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

(TSV:SM)

1.540 +0.060 (+4.05%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 15, 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 14, 2025 1.460 1.570 1.460 1.480 399,546 +0.00(+0.00%)
Oct 10, 2025 1.480 0 +0.13(+9.63%)
Oct 09, 2025 1.440 1.460 1.350 1.350 497,488 -0.07(-4.93%)
Oct 08, 2025 1.330 1.520 1.330 1.420 2,162,653 +0.11(+8.40%)
Oct 07, 2025 1.350 1.360 1.260 1.310 168,643 -0.04(-2.96%)
Oct 06, 2025 1.400 1.410 1.300 1.350 301,755 -0.05(-3.57%)
Oct 03, 2025 1.390 1.420 1.340 1.400 147,221 +0.05(+3.70%)
Oct 02, 2025 1.350 1.390 1.250 1.350 283,663 +0.02(+1.50%)
Oct 01, 2025 1.370 1.390 1.265 1.330 633,560 +0.05(+3.91%)
Sep 30, 2025 1.150 1.280 1.150 1.280 309,076 +0.11(+9.40%)
Sep 29, 2025 1.180 1.250 1.150 1.170 563,754 +0.07(+6.36%)
Sep 26, 2025 1.090 1.140 1.085 1.100 252,166 +0.02(+1.85%)
Sep 25, 2025 1.060 1.120 1.020 1.080 196,649 +0.05(+4.85%)
Sep 24, 2025 1.140 1.140 1.000 1.030 356,078 -0.06(-5.50%)
Sep 23, 2025 1.170 1.170 1.050 1.090 368,718 -0.02(-1.80%)
Sep 22, 2025 1.210 1.210 1.100 1.110 446,009 +0.00(+0.00%)
Sep 19, 2025 1.160 1.160 1.100 1.110 194,844 +0.01(+0.91%)
Sep 18, 2025 1.160 1.160 1.030 1.100 224,697 -0.04(-3.51%)
Sep 17, 2025 1.120 1.160 1.100 1.140 130,229 +0.03(+2.70%)
Sep 16, 2025 1.180 1.180 1.090 1.110 305,267 -0.01(-0.89%)
Sep 15, 2025 1.170 1.220 1.100 1.120 592,862 -0.02(-1.75%)
Sep 12, 2025 1.300 1.320 1.140 1.140 231,695 -0.11(-8.80%)
Sep 11, 2025 1.140 1.260 1.110 1.250 208,403 +0.12(+10.62%)
Sep 10, 2025 1.000 1.160 1.000 1.130 232,230 +0.13(+13.00%)
Sep 09, 2025 1.120 1.170 1.000 1.000 566,851 -0.07(-6.54%)
Sep 08, 2025 1.070 1.140 1.040 1.070 453,964 +0.04(+3.88%)
Sep 05, 2025 1.040 1.090 0.9900 1.030 376,405 +0.00(+0.00%)
Sep 04, 2025 1.000 1.030 0.9800 1.030 269,123 -0.02(-1.90%)
Sep 03, 2025 0.9600 1.050 0.9500 1.050 276,216 +0.13(+14.13%)
Sep 02, 2025 0.9000 0.9600 0.9000 0.9200 334,155 +0.05(+5.75%)
Aug 29, 2025 0.8700 0 +0.02(+2.35%)
Aug 28, 2025 0.8500 0.8600 0.8400 0.8500 55,250 +0.00(+0.00%)
Aug 27, 2025 0.8600 0.8600 0.8400 0.8500 119,515 -0.01(-1.16%)
Aug 26, 2025 0.8600 0.8600 0.8500 0.8600 153,231 +0.01(+1.18%)
Aug 25, 2025 0.8500 0.8550 0.8400 0.8500 161,403 +0.01(+1.19%)
Aug 22, 2025 0.8400 0.8400 0.8000 0.8400 262,447 +0.01(+1.20%)
Aug 21, 2025 0.8100 0.8500 0.8100 0.8300 163,561 +0.04(+5.06%)
Aug 20, 2025 0.7800 0.8000 0.7800 0.7900 30,987 +0.02(+2.60%)
Aug 19, 2025 0.7900 0.7900 0.7700 0.7700 93,150 -0.03(-3.75%)
Aug 18, 2025 0.7800 0.8050 0.7600 0.8000 84,370 +0.05(+6.67%)
Aug 15, 2025 0.7500 0.7600 0.7500 0.7500 22,250 +0.01(+1.35%)
Aug 14, 2025 0.7400 0.7500 0.7400 0.7400 33,220 -0.02(-2.63%)
Aug 13, 2025 0.7600 0.7700 0.7500 0.7600 48,776 +0.01(+1.33%)
Aug 12, 2025 0.7500 0.7500 0.7200 0.7500 133,291 +0.01(+1.35%)
Aug 11, 2025 0.7600 0.7700 0.7400 0.7400 108,415 -0.05(-6.33%)
Aug 08, 2025 0.8100 0.8100 0.7900 0.7900 101,641 -0.02(-2.47%)
Aug 07, 2025 0.8300 0.8300 0.7800 0.8100 111,568 +0.00(+0.00%)
Aug 06, 2025 0.7800 0.8100 0.7600 0.8100 75,690 +0.03(+3.85%)
Aug 05, 2025 0.7700 0.7900 0.7700 0.7800 183,471 +0.02(+2.63%)
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.