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 )

2.330 +0.140 (+6.39%)
Streaming Delayed Price Updated: 3:52 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 (%)
Jun 30, 2023 6.000 0 -0.02(-0.33%)
Jun 29, 2023 5.750 6.020 5.680 6.020 73,207 +0.33(+5.80%)
Jun 28, 2023 5.600 5.760 5.590 5.690 133,617 +0.04(+0.71%)
Jun 27, 2023 5.620 5.690 5.590 5.650 168,838 -0.05(-0.88%)
Jun 26, 2023 5.750 5.910 5.670 5.700 116,847 -0.11(-1.89%)
Jun 23, 2023 5.700 5.860 5.600 5.810 27,688 +0.03(+0.52%)
Jun 22, 2023 5.790 5.810 5.720 5.780 24,240 -0.07(-1.20%)
Jun 21, 2023 5.850 5.920 5.730 5.850 154,188 +0.00(+0.00%)
Jun 20, 2023 5.940 5.990 5.770 5.850 57,585 -0.17(-2.82%)
Jun 19, 2023 5.790 6.040 5.790 6.020 117,960 +0.37(+6.55%)
Jun 16, 2023 5.570 5.680 5.570 5.650 85,120 -0.01(-0.18%)
Jun 15, 2023 5.600 5.760 5.550 5.660 41,226 -0.10(-1.74%)
Jun 14, 2023 5.700 5.790 5.680 5.760 64,594 +0.00(+0.00%)
Jun 13, 2023 5.810 5.940 5.730 5.760 128,765 +0.00(+0.00%)
Jun 12, 2023 6.130 6.130 5.760 5.760 128,117 -0.31(-5.11%)
Jun 09, 2023 6.160 6.200 6.040 6.070 73,030 -0.09(-1.46%)
Jun 08, 2023 6.040 6.240 5.990 6.160 96,286 +0.12(+1.99%)
Jun 07, 2023 5.700 6.100 5.700 6.040 72,053 +0.18(+3.07%)
Jun 06, 2023 5.800 5.870 5.660 5.860 64,701 +0.06(+1.03%)
Jun 05, 2023 5.670 5.830 5.670 5.800 54,117 +0.10(+1.75%)
Jun 02, 2023 5.600 5.810 5.600 5.700 55,570 +0.06(+1.06%)
Jun 01, 2023 5.570 5.690 5.500 5.640 56,327 +0.02(+0.36%)
May 31, 2023 5.360 5.620 5.290 5.620 39,117 +0.04(+0.72%)
May 30, 2023 5.470 5.690 5.300 5.580 146,531 +0.34(+6.49%)
May 29, 2023 5.230 5.240 5.150 5.240 22,825 +0.05(+0.96%)
May 26, 2023 5.180 5.210 5.135 5.190 18,495 +0.04(+0.78%)
May 25, 2023 5.260 5.340 5.140 5.150 39,839 -0.08(-1.53%)
May 24, 2023 5.340 5.365 5.090 5.230 103,480 -0.30(-5.42%)
May 23, 2023 5.300 5.530 5.300 5.530 263,304 +0.84(+17.91%)
May 19, 2023 4.690 0 -0.60(-11.34%)
May 18, 2023 4.930 5.400 4.900 5.290 201,165 +0.31(+6.22%)
May 17, 2023 4.700 4.980 4.700 4.980 49,171 +0.19(+3.97%)
May 16, 2023 4.800 4.850 4.750 4.790 30,508 -0.16(-3.23%)
May 15, 2023 4.820 4.970 4.800 4.950 21,677 +0.05(+1.02%)
May 12, 2023 4.810 4.950 4.750 4.900 27,598 +0.01(+0.20%)
May 11, 2023 4.940 4.940 4.670 4.890 59,609 +0.01(+0.20%)
May 10, 2023 4.900 4.960 4.760 4.880 161,974 +0.24(+5.17%)
May 09, 2023 4.590 4.785 4.590 4.640 42,028 +0.13(+2.88%)
May 08, 2023 4.370 4.650 4.300 4.510 65,999 +0.19(+4.40%)
May 05, 2023 4.290 4.370 4.280 4.320 32,749 +0.07(+1.65%)
May 04, 2023 4.420 4.460 4.250 4.250 65,391 -0.15(-3.41%)
May 03, 2023 4.540 4.540 4.400 4.400 95,604 -0.02(-0.45%)
May 02, 2023 4.500 4.550 4.420 4.420 116,218 -0.08(-1.78%)
May 01, 2023 4.590 4.700 4.500 4.500 29,181 -0.09(-1.96%)
Apr 28, 2023 4.630 4.660 4.560 4.590 22,618 -0.05(-1.08%)
Apr 27, 2023 4.720 4.720 4.570 4.640 24,705 +0.04(+0.87%)
Apr 26, 2023 4.690 4.730 4.580 4.600 47,418 -0.10(-2.13%)
Apr 25, 2023 4.900 4.980 4.670 4.700 45,492 -0.30(-6.00%)
Apr 24, 2023 5.060 5.060 4.700 5.000 57,365 +0.29(+6.16%)
Apr 21, 2023 4.810 4.900 4.680 4.710 65,153 -0.08(-1.67%)
Apr 20, 2023 5.020 5.060 4.790 4.790 60,739 -0.40(-7.71%)
Apr 19, 2023 5.060 5.290 5.040 5.190 21,358 -0.02(-0.38%)
Apr 18, 2023 5.210 5.340 5.070 5.210 59,144 -0.11(-2.07%)
Apr 17, 2023 5.560 5.560 5.220 5.320 56,706 -0.24(-4.32%)
Apr 14, 2023 5.590 5.850 5.500 5.560 141,728 +0.17(+3.15%)
Apr 13, 2023 5.210 5.540 5.210 5.390 150,980 +0.29(+5.69%)
Apr 12, 2023 5.110 5.210 5.070 5.100 87,689 +0.02(+0.39%)
Apr 11, 2023 4.760 5.080 4.730 5.080 126,407 +0.33(+6.95%)
Apr 10, 2023 4.790 4.790 4.670 4.750 13,082 -0.03(-0.63%)
Apr 06, 2023 4.780 0 +0.18(+3.91%)
Apr 05, 2023 4.770 4.770 4.530 4.600 43,217 -0.15(-3.16%)
Apr 04, 2023 4.840 4.870 4.730 4.750 52,063 -0.22(-4.43%)
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.