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

(TSV:SM)

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 4, 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 (%)
Jul 04, 2025 0.7200 0.7300 0.7100 0.7100 170,169 +0.00(+0.00%)
Jul 03, 2025 0.7400 0.7400 0.7100 0.7100 140,143 -0.03(-4.05%)
Jul 02, 2025 0.7700 0.7700 0.7400 0.7400 249,779 -0.01(-1.33%)
Jun 30, 2025 0.7500 0 +0.02(+2.74%)
Jun 27, 2025 0.7200 0.7300 0.7200 0.7300 45,665 +0.00(+0.00%)
Jun 26, 2025 0.7200 0.7400 0.7200 0.7300 214,284 -0.01(-1.35%)
Jun 25, 2025 0.7700 0.7700 0.7300 0.7400 114,408 -0.05(-6.33%)
Jun 24, 2025 0.7700 0.8100 0.7700 0.7900 147,103 -0.04(-4.82%)
Jun 23, 2025 0.8000 0.8400 0.8000 0.8300 191,803 +0.01(+1.22%)
Jun 20, 2025 0.7900 0.8200 0.7300 0.8200 203,311 +0.02(+2.50%)
Jun 19, 2025 0.7800 0.8100 0.7800 0.8000 70,603 +0.01(+1.27%)
Jun 18, 2025 0.8000 0.8000 0.7800 0.7900 47,976 +0.01(+1.28%)
Jun 17, 2025 0.7500 0.8100 0.7500 0.7800 182,765 +0.03(+4.00%)
Jun 16, 2025 0.7400 0.7500 0.7400 0.7500 17,065 +0.01(+1.35%)
Jun 13, 2025 0.7800 0.7800 0.7400 0.7400 51,366 -0.03(-3.90%)
Jun 12, 2025 0.7400 0.7700 0.7400 0.7700 71,853 +0.04(+5.48%)
Jun 11, 2025 0.7400 0.7400 0.7200 0.7300 113,818 -0.01(-1.35%)
Jun 10, 2025 0.7900 0.7900 0.7300 0.7400 124,883 -0.03(-3.90%)
Jun 09, 2025 0.7400 0.7900 0.7300 0.7700 276,825 +0.04(+5.48%)
Jun 06, 2025 0.7400 0.7500 0.7000 0.7300 105,193 +0.00(+0.00%)
Jun 05, 2025 0.6800 0.7700 0.6800 0.7300 654,617 +0.04(+5.80%)
Jun 04, 2025 0.6700 0.6900 0.6700 0.6900 78,532 +0.00(+0.00%)
Jun 03, 2025 0.6300 0.6900 0.6100 0.6900 1,066,020 +0.04(+6.15%)
Jun 02, 2025 0.6200 0.6900 0.6200 0.6500 617,657 +0.06(+10.17%)
May 30, 2025 0.5900 0.5900 0.5900 0.5900 2,900 -0.01(-1.67%)
May 29, 2025 0.6100 0.6100 0.6000 0.6000 10,800 -0.01(-1.64%)
May 28, 2025 0.6100 0.6200 0.6000 0.6100 33,000 -0.01(-1.61%)
May 27, 2025 0.5800 0.6200 0.5800 0.6200 87,158 +0.04(+6.90%)
May 26, 2025 0.5900 0.6000 0.5800 0.5800 17,686 -0.01(-1.69%)
May 23, 2025 0.5700 0.5900 0.5700 0.5900 85,504 +0.00(+0.00%)
May 22, 2025 0.5800 0.5900 0.5800 0.5900 10,000 -0.01(-1.67%)
May 21, 2025 0.6100 0.6200 0.6000 0.6000 67,541 -0.02(-3.23%)
May 20, 2025 0.5800 0.6300 0.5800 0.6200 19,100 +0.02(+3.33%)
May 16, 2025 0.6000 0 +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%)
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.