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:SLI)

4.650 +0.110 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 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 04, 2025 4.710 4.950 4.540 4.540 420,969 -0.50(-9.92%)
Nov 03, 2025 5.300 5.300 4.950 5.040 494,965 -0.26(-4.91%)
Oct 31, 2025 5.680 5.680 5.200 5.300 842,764 -0.07(-1.30%)
Oct 30, 2025 5.300 5.440 5.160 5.370 703,435 +0.01(+0.19%)
Oct 29, 2025 5.220 5.530 5.210 5.360 395,602 -0.01(-0.19%)
Oct 28, 2025 5.050 5.530 4.930 5.370 576,650 -0.03(-0.56%)
Oct 27, 2025 5.840 5.840 5.240 5.400 365,798 -0.56(-9.40%)
Oct 24, 2025 5.800 5.990 5.740 5.960 195,573 +0.24(+4.20%)
Oct 23, 2025 5.810 6.100 5.710 5.720 278,441 -0.11(-1.89%)
Oct 22, 2025 5.800 5.950 5.300 5.830 679,197 -0.06(-1.02%)
Oct 21, 2025 6.210 6.210 5.620 5.890 502,177 -0.21(-3.44%)
Oct 20, 2025 6.300 6.310 5.860 6.100 917,158 +0.20(+3.39%)
Oct 17, 2025 6.180 6.200 5.400 5.900 3,262,324 -1.74(-22.77%)
Oct 16, 2025 7.770 8.990 7.470 7.640 1,363,170 +0.51(+7.15%)
Oct 15, 2025 7.350 7.480 6.950 7.130 745,295 -0.21(-2.86%)
Oct 14, 2025 7.000 7.340 6.570 7.340 733,024 +0.99(+15.59%)
Oct 10, 2025 6.350 0 +0.23(+3.76%)
Oct 09, 2025 6.500 6.500 6.050 6.120 689,996 -0.20(-3.16%)
Oct 08, 2025 5.800 6.350 5.800 6.320 986,864 +0.57(+9.91%)
Oct 07, 2025 6.030 6.100 5.620 5.750 433,109 -0.08(-1.37%)
Oct 06, 2025 5.970 6.200 5.670 5.830 578,926 +0.11(+1.92%)
Oct 03, 2025 5.290 5.920 5.220 5.720 452,686 +0.40(+7.52%)
Oct 02, 2025 5.300 5.500 5.210 5.320 371,033 +0.02(+0.38%)
Oct 01, 2025 4.900 5.460 4.890 5.300 580,589 +0.52(+10.88%)
Sep 30, 2025 4.800 4.820 4.540 4.780 351,810 +0.06(+1.27%)
Sep 29, 2025 5.310 5.310 4.680 4.720 650,693 -0.52(-9.92%)
Sep 26, 2025 5.450 5.660 5.090 5.240 363,863 -0.02(-0.38%)
Sep 25, 2025 4.930 5.290 4.610 5.260 674,954 +0.38(+7.79%)
Sep 24, 2025 4.230 4.950 4.230 4.880 509,378 +0.88(+22.00%)
Sep 23, 2025 4.350 4.350 4.000 4.000 462,116 -0.36(-8.26%)
Sep 22, 2025 4.100 4.400 4.100 4.360 387,068 +0.15(+3.56%)
Sep 19, 2025 4.080 4.230 4.060 4.210 686,243 +0.10(+2.43%)
Sep 18, 2025 4.080 4.150 4.000 4.110 423,402 +0.06(+1.48%)
Sep 17, 2025 4.020 4.120 3.920 4.050 315,397 +0.01(+0.25%)
Sep 16, 2025 4.260 4.260 4.010 4.040 160,345 -0.20(-4.72%)
Sep 15, 2025 4.030 4.250 4.010 4.240 315,605 +0.22(+5.47%)
Sep 12, 2025 4.120 4.120 3.980 4.020 68,754 +0.01(+0.25%)
Sep 11, 2025 3.950 4.090 3.950 4.010 254,440 +0.04(+1.01%)
Sep 10, 2025 3.920 4.020 3.850 3.970 228,469 +0.09(+2.32%)
Sep 09, 2025 4.060 4.060 3.850 3.880 196,733 -0.18(-4.43%)
Sep 08, 2025 4.230 4.290 4.060 4.060 164,370 -0.19(-4.47%)
Sep 05, 2025 3.960 4.260 3.960 4.250 761,681 +0.31(+7.87%)
Sep 04, 2025 4.010 4.010 3.890 3.940 116,593 -0.06(-1.50%)
Sep 03, 2025 3.900 4.040 3.900 4.000 136,981 +0.08(+2.04%)
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.