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

(TSV:SM)

0.6000 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, May 16, 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 0.5800 0.6000 0.5700 0.6000 28,535 +0.00(+0.00%)
May 15, 2025 0.6100 0.6100 0.6000 0.6000 10,100 +0.03(+5.26%)
May 14, 2025 0.6000 0.6000 0.5700 0.5700 67,820 -0.02(-3.39%)
May 13, 2025 0.5900 0.5900 0.5900 0.5900 14,100 +0.02(+3.51%)
May 12, 2025 0.6000 0.6000 0.5700 0.5700 61,550 -0.05(-8.06%)
May 09, 2025 0.6100 0.6200 0.6000 0.6200 14,000 +0.03(+5.08%)
May 08, 2025 0.6100 0.6200 0.5900 0.5900 68,155 -0.01(-1.67%)
May 07, 2025 0.6000 0.6200 0.6000 0.6000 37,715 +0.00(+0.00%)
May 06, 2025 0.6000 0.6500 0.6000 0.6000 292,800 +0.00(+0.00%)
May 05, 2025 0.5900 0.6000 0.5900 0.6000 37,050 +0.01(+1.69%)
May 02, 2025 0.5800 0.5900 0.5800 0.5900 18,592 +0.03(+5.36%)
May 01, 2025 0.5700 0.5700 0.5500 0.5600 34,900 -0.02(-3.45%)
Apr 30, 2025 0.5700 0.5800 0.5600 0.5800 26,308 +0.00(+0.00%)
Apr 29, 2025 0.6000 0.6000 0.5800 0.5800 27,800 +0.01(+1.75%)
Apr 28, 2025 0.5800 0.5900 0.5700 0.5700 22,950 -0.02(-3.39%)
Apr 25, 2025 0.5700 0.6000 0.5700 0.5900 26,809 +0.00(+0.00%)
Apr 24, 2025 0.5700 0.6100 0.5600 0.5900 54,200 +0.02(+3.51%)
Apr 23, 2025 0.6000 0.6000 0.5600 0.5700 131,791 -0.04(-6.56%)
Apr 22, 2025 0.6400 0.6500 0.6100 0.6100 58,528 -0.02(-3.17%)
Apr 21, 2025 0.6200 0.6500 0.6200 0.6300 55,705 -0.02(-3.08%)
Apr 17, 2025 0.6500 0 +0.02(+3.17%)
Apr 16, 2025 0.6100 0.6500 0.6100 0.6300 635,141 +0.03(+5.00%)
Apr 15, 2025 0.5900 0.6000 0.5900 0.6000 17,117 +0.00(+0.00%)
Apr 14, 2025 0.6100 0.6200 0.5700 0.6000 209,588 +0.00(+0.00%)
Apr 11, 2025 0.5800 0.6200 0.5800 0.6000 101,750 +0.02(+3.45%)
Apr 10, 2025 0.5700 0.5900 0.5700 0.5800 13,026 +0.01(+1.75%)
Apr 09, 2025 0.5400 0.6000 0.5000 0.5700 222,119 +0.04(+7.55%)
Apr 08, 2025 0.5400 0.5400 0.5300 0.5300 9,900 +0.01(+1.92%)
Apr 07, 2025 0.5400 0.5500 0.4900 0.5200 80,893 +0.00(+0.00%)
Apr 04, 2025 0.5400 0.5400 0.5100 0.5200 84,574 -0.05(-8.77%)
Apr 03, 2025 0.5500 0.6200 0.5500 0.5700 227,929 -0.02(-3.39%)
Apr 02, 2025 0.6200 0.6200 0.5800 0.5900 18,664 -0.02(-3.28%)
Apr 01, 2025 0.6100 0.6400 0.5900 0.6100 135,348 +0.03(+5.17%)
Mar 31, 2025 0.6100 0.6100 0.5500 0.5800 77,681 +0.01(+1.75%)
Mar 28, 2025 0.5900 0.6000 0.5700 0.5700 71,550 -0.01(-1.72%)
Mar 27, 2025 0.5700 0.5800 0.5500 0.5800 98,400 +0.00(+0.00%)
Mar 26, 2025 0.5800 0.5800 0.5700 0.5800 32,835 -0.01(-1.69%)
Mar 25, 2025 0.6000 0.6000 0.5900 0.5900 83,500 +0.00(+0.00%)
Mar 24, 2025 0.6100 0.6100 0.5900 0.5900 49,859 -0.01(-1.67%)
Mar 21, 2025 0.6100 0.6100 0.6000 0.6000 48,000 -0.01(-1.64%)
Mar 20, 2025 0.6000 0.6100 0.6000 0.6100 21,500 +0.01(+1.67%)
Mar 19, 2025 0.6000 0.6100 0.5900 0.6000 139,320 +0.00(+0.00%)
Mar 18, 2025 0.5900 0.6000 0.5900 0.6000 160,475 +0.02(+3.45%)
Mar 17, 2025 0.5900 0.5900 0.5600 0.5800 62,250 -0.01(-1.69%)
Mar 14, 2025 0.6000 0.6000 0.5900 0.5900 53,857 +0.00(+0.00%)
Mar 13, 2025 0.5800 0.6000 0.5600 0.5900 188,730 +0.00(+0.00%)
Mar 12, 2025 0.5700 0.5900 0.5500 0.5900 40,842 +0.02(+3.51%)
Mar 11, 2025 0.5500 0.5700 0.5400 0.5700 82,368 +0.03(+5.56%)
Mar 10, 2025 0.5500 0.5500 0.5400 0.5400 19,494 -0.01(-1.82%)
Mar 07, 2025 0.5300 0.5500 0.5200 0.5500 126,300 +0.01(+1.85%)
Mar 06, 2025 0.5500 0.5500 0.5400 0.5400 97,937 -0.01(-1.82%)
Mar 05, 2025 0.5500 0.5500 0.5500 0.5500 24,891 +0.01(+1.85%)
Mar 04, 2025 0.5500 0.5500 0.5100 0.5400 93,900 -0.01(-1.82%)
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.