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:SPRQ)

0.7100 -0.0400 (-5.33%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jul 25, 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 25, 2025 0.7500 0.7500 0.7100 0.7100 48,376 -0.04(-5.33%)
Jul 22, 2025 0.7500 0 -0.02(-2.60%)
Jul 21, 2025 0.8200 0.8200 0.7700 0.7700 8,000 +0.02(+2.67%)
Jul 18, 2025 0.7500 0.7500 0.7500 0.7500 8,500 +0.03(+4.17%)
Jul 16, 2025 0.7200 0 +0.00(+0.00%)
Jul 14, 2025 0.7200 0 -0.03(-4.00%)
Jul 11, 2025 0.7600 0.7600 0.7500 0.7500 2,720 +0.00(+0.00%)
Jul 10, 2025 0.7700 0.7800 0.7400 0.7500 49,277 -0.03(-3.85%)
Jul 09, 2025 0.8000 0.8500 0.7800 0.7800 111,500 -0.01(-1.27%)
Jul 08, 2025 0.8000 0.8200 0.7900 0.7900 28,963 +0.01(+1.28%)
Jul 07, 2025 0.7900 0.7900 0.7800 0.7800 13,500 -0.03(-3.70%)
Jul 04, 2025 0.8100 0.8400 0.8100 0.8100 16,000 +0.00(+0.00%)
Jul 03, 2025 0.8000 0.8200 0.8000 0.8100 6,000 +0.00(+0.00%)
Jul 02, 2025 0.8100 0.8100 0.8100 0.8100 505 -0.01(-1.22%)
Jun 30, 2025 0.8200 0 +0.03(+3.80%)
Jun 27, 2025 0.8000 0.8000 0.7600 0.7900 406,600 +0.04(+5.33%)
Jun 26, 2025 0.8000 0.8200 0.7500 0.7500 34,068 -0.09(-10.71%)
Jun 25, 2025 0.8300 0.8400 0.8000 0.8400 416,805 +0.03(+3.70%)
Jun 24, 2025 0.7700 0.8200 0.7700 0.8100 828,331 +0.02(+2.53%)
Jun 23, 2025 0.8000 0.8200 0.7900 0.7900 407,100 +0.00(+0.00%)
Jun 20, 2025 0.7700 0.7900 0.7700 0.7900 407,500 -0.03(-3.66%)
Jun 19, 2025 0.8300 0.8300 0.7900 0.8200 407,850 +0.05(+6.49%)
Jun 18, 2025 0.7700 0.7900 0.7300 0.7700 34,800 -0.01(-1.28%)
Jun 17, 2025 0.7600 0.8200 0.7600 0.7800 429,363 +0.01(+1.30%)
Jun 16, 2025 0.7900 0.8400 0.7700 0.7700 25,536 -0.02(-2.53%)
Jun 13, 2025 0.7900 0.7900 0.7900 0.7900 4,500 +0.00(+0.00%)
Jun 12, 2025 0.7900 0.8000 0.7600 0.7900 222,150 +0.00(+0.00%)
Jun 11, 2025 0.7900 0.8000 0.7800 0.7900 215,200 +0.00(+0.00%)
Jun 10, 2025 0.8000 0.8000 0.7900 0.7900 5,000 -0.01(-1.25%)
Jun 09, 2025 0.7900 0.8200 0.7800 0.8000 10,001 +0.01(+1.27%)
Jun 06, 2025 0.7600 0.7900 0.7600 0.7900 212,500 +0.05(+6.76%)
Jun 05, 2025 0.7400 0.7400 0.7400 0.7400 1,500 +0.00(+0.00%)
Jun 04, 2025 0.7200 0.7500 0.7200 0.7400 104,000 +0.02(+2.78%)
Jun 03, 2025 0.7200 0.7200 0.7200 0.7200 104,505 +0.00(+0.00%)
Jun 02, 2025 0.7300 0.7300 0.6900 0.7200 112,680 -0.03(-4.00%)
May 30, 2025 0.7800 0.7900 0.7500 0.7500 129,051 -0.03(-3.85%)
May 29, 2025 0.8300 0.8300 0.7600 0.7800 138,000 -0.05(-6.02%)
May 28, 2025 0.8600 0.8600 0.8300 0.8300 49,005 -0.01(-1.19%)
May 27, 2025 0.8300 0.8600 0.8200 0.8400 64,937 -0.02(-2.33%)
May 26, 2025 0.9100 0.9100 0.8400 0.8600 92,160 -0.03(-3.37%)
May 23, 2025 0.8000 0.9500 0.7900 0.8900 122,001 +0.09(+11.25%)
May 22, 2025 0.8200 0.8200 0.7500 0.8000 61,410 -0.01(-1.23%)
May 21, 2025 0.8200 0.8200 0.8100 0.8100 5,500 +0.00(+0.00%)
May 20, 2025 0.8600 0.8700 0.8000 0.8100 48,645 -0.01(-1.22%)
May 16, 2025 0.8200 0 +0.00(+0.00%)
May 15, 2025 0.8400 0.8400 0.8200 0.8200 12,700 -0.02(-2.38%)
May 14, 2025 0.8500 0.9200 0.8400 0.8400 9,795 -0.01(-1.18%)
May 13, 2025 0.8500 0.9000 0.8500 0.8500 10,500 -0.05(-5.56%)
May 12, 2025 0.8900 0.9000 0.8900 0.9000 3,000 -0.02(-2.17%)
May 09, 2025 0.8700 0.9200 0.8300 0.9200 18,500 +0.05(+5.75%)
May 08, 2025 0.9100 0.9100 0.8700 0.8700 15,134 -0.03(-3.33%)
May 07, 2025 0.8800 0.9200 0.8800 0.9000 4,500 +0.02(+2.27%)
May 06, 2025 0.9000 0.9200 0.8800 0.8800 7,505 -0.04(-4.35%)
May 05, 2025 0.8500 0.9200 0.8500 0.9200 7,500 +0.07(+8.24%)
May 02, 2025 0.8700 0.8700 0.8500 0.8500 11,000 +0.04(+4.94%)
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.