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:SWRD)

4.315 +0.505 (+13.25%)
Streaming Delayed Price Updated: 9:30 AM EST, Feb 5, 2026 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 (%)
Feb 04, 2026 3.800 3.850 3.750 3.810 4,944 -0.16(-4.03%)
Feb 03, 2026 4.500 4.500 3.970 3.970 2,463 +0.02(+0.51%)
Feb 02, 2026 3.950 3.950 3.950 3.950 507 -0.55(-12.22%)
Jan 30, 2026 4.500 4.520 3.880 4.500 2,211 +0.30(+7.14%)
Jan 28, 2026 4.200 0 +0.00(+0.00%)
Jan 26, 2026 4.200 0 +0.10(+2.44%)
Jan 23, 2026 4.200 4.200 4.100 4.100 1,053 -0.10(-2.38%)
Jan 22, 2026 4.200 4.200 4.200 4.200 1,000 +0.20(+5.00%)
Jan 20, 2026 4.000 0 -0.15(-3.61%)
Jan 16, 2026 4.000 4.150 4.000 4.150 1,857 -0.85(-17.00%)
Jan 13, 2026 5.000 0 +0.25(+5.26%)
Jan 12, 2026 6.400 6.400 4.750 4.750 6,132 -1.65(-25.78%)
Jan 09, 2026 6.400 6.400 6.400 6.400 1,100 +0.00(+0.00%)
Jan 08, 2026 6.400 6.400 6.400 6.400 2,408 +0.00(+0.00%)
Jan 07, 2026 5.980 6.400 5.980 6.400 5,804 +0.50(+8.47%)
Jan 06, 2026 5.900 6.300 5.900 5.900 253 +0.00(+0.00%)
Jan 05, 2026 5.910 6.300 5.900 5.900 1,188 +0.50(+9.26%)
Jan 02, 2026 5.400 5.400 5.400 5.400 169 +0.30(+5.88%)
Dec 31, 2025 5.000 5.250 4.700 5.100 9,834 -0.15(-2.86%)
Dec 30, 2025 5.510 5.510 5.000 5.250 4,234 -0.75(-12.50%)
Dec 29, 2025 6.000 6.000 6.000 6.000 462 +0.25(+4.35%)
Dec 26, 2025 5.800 5.800 5.750 5.750 2,000 -1.13(-16.42%)
Dec 24, 2025 6.950 7.000 6.880 6.880 2,100 +1.13(+19.65%)
Dec 23, 2025 5.750 5.750 5.750 5.750 950 -0.75(-11.54%)
Dec 22, 2025 6.500 6.500 6.500 6.500 1,075 +0.00(+0.00%)
Dec 19, 2025 6.330 6.500 6.330 6.500 1,500 +0.00(+0.00%)
Dec 18, 2025 6.500 6.500 6.500 6.500 500 +0.00(+0.00%)
Dec 17, 2025 6.500 6.500 6.500 6.500 3,000 +0.00(+0.00%)
Dec 16, 2025 6.500 6.500 6.100 6.500 2,633 +0.40(+6.56%)
Dec 15, 2025 6.110 6.110 6.100 6.100 1,882 +0.00(+0.00%)
Dec 12, 2025 6.100 6.100 6.100 6.100 423 -0.09(-1.45%)
Dec 11, 2025 6.190 6.190 6.190 6.190 114 +0.09(+1.48%)
Dec 10, 2025 6.100 6.100 6.000 6.100 2,300 -0.20(-3.17%)
Dec 09, 2025 6.300 6.300 6.000 6.300 1,620 +0.00(+0.00%)
Dec 08, 2025 6.300 6.300 6.300 6.300 326 +0.24(+3.96%)
Dec 05, 2025 6.060 6.060 6.060 6.060 224 +0.00(+0.00%)
Dec 04, 2025 7.000 7.000 6.000 6.060 4,414 -1.44(-19.20%)
Dec 03, 2025 6.950 7.500 6.950 7.500 6,593 +0.99(+15.21%)
Dec 02, 2025 6.400 6.900 5.980 6.510 8,459 +0.61(+10.28%)
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.