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:SCZMF)

1.720 -0.010 (-0.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 1.730 1.880 1.610 1.720 1,481,709 -0.01(-0.58%)
Oct 09, 2025 1.980 1.980 1.655 1.730 1,801,455 -0.10(-5.46%)
Oct 08, 2025 1.990 1.990 1.750 1.830 860,084 +0.03(+1.67%)
Oct 07, 2025 1.875 1.880 1.780 1.800 724,125 -0.05(-2.70%)
Oct 06, 2025 1.860 1.990 1.830 1.850 1,180,918 -0.02(-1.02%)
Oct 03, 2025 1.920 1.980 1.840 1.869 695,300 +0.01(+0.48%)
Oct 02, 2025 1.960 1.970 1.750 1.860 1,529,774 -0.09(-4.62%)
Oct 01, 2025 2.015 2.050 1.920 1.950 801,827 -0.04(-2.01%)
Sep 30, 2025 1.860 2.020 1.860 1.990 1,073,602 -0.01(-0.60%)
Sep 29, 2025 1.960 2.120 1.960 2.002 1,374,018 +0.04(+2.14%)
Sep 26, 2025 1.950 1.990 1.850 1.960 1,372,223 +0.12(+6.75%)
Sep 25, 2025 1.960 1.960 1.760 1.836 998,795 +0.13(+7.53%)
Sep 24, 2025 1.800 1.840 1.680 1.708 922,620 -0.12(-6.46%)
Sep 23, 2025 1.880 1.897 1.790 1.825 1,386,221 -0.02(-1.27%)
Sep 22, 2025 1.720 1.875 1.720 1.849 1,345,318 +0.16(+9.73%)
Sep 19, 2025 1.560 1.690 1.560 1.685 971,191 +0.11(+7.32%)
Sep 18, 2025 1.580 1.610 1.518 1.570 885,142 -0.01(-0.51%)
Sep 17, 2025 1.680 1.750 1.540 1.578 1,195,783 -0.11(-6.41%)
Sep 16, 2025 1.680 1.840 1.650 1.686 1,188,478 -0.07(-3.99%)
Sep 15, 2025 1.700 1.782 1.650 1.756 1,347,367 +0.13(+7.73%)
Sep 12, 2025 1.640 1.700 1.600 1.630 1,037,785 -0.03(-1.81%)
Sep 11, 2025 1.600 1.670 1.600 1.660 832,409 +0.04(+2.72%)
Sep 10, 2025 1.590 1.630 1.500 1.616 1,307,033 +0.11(+7.02%)
Sep 09, 2025 1.630 1.630 1.436 1.510 925,998 -0.01(-0.40%)
Sep 08, 2025 1.410 1.521 1.405 1.516 1,279,430 +0.12(+8.29%)
Sep 05, 2025 1.470 1.520 1.400 1.400 683,443 -0.04(-2.44%)
Sep 04, 2025 1.460 1.580 1.310 1.435 1,936,147 -0.02(-1.71%)
Sep 03, 2025 1.370 1.550 1.370 1.460 1,707,818 +0.08(+5.80%)
Sep 02, 2025 1.340 1.416 1.300 1.380 1,494,994 +0.10(+7.81%)
Aug 29, 2025 1.270 1.310 1.228 1.280 755,283 +0.03(+2.61%)
Aug 28, 2025 1.220 1.270 1.199 1.248 645,554 +0.05(+3.96%)
Aug 27, 2025 1.200 1.230 1.180 1.200 492,568 -0.03(-2.44%)
Aug 26, 2025 1.250 1.310 1.180 1.230 893,642 -0.01(-0.73%)
Aug 25, 2025 1.160 1.250 1.146 1.239 808,091 +0.10(+8.40%)
Aug 22, 2025 0.9786 1.170 0.9786 1.143 1,004,937 +0.12(+11.51%)
Aug 21, 2025 1.000 1.050 0.9426 1.025 593,818 +0.09(+10.22%)
Aug 20, 2025 0.8890 0.9507 0.8660 0.9300 335,743 +0.04(+4.79%)
Aug 19, 2025 0.9201 0.9600 0.8700 0.8875 808,790 -0.06(-6.58%)
Aug 18, 2025 0.9500 1.020 0.9202 0.9500 493,915 -0.01(-0.52%)
Aug 15, 2025 1.000 1.000 0.9500 0.9550 351,798 -0.03(-2.55%)
Aug 14, 2025 1.000 1.010 0.9700 0.9800 253,923 -0.03(-2.97%)
Aug 13, 2025 0.9980 1.036 0.9900 1.010 154,354 +0.02(+1.51%)
Aug 12, 2025 1.000 1.025 0.9847 0.9950 441,610 -0.02(-1.49%)
Aug 11, 2025 1.020 1.020 0.9800 1.010 510,282 +0.00(+0.20%)
Aug 08, 2025 1.040 1.060 1.000 1.008 613,660 -0.04(-3.72%)
Aug 07, 2025 1.030 1.062 1.030 1.047 473,733 +0.02(+1.65%)
Aug 06, 2025 1.030 1.036 0.9885 1.030 628,371 +0.02(+1.98%)
Aug 05, 2025 0.9600 1.030 0.9600 1.010 791,070 +0.01(+1.00%)
Aug 04, 2025 0.8944 1.080 0.8000 1.000 1,895,535 +0.15(+17.23%)
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.