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:STUD)

0.3850 +0.0050 (+1.32%)
Streaming Delayed Price Updated: 3:33 PM EST, Nov 28, 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 (%)
Nov 27, 2025 0.4000 0.4000 0.3700 0.3800 48,296 -0.01(-2.56%)
Nov 26, 2025 0.4000 0.4050 0.3900 0.3900 131,714 -0.01(-1.27%)
Nov 25, 2025 0.4100 0.4100 0.3950 0.3950 87,634 -0.02(-5.95%)
Nov 24, 2025 0.4300 0.4300 0.4100 0.4200 115,523 -0.01(-2.33%)
Nov 21, 2025 0.4200 0.4350 0.4100 0.4300 84,004 +0.01(+2.38%)
Nov 20, 2025 0.4450 0.4450 0.4200 0.4200 186,413 -0.02(-3.45%)
Nov 19, 2025 0.4450 0.4450 0.4350 0.4350 69,946 +0.01(+1.16%)
Nov 18, 2025 0.4550 0.4600 0.4300 0.4300 128,762 -0.03(-5.49%)
Nov 17, 2025 0.4300 0.5100 0.4300 0.4550 349,055 +0.04(+8.33%)
Nov 14, 2025 0.3900 0.4400 0.3850 0.4200 245,419 +0.04(+10.53%)
Nov 13, 2025 0.4000 0.4000 0.3650 0.3800 77,462 -0.02(-3.80%)
Nov 12, 2025 0.4000 0.4000 0.3950 0.3950 16,845 -0.01(-1.25%)
Nov 11, 2025 0.3950 0.4000 0.3900 0.4000 54,250 +0.02(+3.90%)
Nov 10, 2025 0.3950 0.3950 0.3800 0.3850 9,600 +0.01(+1.32%)
Nov 07, 2025 0.4100 0.4100 0.3750 0.3800 79,738 -0.02(-5.00%)
Nov 06, 2025 0.4050 0.4050 0.4000 0.4000 19,303 +0.00(+0.00%)
Nov 05, 2025 0.4000 0.4050 0.3900 0.4000 47,288 +0.01(+2.56%)
Nov 04, 2025 0.4350 0.4350 0.3900 0.3900 148,650 -0.04(-10.34%)
Nov 03, 2025 0.4350 0.4400 0.4300 0.4350 65,943 +0.01(+2.35%)
Oct 31, 2025 0.4300 0.4350 0.4250 0.4250 25,827 -0.01(-1.16%)
Oct 30, 2025 0.4250 0.4300 0.4150 0.4300 50,487 +0.00(+0.00%)
Oct 29, 2025 0.4250 0.4300 0.4200 0.4300 54,500 +0.00(+0.00%)
Oct 28, 2025 0.4250 0.4350 0.4200 0.4300 148,350 -0.01(-1.15%)
Oct 27, 2025 0.4250 0.4500 0.4250 0.4350 50,127 +0.01(+1.16%)
Oct 24, 2025 0.4250 0.4350 0.4250 0.4300 39,669 -0.01(-1.15%)
Oct 23, 2025 0.4200 0.4500 0.4200 0.4350 62,051 +0.01(+1.16%)
Oct 22, 2025 0.4350 0.4350 0.4250 0.4300 53,573 +0.01(+1.18%)
Oct 21, 2025 0.4500 0.4500 0.4200 0.4250 95,798 -0.03(-6.59%)
Oct 20, 2025 0.4700 0.4700 0.4550 0.4550 114,600 +0.01(+1.11%)
Oct 17, 2025 0.4700 0.4700 0.4500 0.4500 20,201 +0.00(+0.00%)
Oct 16, 2025 0.4850 0.4850 0.4400 0.4500 190,800 -0.03(-6.25%)
Oct 15, 2025 0.4850 0.4850 0.4600 0.4800 125,412 +0.00(+0.00%)
Oct 14, 2025 0.4300 0.5000 0.4300 0.4800 408,591 +0.06(+14.29%)
Oct 10, 2025 0.4200 0 +0.00(+0.00%)
Oct 09, 2025 0.4450 0.4500 0.4200 0.4200 199,209 -0.01(-2.33%)
Oct 08, 2025 0.4500 0.4500 0.4250 0.4300 133,614 -0.02(-4.44%)
Oct 07, 2025 0.4500 0.4600 0.4500 0.4500 49,591 +0.00(+0.00%)
Oct 06, 2025 0.4650 0.4650 0.4450 0.4500 86,613 -0.02(-3.23%)
Oct 03, 2025 0.4500 0.4700 0.4500 0.4650 187,562 +0.03(+5.68%)
Oct 02, 2025 0.4400 0.4650 0.4350 0.4400 88,500 +0.01(+2.33%)
Oct 01, 2025 0.4550 0.4550 0.4200 0.4300 74,932 -0.02(-3.37%)
Sep 30, 2025 0.4500 0.4500 0.4450 0.4450 55,822 -0.01(-1.11%)
Sep 29, 2025 0.4500 0.4600 0.4400 0.4500 149,224 +0.01(+1.12%)
Sep 26, 2025 0.4300 0.4600 0.4300 0.4450 231,734 +0.02(+4.71%)
Sep 25, 2025 0.4300 0.4300 0.4150 0.4250 159,342 -0.01(-2.30%)
Sep 24, 2025 0.4550 0.4550 0.4350 0.4350 82,331 -0.02(-4.40%)
Sep 23, 2025 0.4900 0.4900 0.4550 0.4550 335,162 +0.02(+3.41%)
Sep 22, 2025 0.4350 0.4800 0.4350 0.4400 252,845 +0.01(+2.33%)
Sep 19, 2025 0.4150 0.4300 0.4000 0.4300 107,097 +0.02(+3.61%)
Sep 18, 2025 0.4700 0.4750 0.4000 0.4150 315,998 -0.05(-11.70%)
Sep 17, 2025 0.4900 0.5000 0.4550 0.4700 226,523 -0.04(-7.84%)
Sep 16, 2025 0.4700 0.5300 0.4600 0.5100 805,986 +0.05(+12.09%)
Sep 15, 2025 0.4400 0.4550 0.4150 0.4550 225,901 +0.04(+9.64%)
Sep 12, 2025 0.4250 0.4300 0.4150 0.4150 164,209 +0.01(+1.22%)
Sep 11, 2025 0.3750 0.4100 0.3700 0.4100 250,518 +0.05(+15.49%)
Sep 10, 2025 0.3200 0.3750 0.3150 0.3550 282,897 +0.05(+18.33%)
Sep 09, 2025 0.3400 0.3400 0.3000 0.3000 109,650 -0.02(-6.25%)
Sep 08, 2025 0.3400 0.3500 0.3200 0.3200 283,850 -0.01(-1.54%)
Sep 05, 2025 0.3200 0.3280 0.3000 0.3250 127,281 +0.01(+3.17%)
Sep 04, 2025 0.3500 0.3500 0.3100 0.3150 139,259 -0.01(-1.56%)
Sep 03, 2025 0.3400 0.3450 0.3150 0.3200 66,034 +0.00(+0.00%)
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.