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

(TSV: SLI )

2.310 +0.120 (+5.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Nov 30, 2022 5.320 5.930 5.220 5.930 248,421 +0.58(+10.84%)
Nov 29, 2022 5.485 5.540 5.340 5.350 88,854 -0.07(-1.29%)
Nov 28, 2022 5.510 5.580 5.400 5.420 49,740 -0.16(-2.87%)
Nov 25, 2022 5.590 5.630 5.510 5.580 36,338 -0.01(-0.18%)
Nov 24, 2022 5.600 5.640 5.530 5.590 16,874 -0.01(-0.18%)
Nov 23, 2022 5.470 5.720 5.400 5.600 54,574 +0.00(+0.00%)
Nov 22, 2022 5.550 5.600 5.480 5.600 28,281 +0.04(+0.72%)
Nov 21, 2022 5.480 5.600 5.380 5.560 38,748 +0.06(+1.09%)
Nov 18, 2022 5.700 5.700 5.470 5.500 60,168 +0.07(+1.29%)
Nov 17, 2022 5.700 5.700 5.400 5.430 90,936 -0.34(-5.89%)
Nov 16, 2022 5.850 5.980 5.650 5.770 119,690 -0.05(-0.86%)
Nov 15, 2022 6.410 6.450 5.800 5.820 291,737 -0.45(-7.18%)
Nov 14, 2022 5.890 6.540 5.770 6.270 335,917 +0.66(+11.76%)
Nov 11, 2022 5.700 5.960 5.610 5.610 144,513 -0.13(-2.26%)
Nov 10, 2022 5.460 5.800 5.350 5.740 189,539 +0.57(+11.03%)
Nov 09, 2022 5.490 5.580 5.140 5.170 221,674 -0.56(-9.77%)
Nov 08, 2022 5.390 5.800 5.340 5.730 168,779 +0.31(+5.72%)
Nov 07, 2022 5.620 5.620 5.415 5.420 112,177 -0.20(-3.56%)
Nov 04, 2022 5.540 5.690 5.430 5.620 232,808 +0.08(+1.44%)
Nov 03, 2022 5.300 5.620 5.300 5.540 100,696 +0.13(+2.40%)
Nov 02, 2022 5.580 5.410 88,351 -0.13(-2.35%)
Nov 01, 2022 5.940 6.000 5.390 5.540 271,698 +0.08(+1.47%)
Oct 31, 2022 5.700 5.810 5.420 5.460 3,479,563 -0.10(-1.80%)
Oct 28, 2022 5.340 5.670 5.300 5.560 296,301 +0.33(+6.31%)
Oct 27, 2022 5.000 5.265 4.820 5.230 306,276 +0.48(+10.11%)
Oct 26, 2022 4.710 4.760 4.600 4.750 289,170 -0.01(-0.21%)
Oct 25, 2022 4.160 4.830 4.110 4.760 259,130 +0.35(+7.94%)
Oct 24, 2022 4.620 4.710 4.350 4.410 228,347 -0.36(-7.55%)
Oct 21, 2022 4.890 4.890 4.640 4.770 300,637 -0.16(-3.25%)
Oct 20, 2022 5.200 5.270 4.930 4.930 178,837 -0.37(-6.98%)
Oct 19, 2022 4.980 5.320 4.950 5.300 109,238 +0.26(+5.16%)
Oct 18, 2022 5.340 5.340 5.000 5.040 159,266 +0.06(+1.20%)
Oct 17, 2022 5.210 5.230 4.890 4.980 197,017 +0.09(+1.84%)
Oct 14, 2022 5.230 5.400 4.890 4.890 216,977 -0.22(-4.31%)
Oct 13, 2022 5.100 5.280 4.930 5.110 157,305 -0.11(-2.11%)
Oct 12, 2022 5.220 5.380 5.220 5.220 62,056 +0.19(+3.78%)
Oct 11, 2022 5.500 5.540 5.030 5.030 111,706 -0.67(-11.75%)
Oct 07, 2022 5.700 0 -0.32(-5.32%)
Oct 06, 2022 6.310 6.560 6.020 6.020 99,114 -0.41(-6.38%)
Oct 05, 2022 6.200 6.520 6.120 6.430 60,333 +0.02(+0.31%)
Oct 04, 2022 6.250 6.420 6.170 6.410 241,356 +0.41(+6.83%)
Oct 03, 2022 6.070 6.110 5.910 6.000 48,893 -0.05(-0.83%)
Sep 30, 2022 5.990 6.210 5.990 6.050 52,895 +0.02(+0.33%)
Sep 29, 2022 5.850 6.040 5.650 6.030 101,477 +0.02(+0.33%)
Sep 28, 2022 6.130 6.130 5.910 6.010 91,422 -0.11(-1.80%)
Sep 27, 2022 5.810 6.250 5.810 6.120 95,475 +0.41(+7.18%)
Sep 26, 2022 5.600 5.870 5.600 5.710 58,281 -0.20(-3.38%)
Sep 23, 2022 6.030 6.060 5.720 5.910 105,816 -0.48(-7.51%)
Sep 22, 2022 6.290 6.460 6.260 6.390 85,171 -0.04(-0.62%)
Sep 21, 2022 6.650 6.680 6.220 6.430 234,392 -0.24(-3.60%)
Sep 20, 2022 6.680 6.850 6.670 6.670 39,080 -0.20(-2.91%)
Sep 19, 2022 6.770 7.000 6.710 6.870 53,138 -0.09(-1.29%)
Sep 16, 2022 6.780 7.020 6.670 6.960 52,289 +0.18(+2.65%)
Sep 15, 2022 7.040 7.080 6.760 6.780 66,777 -0.31(-4.37%)
Sep 14, 2022 7.350 7.350 6.920 7.090 92,570 -0.47(-6.22%)
Sep 13, 2022 7.050 7.560 6.750 7.560 416,869 +0.19(+2.58%)
Sep 12, 2022 7.550 7.550 7.200 7.370 80,467 -0.24(-3.15%)
Sep 09, 2022 7.220 7.650 7.220 7.610 112,558 +0.39(+5.40%)
Sep 08, 2022 6.970 7.230 6.950 7.220 38,997 +0.07(+0.98%)
Sep 07, 2022 6.740 7.150 6.590 7.150 54,164 +0.60(+9.16%)
Sep 06, 2022 6.800 6.860 6.500 6.550 26,465 -0.13(-1.95%)
Sep 02, 2022 6.680 0 -0.16(-2.34%)
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.