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:SASKF)

0.3085 +0.0182 (+6.27%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 19, 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 16, 2025 0.2696 0.2903 0.2690 0.2903 17,602 +0.01(+3.68%)
May 15, 2025 0.2769 0.2990 0.2705 0.2800 59,371 +0.00(+0.86%)
May 14, 2025 0.2900 0.2900 0.2723 0.2776 41,643 -0.01(-2.25%)
May 13, 2025 0.2770 0.2945 0.2762 0.2840 20,838 -0.01(-4.34%)
May 12, 2025 0.3058 0.3100 0.2910 0.2969 12,599 -0.00(-0.54%)
May 09, 2025 0.2866 0.3036 0.2866 0.2985 8,299 +0.02(+5.44%)
May 08, 2025 0.2930 0.2930 0.2610 0.2831 9,016 +0.02(+6.43%)
May 07, 2025 0.2657 0.2833 0.2635 0.2660 33,164 -0.00(-1.48%)
May 06, 2025 0.3160 0.3160 0.2700 0.2700 64,005 -0.01(-4.36%)
May 05, 2025 0.2950 0.3036 0.2823 0.2823 10,507 -0.01(-3.68%)
May 02, 2025 0.3360 0.3360 0.2853 0.2931 40,338 -0.02(-5.76%)
May 01, 2025 0.2918 0.3180 0.2778 0.3110 137,475 +0.02(+8.70%)
Apr 30, 2025 0.2630 0.3000 0.2630 0.2861 5,616 -0.00(-1.31%)
Apr 29, 2025 0.2833 0.2899 0.2751 0.2899 56,962 +0.00(+1.47%)
Apr 28, 2025 0.2620 0.2869 0.2620 0.2857 5,513 +0.00(+0.00%)
Apr 25, 2025 0.2745 0.2938 0.2745 0.2857 66,732 -0.00(-1.48%)
Apr 24, 2025 0.2915 0.3000 0.2863 0.2900 45,959 +0.01(+1.93%)
Apr 23, 2025 0.2874 0.3000 0.2788 0.2845 20,544 -0.00(-0.35%)
Apr 22, 2025 0.2900 0.2902 0.2756 0.2855 15,232 +0.02(+5.70%)
Apr 21, 2025 0.2696 0.2869 0.2600 0.2701 105,850 -0.01(-4.49%)
Apr 17, 2025 0.2746 0.2980 0.2716 0.2828 53,907 +0.01(+2.84%)
Apr 16, 2025 0.3100 0.3100 0.2750 0.2750 3,391 -0.01(-2.83%)
Apr 15, 2025 0.2932 0.3003 0.2830 0.2830 27,663 -0.01(-4.75%)
Apr 14, 2025 0.3060 0.3209 0.2933 0.2971 45,821 -0.02(-7.45%)
Apr 11, 2025 0.3000 0.3217 0.2936 0.3210 118,956 +0.05(+17.20%)
Apr 10, 2025 0.2788 0.2917 0.2648 0.2739 52,128 +0.01(+2.05%)
Apr 09, 2025 0.2547 0.2715 0.2500 0.2684 23,206 +0.01(+4.72%)
Apr 08, 2025 0.2632 0.2730 0.2548 0.2563 20,480 -0.01(-2.06%)
Apr 07, 2025 0.2660 0.2769 0.2537 0.2617 91,946 +0.01(+2.63%)
Apr 04, 2025 0.2422 0.2726 0.2422 0.2550 169,849 -0.02(-8.27%)
Apr 03, 2025 0.2920 0.3160 0.2780 0.2780 38,003 -0.02(-8.04%)
Apr 02, 2025 0.3250 0.3250 0.2900 0.3023 133,428 +0.00(+0.90%)
Apr 01, 2025 0.3100 0.3135 0.2981 0.2996 90,851 -0.01(-3.35%)
Mar 31, 2025 0.3121 0.3200 0.2820 0.3100 312,160 +0.02(+6.90%)
Mar 28, 2025 0.3262 0.3265 0.2865 0.2900 23,701 -0.02(-7.64%)
Mar 27, 2025 0.3248 0.3427 0.3140 0.3140 72,350 -0.03(-7.65%)
Mar 26, 2025 0.3383 0.3400 0.3139 0.3400 51,120 +0.00(+1.25%)
Mar 25, 2025 0.3481 0.3481 0.3358 0.3358 40,942 -0.00(-1.24%)
Mar 24, 2025 0.3380 0.3430 0.3296 0.3400 30,125 +0.05(+15.80%)
Mar 21, 2025 0.2390 0.3000 0.2390 0.2936 72,150 +0.02(+6.76%)
Mar 20, 2025 0.2762 0.2762 0.2666 0.2750 43,929 +0.01(+2.61%)
Mar 19, 2025 0.2475 0.2680 0.2400 0.2680 50,517 +0.02(+7.67%)
Mar 18, 2025 0.2680 0.2680 0.2440 0.2489 75,005 -0.01(-2.66%)
Mar 17, 2025 0.2474 0.2586 0.2330 0.2557 126,397 -0.00(-1.16%)
Mar 14, 2025 0.2470 0.2587 0.2310 0.2587 56,108 -0.01(-2.34%)
Mar 13, 2025 0.2604 0.2649 0.2530 0.2649 23,801 +0.01(+2.24%)
Mar 12, 2025 0.2539 0.2600 0.2394 0.2591 70,776 +0.00(+1.29%)
Mar 11, 2025 0.2613 0.2670 0.2490 0.2558 48,510 -0.00(-1.20%)
Mar 10, 2025 0.2640 0.2940 0.2540 0.2589 65,151 -0.02(-7.70%)
Mar 07, 2025 0.3003 0.3284 0.2778 0.2805 18,987 -0.04(-11.15%)
Mar 06, 2025 0.3000 0.3250 0.2942 0.3157 19,942 +0.01(+2.04%)
Mar 05, 2025 0.2979 0.3210 0.2979 0.3094 19,602 +0.01(+4.92%)
Mar 04, 2025 0.2566 0.2949 0.2440 0.2949 89,367 +0.01(+3.22%)
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.