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:SGD)

9.060 -0.150 (-1.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	9.220	9.220	9.000	9.060	238,770	-0.15(-1.63%)
Aug 18, 2025	9.400	9.400	9.190	9.210	159,688	-0.13(-1.39%)
Aug 15, 2025	9.050	9.560	9.000	9.340	851,411	+0.09(+0.97%)
Aug 14, 2025	9.310	9.540	9.200	9.250	66,360	-0.01(-0.11%)
Aug 13, 2025	9.290	9.500	9.200	9.260	43,639	-0.22(-2.32%)
Aug 12, 2025	9.360	9.500	9.180	9.480	102,984	+0.17(+1.83%)
Aug 11, 2025	9.300	9.420	9.090	9.310	297,689	-0.19(-2.00%)
Aug 08, 2025	9.910	9.910	9.440	9.500	170,703	-0.31(-3.16%)
Aug 07, 2025	9.650	9.950	9.550	9.810	208,413	+0.35(+3.70%)
Aug 06, 2025	9.360	9.600	9.220	9.460	287,348	-0.07(-0.73%)
Aug 05, 2025	9.540	9.690	9.310	9.530	197,626	+0.49(+5.42%)
Aug 01, 2025				9.040	0	-0.51(-5.34%)
Jul 31, 2025	9.150	9.550	9.070	9.550	139,208	+0.55(+6.11%)
Jul 30, 2025	8.980	9.110	8.810	9.000	221,582	-0.04(-0.44%)
Jul 29, 2025	9.260	9.270	8.980	9.040	77,921	-0.19(-2.06%)
Jul 28, 2025	9.580	9.640	9.020	9.230	127,278	-0.32(-3.35%)
Jul 25, 2025	9.590	9.630	9.380	9.550	44,289	-0.04(-0.42%)
Jul 24, 2025	9.650	9.660	9.500	9.590	60,313	-0.11(-1.13%)
Jul 23, 2025	9.970	9.990	9.690	9.700	70,023	-0.16(-1.62%)
Jul 22, 2025	9.560	9.950	9.560	9.860	137,233	+0.15(+1.54%)
Jul 21, 2025	9.840	9.880	9.590	9.710	113,320	+0.19(+2.00%)
Jul 18, 2025	9.780	9.780	9.470	9.520	73,410	+0.02(+0.21%)
Jul 17, 2025	9.650	9.660	9.340	9.500	76,539	-0.21(-2.16%)
Jul 16, 2025	10.20	10.20	9.570	9.710	143,318	-0.36(-3.57%)
Jul 15, 2025	9.670	10.16	9.590	10.07	342,211	+0.45(+4.68%)
Jul 14, 2025	8.860	9.930	8.860	9.620	404,686	+0.66(+7.37%)
Jul 11, 2025	8.050	10.38	7.990	8.960	675,808	+0.93(+11.58%)
Jul 10, 2025	8.010	8.100	7.980	8.030	37,268	+0.03(+0.37%)
Jul 09, 2025	8.020	8.130	7.960	8.000	169,095	-0.01(-0.12%)
Jul 08, 2025	8.450	8.500	7.960	8.010	178,960	-0.48(-5.65%)
Jul 07, 2025	8.350	8.560	8.150	8.490	80,850	+0.09(+1.07%)
Jul 04, 2025	8.360	8.470	8.360	8.400	100,420	+0.04(+0.48%)
Jul 03, 2025	8.460	8.540	8.330	8.360	79,127	-0.08(-0.95%)
Jul 02, 2025	8.390	8.700	8.390	8.440	117,347	+0.08(+0.96%)
Jun 30, 2025				8.360	0	-0.28(-3.24%)
Jun 27, 2025	8.310	8.670	8.310	8.640	511,351	+0.04(+0.47%)
Jun 26, 2025	8.280	8.700	8.250	8.600	84,169	+0.29(+3.49%)
Jun 25, 2025	8.520	8.650	8.150	8.310	182,606	-0.22(-2.58%)
Jun 24, 2025	7.990	8.640	7.660	8.530	366,668	+0.61(+7.70%)
Jun 23, 2025	7.730	7.995	7.710	7.920	134,214	+0.12(+1.54%)
Jun 20, 2025	7.800	7.800	7.610	7.800	157,026	-0.01(-0.13%)
Jun 19, 2025	7.700	7.860	7.560	7.810	103,397	+0.15(+1.96%)
Jun 18, 2025	7.650	7.810	7.600	7.660	46,902	+0.01(+0.13%)
Jun 17, 2025	7.840	7.840	7.630	7.650	45,109	-0.07(-0.91%)
Jun 16, 2025	7.930	7.930	7.720	7.720	31,644	-0.09(-1.15%)
Jun 13, 2025	7.920	7.970	7.810	7.810	25,158	-0.08(-1.01%)
Jun 12, 2025	7.780	8.040	7.700	7.890	96,022	+0.19(+2.47%)
Jun 11, 2025	7.570	7.760	7.530	7.700	94,994	+0.17(+2.26%)
Jun 10, 2025	7.650	7.650	7.430	7.530	149,991	-0.17(-2.21%)
Jun 09, 2025	7.780	7.790	7.500	7.700	100,728	+0.12(+1.58%)
Jun 06, 2025	7.800	7.800	7.470	7.580	139,007	-0.17(-2.19%)
Jun 05, 2025	8.090	8.100	7.750	7.750	146,522	-0.30(-3.73%)
Jun 04, 2025	8.050	8.060	7.950	8.050	73,454	+0.12(+1.51%)
Jun 03, 2025	7.880	7.960	7.690	7.930	127,485	+0.05(+0.63%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

(TSV:SGD)

Historical Prices