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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(OP:SVRSF)

0.1709 -0.0023 (-1.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 17, 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 (%)
Sep 17, 2025 0.1743 0.1817 0.1666 0.1709 528,481 -0.00(-1.33%)
Sep 16, 2025 0.1875 0.1890 0.1732 0.1732 1,059,783 -0.01(-4.57%)
Sep 15, 2025 0.1740 0.1830 0.1694 0.1815 1,087,229 +0.01(+6.76%)
Sep 12, 2025 0.1800 0.1800 0.1656 0.1700 570,141 -0.00(-1.85%)
Sep 11, 2025 0.1742 0.1800 0.1664 0.1732 588,015 +0.00(+1.88%)
Sep 10, 2025 0.1630 0.1760 0.1579 0.1700 484,835 +0.01(+5.26%)
Sep 09, 2025 0.1700 0.1839 0.1584 0.1615 860,913 -0.01(-6.00%)
Sep 08, 2025 0.1649 0.1880 0.1649 0.1718 1,147,987 +0.00(+2.94%)
Sep 05, 2025 0.1750 0.1800 0.1669 0.1669 336,525 -0.00(-1.82%)
Sep 04, 2025 0.1860 0.1860 0.1635 0.1700 1,137,798 -0.02(-8.60%)
Sep 03, 2025 0.2120 0.2120 0.1800 0.1860 1,130,153 -0.02(-8.46%)
Sep 02, 2025 0.2000 0.2112 0.1944 0.2032 1,618,102 +0.01(+5.56%)
Aug 29, 2025 0.1805 0.1943 0.1805 0.1925 1,090,157 +0.01(+7.60%)
Aug 28, 2025 0.1740 0.1850 0.1700 0.1789 1,475,081 +0.01(+4.19%)
Aug 27, 2025 0.1746 0.1746 0.1622 0.1717 375,807 -0.00(-0.35%)
Aug 26, 2025 0.1680 0.1740 0.1627 0.1723 543,806 +0.00(+1.23%)
Aug 25, 2025 0.1652 0.1745 0.1652 0.1702 792,127 +0.00(+1.67%)
Aug 22, 2025 0.1602 0.1740 0.1584 0.1674 500,910 +0.00(+2.51%)
Aug 21, 2025 0.1600 0.1633 0.1530 0.1633 240,169 +0.00(+2.06%)
Aug 20, 2025 0.1618 0.1670 0.1525 0.1600 485,501 +0.00(+0.00%)
Aug 19, 2025 0.1766 0.1792 0.1600 0.1600 687,657 -0.01(-4.76%)
Aug 18, 2025 0.1814 0.1819 0.1654 0.1680 855,237 -0.01(-6.93%)
Aug 15, 2025 0.1700 0.1980 0.1619 0.1805 485,213 +0.01(+4.52%)
Aug 14, 2025 0.1750 0.1800 0.1655 0.1727 645,021 -0.01(-4.95%)
Aug 13, 2025 0.1650 0.1817 0.1540 0.1817 676,840 +0.02(+12.86%)
Aug 12, 2025 0.1617 0.1650 0.1460 0.1610 161,783 -0.00(-1.11%)
Aug 11, 2025 0.1525 0.1660 0.1525 0.1628 263,434 +0.01(+4.43%)
Aug 08, 2025 0.1633 0.1650 0.1526 0.1559 430,890 -0.01(-4.41%)
Aug 07, 2025 0.1640 0.1700 0.1595 0.1631 497,939 +0.00(+2.07%)
Aug 06, 2025 0.1540 0.1610 0.1504 0.1598 747,973 +0.01(+3.77%)
Aug 05, 2025 0.1422 0.1553 0.1422 0.1540 358,920 +0.01(+8.07%)
Aug 04, 2025 0.1360 0.1429 0.1290 0.1425 252,884 +0.01(+9.53%)
Aug 01, 2025 0.1324 0.1350 0.1291 0.1301 372,005 -0.00(-0.15%)
Jul 31, 2025 0.1285 0.1341 0.1225 0.1303 962,492 +0.00(+0.23%)
Jul 30, 2025 0.1383 0.1401 0.1300 0.1300 140,725 -0.01(-6.47%)
Jul 29, 2025 0.1350 0.1464 0.1339 0.1390 311,726 -0.00(-0.79%)
Jul 28, 2025 0.1524 0.1524 0.1338 0.1401 457,472 -0.01(-8.55%)
Jul 25, 2025 0.1523 0.1610 0.1390 0.1532 959,898 -0.00(-0.45%)
Jul 24, 2025 0.1600 0.1619 0.1458 0.1539 742,349 +0.00(+0.72%)
Jul 23, 2025 0.1625 0.1720 0.1520 0.1528 1,057,468 +0.00(+1.87%)
Jul 22, 2025 0.1320 0.1508 0.1203 0.1500 2,271,266 +0.03(+24.58%)
Jul 21, 2025 0.1100 0.1221 0.1099 0.1204 885,227 +0.01(+10.05%)
Jul 18, 2025 0.1154 0.1154 0.1085 0.1094 542,583 -0.00(-3.70%)
Jul 17, 2025 0.1120 0.1140 0.1087 0.1136 441,904 +0.00(+0.18%)
Jul 16, 2025 0.1086 0.1142 0.0988 0.1134 724,301 +0.00(+3.66%)
Jul 15, 2025 0.1200 0.1200 0.1085 0.1094 562,677 -0.00(-3.19%)
Jul 14, 2025 0.1100 0.1234 0.1040 0.1130 2,421,252 +0.01(+8.24%)
Jul 11, 2025 0.0960 0.1080 0.0942 0.1044 1,717,497 +0.01(+12.14%)
Jul 10, 2025 0.0958 0.1049 0.0910 0.0931 1,099,246 -0.00(-2.41%)
Jul 09, 2025 0.0938 0.0954 0.0915 0.0954 600,576 +0.00(+4.38%)
Jul 08, 2025 0.1000 0.1050 0.0909 0.0914 1,272,121 -0.01(-5.87%)
Jul 07, 2025 0.0930 0.0999 0.0921 0.0971 1,200,223 +0.00(+4.41%)
Jul 03, 2025 0.0959 0.0959 0.0900 0.0930 287,461 +0.00(+0.00%)
Jul 02, 2025 0.0923 0.0959 0.0900 0.0930 612,170 -0.00(-1.38%)
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.