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:SGML)

7.250 -0.120 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 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 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%)
Nov 03, 2025 9.470 9.750 6.510 7.450 584,265 -1.59(-17.59%)
Oct 31, 2025 8.780 9.160 8.510 9.040 128,680 +0.28(+3.20%)
Oct 30, 2025 8.040 8.940 7.810 8.760 276,850 +0.74(+9.23%)
Oct 29, 2025 7.680 8.040 7.680 8.020 146,522 +0.24(+3.08%)
Oct 28, 2025 7.980 8.070 7.600 7.780 193,846 -0.09(-1.14%)
Oct 27, 2025 8.410 8.590 7.810 7.870 272,687 -0.61(-7.19%)
Oct 24, 2025 8.500 9.050 8.440 8.480 216,214 -0.14(-1.62%)
Oct 23, 2025 8.490 8.870 8.490 8.620 106,958 +0.54(+6.68%)
Oct 22, 2025 8.700 8.700 8.060 8.080 145,975 -0.74(-8.39%)
Oct 21, 2025 9.250 9.270 8.800 8.820 123,502 -0.72(-7.55%)
Oct 20, 2025 9.080 10.16 9.060 9.540 183,796 +0.76(+8.66%)
Oct 17, 2025 9.100 9.400 8.670 8.780 151,251 -0.72(-7.58%)
Oct 16, 2025 9.310 9.780 9.010 9.500 168,675 +0.30(+3.26%)
Oct 15, 2025 9.200 9.980 8.890 9.200 181,637 +0.26(+2.91%)
Oct 14, 2025 9.250 9.450 8.500 8.940 174,127 +0.22(+2.52%)
Oct 10, 2025 8.720 0 -1.68(-16.15%)
Oct 09, 2025 10.10 11.15 10.07 10.40 114,154 +0.60(+6.12%)
Oct 08, 2025 10.31 10.31 9.660 9.800 113,438 -0.77(-7.28%)
Oct 07, 2025 10.88 11.08 10.02 10.57 162,271 +0.03(+0.28%)
Oct 06, 2025 10.88 10.95 10.46 10.54 148,110 +0.05(+0.48%)
Oct 03, 2025 9.510 10.67 9.350 10.49 167,269 +1.04(+11.01%)
Oct 02, 2025 9.670 9.840 9.380 9.450 135,429 -0.12(-1.25%)
Oct 01, 2025 9.040 9.800 9.040 9.570 79,134 +0.77(+8.75%)
Sep 30, 2025 9.220 9.390 8.800 8.800 54,086 -0.45(-4.86%)
Sep 29, 2025 9.860 10.25 9.250 9.250 148,141 -0.54(-5.52%)
Sep 26, 2025 10.00 10.12 9.480 9.790 124,123 -0.30(-2.97%)
Sep 25, 2025 9.250 10.23 8.930 10.09 323,379 +1.00(+11.00%)
Sep 24, 2025 8.800 9.460 8.790 9.090 162,761 +0.64(+7.57%)
Sep 23, 2025 8.780 8.780 8.400 8.450 42,133 -0.22(-2.54%)
Sep 22, 2025 8.270 8.730 8.230 8.670 53,493 +0.37(+4.46%)
Sep 19, 2025 8.300 8.970 8.300 8.300 98,492 +0.08(+0.97%)
Sep 18, 2025 8.090 8.290 7.980 8.220 112,523 +0.17(+2.11%)
Sep 17, 2025 7.990 8.410 7.950 8.050 65,571 -0.17(-2.07%)
Sep 16, 2025 8.190 8.230 7.990 8.220 61,566 +0.22(+2.75%)
Sep 15, 2025 7.660 8.110 7.660 8.000 173,759 +0.51(+6.81%)
Sep 12, 2025 7.620 7.620 7.460 7.490 65,945 -0.01(-0.13%)
Sep 11, 2025 7.620 7.640 7.420 7.500 54,497 -0.15(-1.96%)
Sep 10, 2025 8.010 8.100 7.600 7.650 99,942 -0.40(-4.97%)
Sep 09, 2025 8.260 8.260 7.960 8.050 187,988 -0.58(-6.72%)
Sep 08, 2025 8.970 8.970 8.500 8.630 46,814 -0.28(-3.14%)
Sep 05, 2025 8.700 9.140 8.700 8.910 150,185 +0.52(+6.20%)
Sep 04, 2025 8.410 8.410 8.100 8.390 111,512 +0.06(+0.72%)
Sep 03, 2025 8.390 8.550 8.130 8.330 55,841 -0.04(-0.48%)
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.