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 )

2.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2023 3.050 3.090 3.000 3.000 41,065 +0.00(+0.00%)
Nov 29, 2023 3.010 3.020 2.930 3.000 35,284 +0.01(+0.33%)
Nov 28, 2023 2.830 3.010 2.790 2.990 110,445 +0.06(+2.05%)
Nov 27, 2023 3.140 3.140 2.930 2.930 135,620 -0.18(-5.79%)
Nov 24, 2023 3.200 3.200 3.100 3.110 86,495 -0.12(-3.72%)
Nov 23, 2023 3.150 3.250 3.150 3.230 21,372 +0.06(+1.89%)
Nov 22, 2023 3.370 3.370 3.170 3.170 84,062 -0.20(-5.93%)
Nov 21, 2023 3.450 3.485 3.320 3.370 167,422 -0.19(-5.34%)
Nov 20, 2023 3.600 3.660 3.480 3.560 125,377 +0.07(+2.01%)
Nov 17, 2023 3.550 3.550 3.390 3.490 113,504 +0.05(+1.45%)
Nov 16, 2023 3.690 3.690 3.440 3.440 166,555 -0.27(-7.28%)
Nov 15, 2023 3.890 3.910 3.660 3.710 175,504 -0.18(-4.63%)
Nov 14, 2023 3.790 3.890 3.785 3.890 125,553 +0.21(+5.71%)
Nov 13, 2023 3.470 3.720 3.470 3.680 53,604 +0.05(+1.38%)
Nov 10, 2023 3.790 3.790 3.420 3.630 153,337 -0.04(-1.09%)
Nov 09, 2023 3.920 3.920 3.650 3.670 111,439 -0.20(-5.17%)
Nov 08, 2023 3.860 3.950 3.770 3.870 107,818 -0.06(-1.53%)
Nov 07, 2023 3.810 3.950 3.730 3.930 195,901 +0.12(+3.15%)
Nov 06, 2023 4.040 4.080 3.800 3.810 86,055 -0.27(-6.62%)
Nov 03, 2023 3.950 4.090 3.940 4.080 83,824 +0.19(+4.88%)
Nov 02, 2023 3.810 4.050 3.800 3.890 272,629 -0.12(-2.99%)
Nov 01, 2023 3.780 4.100 3.770 4.010 169,131 +0.17(+4.43%)
Oct 31, 2023 3.780 3.890 3.700 3.840 2,013,632 +0.11(+2.95%)
Oct 30, 2023 3.820 3.900 3.700 3.730 156,405 -0.09(-2.36%)
Oct 27, 2023 3.780 4.020 3.780 3.820 122,861 +0.02(+0.53%)
Oct 26, 2023 3.910 3.910 3.780 3.800 174,697 -0.09(-2.31%)
Oct 25, 2023 4.060 4.230 3.890 3.890 213,973 -0.21(-5.12%)
Oct 24, 2023 3.750 4.150 3.690 4.100 191,326 +0.49(+13.57%)
Oct 23, 2023 3.880 4.000 3.610 3.610 188,844 -0.26(-6.72%)
Oct 20, 2023 3.820 3.960 3.800 3.870 79,681 +0.06(+1.57%)
Oct 19, 2023 4.220 4.250 3.810 3.810 110,927 -0.57(-13.01%)
Oct 18, 2023 4.810 4.850 4.350 4.380 140,746 -0.37(-7.79%)
Oct 17, 2023 4.500 4.810 4.480 4.750 206,417 +0.32(+7.22%)
Oct 16, 2023 4.120 4.530 4.120 4.430 119,396 +0.22(+5.23%)
Oct 13, 2023 4.130 4.270 4.110 4.210 67,521 +0.03(+0.72%)
Oct 12, 2023 4.180 4.190 3.990 4.180 37,347 +0.02(+0.48%)
Oct 11, 2023 4.130 4.410 4.040 4.160 290,162 +0.22(+5.58%)
Oct 10, 2023 3.850 4.010 3.650 3.940 154,386 +0.28(+7.65%)
Oct 06, 2023 3.660 0 +0.36(+10.91%)
Oct 05, 2023 3.250 3.300 3.140 3.300 108,331 +0.03(+0.92%)
Oct 04, 2023 3.290 3.360 3.170 3.270 114,594 -0.10(-2.97%)
Oct 03, 2023 3.670 3.670 3.370 3.370 115,839 -0.34(-9.16%)
Oct 02, 2023 3.780 3.820 3.590 3.710 72,879 -0.14(-3.64%)
Sep 29, 2023 3.840 3.880 3.790 3.850 32,837 +0.06(+1.58%)
Sep 28, 2023 3.780 3.805 3.700 3.790 44,922 +0.09(+2.43%)
Sep 27, 2023 3.900 3.900 3.700 3.700 71,440 -0.05(-1.33%)
Sep 26, 2023 3.830 3.900 3.750 3.750 39,831 -0.16(-4.09%)
Sep 25, 2023 3.940 3.930 3.870 3.910 120,833 -0.09(-2.25%)
Sep 22, 2023 4.050 4.210 3.920 4.000 54,926 +0.17(+4.44%)
Sep 21, 2023 4.100 4.160 3.820 3.830 162,848 -0.32(-7.71%)
Sep 20, 2023 4.210 4.290 4.150 4.150 37,815 -0.11(-2.58%)
Sep 19, 2023 4.250 4.310 4.200 4.260 25,883 -0.02(-0.47%)
Sep 18, 2023 4.480 4.480 4.280 4.280 70,674 -0.19(-4.25%)
Sep 15, 2023 4.450 4.490 4.380 4.470 55,330 +0.02(+0.45%)
Sep 14, 2023 4.390 4.450 4.300 4.450 135,155 +0.11(+2.53%)
Sep 13, 2023 4.370 4.400 4.280 4.340 97,327 +0.08(+1.88%)
Sep 12, 2023 4.330 4.370 4.210 4.260 110,190 -0.10(-2.29%)
Sep 11, 2023 4.560 4.560 4.320 4.360 132,545 +0.01(+0.23%)
Sep 08, 2023 4.420 4.430 4.320 4.350 59,771 -0.08(-1.81%)
Sep 07, 2023 4.550 4.550 4.390 4.430 93,591 -0.06(-1.34%)
Sep 06, 2023 4.760 4.810 4.460 4.490 210,255 -0.11(-2.39%)
Sep 05, 2023 4.680 4.680 4.540 4.600 70,739 +0.00(+0.00%)
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.