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 )

2.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 29, 2022 7.850 8.240 7.710 8.240 142,285 +0.19(+2.36%)
Apr 28, 2022 8.000 8.100 7.650 8.050 68,193 +0.25(+3.21%)
Apr 27, 2022 7.860 8.430 7.730 7.800 181,279 +0.04(+0.52%)
Apr 26, 2022 8.200 8.200 7.700 7.760 93,408 -0.34(-4.20%)
Apr 25, 2022 7.980 8.100 7.670 8.100 120,574 -0.02(-0.25%)
Apr 22, 2022 8.900 8.900 7.760 8.120 149,759 -0.67(-7.62%)
Apr 21, 2022 8.700 9.190 8.690 8.790 140,628 +0.08(+0.92%)
Apr 20, 2022 9.000 9.200 8.500 8.710 163,167 -0.29(-3.22%)
Apr 19, 2022 8.860 9.010 8.620 9.000 106,913 +0.33(+3.81%)
Apr 18, 2022 8.960 9.060 8.560 8.670 118,478 -0.42(-4.62%)
Apr 14, 2022 9.090 0 -0.13(-1.41%)
Apr 13, 2022 8.940 9.250 8.550 9.220 128,981 +0.51(+5.86%)
Apr 12, 2022 9.250 9.320 8.530 8.710 181,550 -0.24(-2.68%)
Apr 11, 2022 9.130 9.300 8.800 8.950 261,894 -0.39(-4.18%)
Apr 08, 2022 10.20 10.20 9.160 9.340 152,029 -0.54(-5.47%)
Apr 07, 2022 10.26 10.43 9.570 9.880 135,547 -0.34(-3.33%)
Apr 06, 2022 10.30 10.30 9.570 10.22 195,000 -0.35(-3.31%)
Apr 05, 2022 11.48 11.48 10.31 10.57 250,777 -0.87(-7.60%)
Apr 04, 2022 10.75 11.44 10.75 11.44 301,547 +0.94(+8.95%)
Apr 01, 2022 11.31 11.56 10.22 10.50 294,622 -0.63(-5.66%)
Mar 31, 2022 10.30 11.13 10.30 11.13 635,580 +1.18(+11.86%)
Mar 30, 2022 9.050 10.34 9.050 9.950 683,096 +0.55(+5.85%)
Mar 29, 2022 9.690 9.750 9.380 9.400 216,684 -0.12(-1.26%)
Mar 28, 2022 9.630 9.750 9.050 9.520 364,890 +0.18(+1.93%)
Mar 25, 2022 9.340 9.580 9.140 9.340 273,878 +0.29(+3.20%)
Mar 24, 2022 9.140 9.220 8.960 9.050 196,906 +0.23(+2.61%)
Mar 23, 2022 9.200 9.330 8.770 8.820 285,861 -0.22(-2.43%)
Mar 22, 2022 8.790 9.210 8.730 9.040 262,214 +0.48(+5.61%)
Mar 21, 2022 8.140 8.730 8.100 8.560 213,639 +0.21(+2.51%)
Mar 18, 2022 8.250 8.410 7.960 8.350 349,037 +0.10(+1.21%)
Mar 17, 2022 7.550 8.350 7.550 8.250 335,125 +0.40(+5.10%)
Mar 16, 2022 7.400 7.960 7.400 7.850 252,055 +0.60(+8.28%)
Mar 15, 2022 7.050 7.320 6.930 7.250 680,156 +0.34(+4.92%)
Mar 14, 2022 7.110 7.430 6.910 6.910 280,124 -0.30(-4.16%)
Mar 11, 2022 7.380 7.440 7.050 7.210 449,610 -0.13(-1.77%)
Mar 10, 2022 7.000 7.410 7.000 7.340 127,392 +0.00(+0.00%)
Mar 09, 2022 7.250 7.440 6.960 7.340 275,798 +0.47(+6.84%)
Mar 08, 2022 6.500 7.000 6.460 6.870 252,719 +0.56(+8.87%)
Mar 07, 2022 7.140 7.200 6.310 6.310 264,912 -0.72(-10.24%)
Mar 04, 2022 7.450 7.560 6.980 7.030 228,406 -0.47(-6.27%)
Mar 03, 2022 7.860 7.905 7.390 7.500 185,777 -0.40(-5.06%)
Mar 02, 2022 7.980 8.020 7.810 7.900 78,741 -0.06(-0.75%)
Mar 01, 2022 8.000 8.270 7.860 7.960 193,846 -0.38(-4.56%)
Feb 28, 2022 7.940 8.370 7.870 8.340 126,200 +0.27(+3.35%)
Feb 25, 2022 8.260 8.220 7.990 8.070 106,508 -0.14(-1.71%)
Feb 24, 2022 7.450 8.270 7.370 8.210 199,575 +0.11(+1.36%)
Feb 23, 2022 7.680 8.290 7.680 8.100 258,592 +0.50(+6.58%)
Feb 22, 2022 7.770 8.070 7.580 7.600 151,076 -0.61(-7.43%)
Feb 18, 2022 8.210 0 +0.56(+7.32%)
Feb 17, 2022 8.540 8.540 7.650 7.650 268,166 -0.89(-10.42%)
Feb 16, 2022 8.400 8.640 8.170 8.540 165,249 -0.01(-0.12%)
Feb 15, 2022 8.120 8.560 8.050 8.550 381,387 +1.00(+13.25%)
Feb 14, 2022 7.490 7.830 7.250 7.550 294,014 -0.57(-7.02%)
Feb 11, 2022 8.410 8.830 8.080 8.120 187,828 -0.35(-4.13%)
Feb 10, 2022 8.530 9.110 8.290 8.470 680,868 -0.10(-1.17%)
Feb 09, 2022 8.220 8.650 8.100 8.570 294,617 +0.75(+9.59%)
Feb 08, 2022 7.850 7.890 7.460 7.820 275,546 +0.32(+4.27%)
Feb 07, 2022 7.470 7.610 7.100 7.500 294,209 -0.64(-7.86%)
Feb 04, 2022 7.160 8.150 7.160 8.140 837,200 +1.34(+19.71%)
Feb 03, 2022 7.510 6.560 6.800 971,183 -2.38(-25.93%)
Feb 02, 2022 9.840 9.915 9.180 9.180 198,286 -0.38(-3.97%)
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.