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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

(TSV:SGML)

18.52 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2026	20.77	20.77	18.16	18.52	120,351	-3.49(-15.86%)
Jan 07, 2026	22.23	22.80	21.11	22.01	88,860	-0.26(-1.17%)
Jan 06, 2026	21.79	22.80	21.67	22.27	74,619	+1.08(+5.10%)
Jan 05, 2026	20.13	21.33	18.88	21.19	58,248	+1.63(+8.33%)
Jan 02, 2026	18.43	19.56	18.30	19.56	40,249	+1.51(+8.37%)
Dec 31, 2025				18.05	0	-0.47(-2.54%)
Dec 30, 2025	18.45	19.30	18.31	18.52	51,839	+0.13(+0.71%)
Dec 29, 2025	18.45	18.60	17.60	18.39	29,816	-0.11(-0.59%)
Dec 24, 2025				18.50	0	-0.23(-1.23%)
Dec 23, 2025	19.50	19.75	18.21	18.73	103,255	+0.19(+1.02%)
Dec 22, 2025	17.46	19.50	17.46	18.54	95,842	+1.68(+9.96%)
Dec 19, 2025	16.40	18.15	16.40	16.86	78,636	+0.87(+5.44%)
Dec 18, 2025	14.71	16.10	14.38	15.99	79,804	+1.14(+7.68%)
Dec 17, 2025	15.07	16.70	14.63	14.85	122,601	+0.78(+5.54%)
Dec 16, 2025	14.42	14.42	13.42	14.07	99,741	-0.18(-1.26%)
Dec 15, 2025	15.57	15.57	13.65	14.25	57,954	-0.95(-6.25%)
Dec 12, 2025	15.87	16.31	14.68	15.20	55,941	-1.02(-6.29%)
Dec 11, 2025	16.00	16.22	14.73	16.22	70,865	+0.02(+0.12%)
Dec 10, 2025	16.82	17.10	15.92	16.20	54,649	-0.14(-0.86%)
Dec 09, 2025	14.25	17.00	13.88	16.34	152,109	+1.87(+12.92%)
Dec 08, 2025	13.35	15.20	13.35	14.47	102,404	+1.33(+10.12%)
Dec 05, 2025	14.01	14.15	12.98	13.14	89,052	-0.86(-6.14%)
Dec 04, 2025	14.22	14.33	13.27	14.00	36,950	-0.06(-0.43%)
Dec 03, 2025	14.12	14.17	13.45	14.06	76,970	-0.54(-3.70%)
Dec 02, 2025	16.07	16.07	13.88	14.60	102,124	-1.55(-9.60%)
Dec 01, 2025	16.40	16.40	15.26	16.15	77,817	+0.61(+3.93%)
Nov 28, 2025	14.74	16.13	14.47	15.54	59,524	+0.45(+2.98%)
Nov 27, 2025	14.80	15.09	14.67	15.09	10,999	+0.20(+1.34%)
Nov 26, 2025	14.00	15.21	13.35	14.89	149,850	+0.89(+6.36%)
Nov 25, 2025	14.66	16.12	13.76	14.00	159,324	+0.03(+0.21%)
Nov 24, 2025	13.30	14.52	12.96	13.97	96,499	+0.30(+2.19%)
Nov 21, 2025	12.75	14.00	12.50	13.67	204,929	+0.40(+3.01%)
Nov 20, 2025	15.00	16.40	13.16	13.27	254,875	-1.40(-9.54%)
Nov 19, 2025	12.50	15.28	12.50	14.67	535,598	+3.87(+35.83%)
Nov 18, 2025	10.81	11.88	10.60	10.80	203,497	-0.46(-4.09%)
Nov 17, 2025	11.00	11.75	9.650	11.26	586,083	+2.77(+32.63%)
Nov 14, 2025	7.910	9.140	7.450	8.490	261,363	+0.23(+2.78%)
Nov 13, 2025	8.500	9.000	7.990	8.260	245,949	-0.04(-0.48%)
Nov 12, 2025	8.270	8.420	8.020	8.300	41,097	+0.03(+0.36%)
Nov 11, 2025	8.200	8.460	8.090	8.270	68,995	+0.16(+1.97%)
Nov 10, 2025	7.770	8.540	7.660	8.110	240,850	+0.55(+7.28%)
Nov 07, 2025	6.990	7.790	6.800	7.560	139,383	+0.31(+4.28%)
Nov 06, 2025	7.400	7.400	6.900	7.250	48,509	-0.12(-1.63%)
Nov 05, 2025	6.650	7.370	6.650	7.370	94,401	+0.72(+10.83%)
Nov 04, 2025	7.150	7.320	6.580	6.650	245,133	-0.80(-10.74%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

(TSV:SGML)

Historical Prices