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
Markets:
Overview
News
Currencies
International
Treasuries

(OP:SASKF)

0.4200 +0.0067 (+1.62%)
Streaming Delayed Price Updated: 3:49 PM EST, Nov 21, 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 (%)
Nov 21, 2025 0.4018 0.4400 0.4000 0.4200 70,014 +0.01(+1.62%)
Nov 20, 2025 0.4270 0.4610 0.4133 0.4133 86,135 -0.03(-5.83%)
Nov 19, 2025 0.4480 0.4612 0.4242 0.4389 244,103 -0.01(-1.86%)
Nov 18, 2025 0.4220 0.4490 0.4100 0.4472 184,027 +0.04(+9.99%)
Nov 17, 2025 0.4420 0.4480 0.4066 0.4066 202,961 -0.03(-7.08%)
Nov 14, 2025 0.4301 0.4499 0.4000 0.4376 139,074 +0.00(+0.07%)
Nov 13, 2025 0.4662 0.4662 0.4279 0.4373 96,190 -0.00(-0.95%)
Nov 12, 2025 0.4700 0.4867 0.4415 0.4415 80,693 -0.04(-7.91%)
Nov 11, 2025 0.4624 0.4794 0.4279 0.4794 499,285 +0.01(+2.00%)
Nov 10, 2025 0.4500 0.4700 0.4415 0.4700 52,381 +0.03(+5.67%)
Nov 07, 2025 0.4486 0.4604 0.4115 0.4448 200,382 -0.02(-3.43%)
Nov 06, 2025 0.4932 0.4932 0.4483 0.4606 89,544 -0.04(-7.27%)
Nov 05, 2025 0.4780 0.4982 0.4780 0.4967 39,096 +0.01(+1.72%)
Nov 04, 2025 0.5171 0.5248 0.4840 0.4883 109,898 -0.04(-7.01%)
Nov 03, 2025 0.5436 0.5550 0.5251 0.5251 108,645 -0.05(-8.68%)
Oct 31, 2025 0.5900 0.5978 0.5627 0.5750 39,811 -0.01(-2.28%)
Oct 30, 2025 0.5170 0.6065 0.5170 0.5884 122,475 +0.04(+7.12%)
Oct 29, 2025 0.5404 0.5599 0.5404 0.5493 49,908 -0.01(-1.10%)
Oct 28, 2025 0.5000 0.5750 0.4740 0.5554 403,919 +0.07(+14.75%)
Oct 27, 2025 0.5000 0.5000 0.4698 0.4840 39,028 -0.02(-3.20%)
Oct 24, 2025 0.5000 0.5000 0.4910 0.5000 49,141 +0.01(+2.80%)
Oct 23, 2025 0.4933 0.5000 0.4864 0.4864 59,505 +0.00(+0.00%)
Oct 22, 2025 0.4501 0.4967 0.4501 0.4864 50,045 +0.01(+2.10%)
Oct 21, 2025 0.5250 0.5250 0.4763 0.4764 125,460 -0.03(-5.48%)
Oct 20, 2025 0.5150 0.5187 0.5000 0.5040 66,009 +0.01(+2.31%)
Oct 17, 2025 0.5132 0.5170 0.4913 0.4926 139,541 -0.04(-8.10%)
Oct 16, 2025 0.5748 0.6000 0.5321 0.5360 162,757 -0.04(-7.59%)
Oct 15, 2025 0.6200 0.6200 0.5748 0.5800 53,644 -0.02(-3.33%)
Oct 14, 2025 0.5791 0.6348 0.5645 0.6000 499,742 -0.01(-1.64%)
Oct 13, 2025 0.5670 0.6100 0.5450 0.6100 137,160 +0.06(+10.85%)
Oct 10, 2025 0.5700 0.5891 0.5503 0.5503 165,443 -0.01(-1.77%)
Oct 09, 2025 0.5879 0.6000 0.5602 0.5602 60,903 -0.04(-6.63%)
Oct 08, 2025 0.6240 0.6320 0.5860 0.6000 61,410 -0.01(-2.17%)
Oct 07, 2025 0.5775 0.6200 0.5734 0.6133 404,866 +0.05(+8.13%)
Oct 06, 2025 0.5626 0.5880 0.5405 0.5672 235,135 +0.02(+3.11%)
Oct 03, 2025 0.5900 0.5915 0.5501 0.5501 237,513 -0.03(-5.90%)
Oct 02, 2025 0.6135 0.6312 0.5750 0.5846 86,944 -0.02(-3.80%)
Oct 01, 2025 0.6325 0.7050 0.6040 0.6077 165,619 -0.04(-6.87%)
Sep 30, 2025 0.6000 0.6525 0.5750 0.6525 287,464 +0.08(+13.42%)
Sep 29, 2025 0.5500 0.6200 0.5500 0.5753 371,422 +0.04(+6.54%)
Sep 26, 2025 0.5000 0.5699 0.5000 0.5400 775,026 +0.04(+8.00%)
Sep 25, 2025 0.4664 0.5000 0.4602 0.5000 266,673 +0.03(+5.26%)
Sep 24, 2025 0.4604 0.4897 0.4532 0.4750 243,401 +0.02(+4.40%)
Sep 23, 2025 0.4487 0.5069 0.4487 0.4550 817,139 +0.03(+6.18%)
Sep 22, 2025 0.3575 0.4318 0.3575 0.4285 87,887 +0.03(+7.64%)
Sep 19, 2025 0.4081 0.4260 0.3981 0.3981 74,467 +0.00(+0.08%)
Sep 18, 2025 0.3900 0.4089 0.3830 0.3978 74,312 +0.01(+2.00%)
Sep 17, 2025 0.3837 0.3944 0.3805 0.3900 62,617 +0.01(+1.96%)
Sep 16, 2025 0.3830 0.3880 0.3767 0.3825 27,873 +0.00(+0.21%)
Sep 15, 2025 0.3650 0.3817 0.3550 0.3817 106,899 +0.01(+3.36%)
Sep 12, 2025 0.3793 0.3806 0.3650 0.3693 63,224 -0.02(-4.87%)
Sep 11, 2025 0.4042 0.4042 0.3742 0.3882 59,493 -0.01(-1.87%)
Sep 10, 2025 0.4065 0.4076 0.3897 0.3956 53,052 +0.00(+0.23%)
Sep 09, 2025 0.3971 0.4030 0.3888 0.3947 22,604 -0.00(-0.08%)
Sep 08, 2025 0.3814 0.4142 0.3814 0.3950 45,748 +0.02(+6.07%)
Sep 05, 2025 0.3891 0.4000 0.3669 0.3724 89,617 -0.04(-9.17%)
Sep 04, 2025 0.4070 0.4250 0.4070 0.4100 25,550 -0.00(-1.11%)
Sep 03, 2025 0.4436 0.4500 0.3989 0.4146 47,420 -0.02(-4.16%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.