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

(OP:SMTSF)

0.8002 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 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 (%)
May 08, 2025 0.8010 0.8050 0.8002 0.8002 80,281 -0.01(-1.00%)
May 07, 2025 0.7520 0.8300 0.7520 0.8083 1,545,166 +0.02(+1.90%)
May 06, 2025 0.7741 0.7932 0.7740 0.7932 141,559 +0.01(+1.43%)
May 05, 2025 0.7900 0.7900 0.7800 0.7820 100,724 +0.01(+1.43%)
May 02, 2025 0.7837 0.7837 0.7610 0.7710 4,290 +0.00(+0.50%)
May 01, 2025 0.7899 0.7899 0.7672 0.7672 81,850 -0.03(-4.10%)
Apr 30, 2025 0.7899 0.8000 0.7899 0.8000 307,285 +0.00(+0.44%)
Apr 29, 2025 0.8000 0.8000 0.7893 0.7965 166,597 +0.00(+0.20%)
Apr 28, 2025 0.7900 0.7950 0.7831 0.7949 245,197 +0.01(+1.26%)
Apr 25, 2025 0.7858 0.7900 0.7829 0.7850 113,947 -0.01(-0.63%)
Apr 24, 2025 0.7800 0.7900 0.7800 0.7900 708,141 +0.00(+0.00%)
Apr 23, 2025 0.7490 0.8000 0.7490 0.7900 1,194,030 +0.14(+20.98%)
Apr 22, 2025 0.6066 0.6549 0.5951 0.6530 16,800 +0.04(+6.13%)
Apr 21, 2025 0.6234 0.6250 0.6100 0.6153 4,699 +0.01(+1.30%)
Apr 17, 2025 0.6000 0.6125 0.6000 0.6074 57,429 -0.03(-5.09%)
Apr 16, 2025 0.6400 0.6513 0.6400 0.6400 12,900 +0.01(+2.15%)
Apr 15, 2025 0.5830 0.6286 0.5830 0.6265 13,442 +0.00(+0.40%)
Apr 14, 2025 0.6400 0.6400 0.6030 0.6240 21,937 -0.01(-1.53%)
Apr 11, 2025 0.5830 0.6337 0.5830 0.6337 11,824 +0.02(+3.78%)
Apr 10, 2025 0.5830 0.6288 0.5830 0.6106 65,376 +0.00(+0.59%)
Apr 09, 2025 0.6200 0.6264 0.5960 0.6070 6,571 +0.01(+1.17%)
Apr 08, 2025 0.6200 0.6320 0.5975 0.6000 31,376 -0.01(-2.28%)
Apr 07, 2025 0.6344 0.6344 0.6076 0.6140 15,532 +0.02(+2.66%)
Apr 04, 2025 0.6001 0.6200 0.5974 0.5981 29,466 -0.01(-1.95%)
Apr 03, 2025 0.5900 0.6600 0.5900 0.6100 165,707 +0.06(+9.95%)
Apr 02, 2025 0.5901 0.5901 0.5380 0.5548 42,266 -0.02(-3.68%)
Apr 01, 2025 0.5760 0.5760 0.5400 0.5760 6,313 +0.03(+5.30%)
Mar 31, 2025 0.5500 0.5546 0.5400 0.5470 58,458 -0.01(-2.34%)
Mar 28, 2025 0.5734 0.5820 0.5601 0.5601 59,200 -0.03(-4.31%)
Mar 27, 2025 0.5800 0.6050 0.5800 0.5853 221,744 +0.01(+1.97%)
Mar 26, 2025 0.5659 0.5740 0.5659 0.5740 7,262 +0.00(+0.16%)
Mar 25, 2025 0.5687 0.5731 0.5618 0.5731 8,968 +0.00(+0.77%)
Mar 24, 2025 0.5742 0.5742 0.5687 0.5687 11,846 -0.00(-0.82%)
Mar 21, 2025 0.5695 0.5774 0.5695 0.5734 15,309 +0.01(+1.09%)
Mar 20, 2025 0.5673 0.5673 0.5659 0.5672 13,531 -0.01(-1.27%)
Mar 19, 2025 0.5745 0.5800 0.5720 0.5745 12,334 -0.02(-2.99%)
Mar 18, 2025 0.6100 0.6142 0.5922 0.5922 16,520 +0.00(+0.00%)
Mar 17, 2025 0.5400 0.6159 0.5400 0.5922 373,122 +0.04(+7.67%)
Mar 14, 2025 0.5319 0.5505 0.5274 0.5500 121,253 +0.02(+3.50%)
Mar 13, 2025 0.5469 0.5488 0.5314 0.5314 34,418 -0.01(-2.26%)
Mar 12, 2025 0.5302 0.5437 0.5302 0.5437 11,659 +0.03(+5.57%)
Mar 11, 2025 0.5150 0.5150 0.5150 0.5150 1,470 +0.02(+3.96%)
Mar 10, 2025 0.5165 0.5165 0.4900 0.4954 58,791 -0.03(-5.98%)
Mar 07, 2025 0.5000 0.5269 0.4918 0.5269 287,452 +0.03(+5.04%)
Mar 06, 2025 0.5051 0.5110 0.4994 0.5016 141,078 -0.02(-3.24%)
Mar 05, 2025 0.5217 0.5409 0.5120 0.5184 32,616 -0.00(-0.50%)
Mar 04, 2025 0.5200 0.5250 0.5163 0.5210 61,170 -0.01(-1.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.