1.370 1.280 1.320 74,362 -0.04(-2.94%)
Oct 17, 2023 1.340 1.435 1.340 1.360 92,527 +0.00(+0.00%)
Oct 16, 2023 1.390 1.400 1.310 1.360 94,237 +0.03(+2.26%)
Oct 13, 2023 1.230 1.330 1.218 1.330 87,852 +0.10(+8.13%)
Oct 12, 2023 1.310 1.310 1.200 1.230 52,405 -0.03(-2.38%)
Oct 11, 2023 1.320 1.330 1.260 1.260 84,371 -0.01(-0.79%)
Oct 10, 2023 1.190 1.300 1.150 1.270 242,215 +0.12(+10.43%)
Oct 09, 2023 1.390 1.390 1.140 1.150 384,243 -0.20(-14.81%)
Oct 06, 2023 1.490 1.490 1.340 1.350 318,999 -0.10(-6.90%)
Oct 05, 2023 1.800 1.820 1.410 1.450 417,750 -0.38(-20.77%)
Oct 04, 2023 1.860 1.869 1.750 1.830 94,789 +0.01(+0.55%)
Oct 03, 2023 1.710 1.820 1.652 1.820 136,272 +0.12(+7.06%)
Oct 02, 2023 1.670 1.720 1.630 1.700 90,153 +0.07(+4.29%)
Sep 29, 2023 1.680 1.680 1.600 1.630 102,227 +0.00(+0.00%)
Sep 28, 2023 1.700 1.747 1.580 1.630 180,859 -0.03(-1.81%)
Sep 27, 2023 1.720 1.794 1.650 1.660 166,832 -0.06(-3.49%)
Sep 26, 2023 1.720 1.770 1.660 1.720 121,101 -0.05(-2.82%)
Sep 25, 2023 1.970 1.800 1.750 1.770 271,120 -0.18(-9.23%)
Sep 22, 2023 2.120 2.200 1.930 1.950 341,398 -0.16(-7.58%)
Sep 21, 2023 2.130 2.270 2.070 2.110 401,519 -0.10(-4.52%)
Sep 20, 2023 2.500 2.500 2.100 2.210 583,938 -0.19(-7.92%)
Sep 19, 2023 2.410 2.500 2.300 2.400 1,768,211 -0.06(-2.44%)
Sep 18, 2023 2.350 2.480 2.190 2.460 1,267,194 +0.14(+6.03%)
Sep 15, 2023 2.000 2.350 2.000 2.320 3,157,726 +0.27(+13.17%)
Sep 14, 2023 1.850 2.060 1.700 2.050 1,279,378 +0.08(+4.06%)
Sep 13, 2023 1.650 1.980 1.600 1.970 1,146,073 +0.32(+19.39%)
Sep 12, 2023 1.560 1.650 1.430 1.650 453,971 +0.06(+3.77%)
Sep 11, 2023 1.690 1.840 1.540 1.590 470,135 -0.09(-5.36%)
Sep 08, 2023 1.730 1.790 1.620 1.680 424,267 +0.05(+3.07%)
Sep 07, 2023 2.120 2.120 1.370 1.630 1,513,195 -0.50(-23.47%)
Sep 06, 2023 2.150 2.170 1.960 2.130 870,567 +0.03(+1.43%)
Sep 05, 2023 1.690 2.150 1.680 2.100 1,727,497 +0.40(+23.53%)
Sep 01, 2023 1.540 1.700 1.500 1.700 451,096 +0.13(+8.28%)
Aug 31, 2023 1.540 1.590 1.380 1.570 394,653 +0.06(+3.97%)
Aug 30, 2023 1.430 1.570 1.382 1.510 697,298 +0.09(+6.34%)
Aug 29, 2023 1.430 1.460 1.350 1.420 207,990 +0.01(+0.71%)
Aug 28, 2023 1.370 1.450 1.340 1.410 456,192 +0.07(+5.22%)
Aug 25, 2023 1.400 1.400 1.280 1.340 217,921 +0.03(+2.29%)
Aug 24, 2023 1.400 1.400 1.280 1.310 337,491 -0.07(-5.07%)
Aug 23, 2023 1.360 1.420 1.330 1.380 493,682 -0.01(-0.72%)
Aug 22, 2023 1.290 1.390 1.230 1.390 597,660 +0.15(+12.10%)
Aug 21, 2023 1.100 1.250 1.100 1.240 379,244 +0.04(+3.33%)
Aug 18, 2023 1.100 1.200 1.100 1.200 293,847 +0.02(+1.69%)
Aug 17, 2023 1.160 1.280 1.120 1.180 1,097,697 -0.25(-17.48%)
Aug 16, 2023 1.400 1.439 1.320 1.430 1,205,849 +0.03(+2.14%)
Aug 15, 2023 1.490 1.490 1.300 1.400 1,340,878 -0.05(-3.45%)
Aug 14, 2023 1.380 1.450 1.290 1.450 879,134 +0.10(+7.41%)
Aug 11, 2023 1.220 1.350 1.220 1.350 676,790 +0.10(+8.00%)
Aug 10, 2023 1.200 1.260 1.200 1.250 416,794 +0.01(+0.81%)
Aug 09, 2023 1.410 1.410 1.230 1.240 699,213 -0.12(-8.82%)
Aug 08, 2023 1.310 1.430 1.270 1.360 775,982 -0.02(-1.45%)
Aug 07, 2023 1.400 1.460 1.300 1.380 993,556 -0.01(-0.72%)
Aug 04, 2023 1.510 1.550 1.350 1.390 1,031,981 -0.11(-7.33%)
Aug 03, 2023 1.580 1.590 1.450 1.500 1,840,063 -0.26(-14.77%)
Aug 02, 2023 1.770 1.940 1.560 1.760 4,187,402 +0.20(+12.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.