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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:SGD)

11.58 -0.15 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 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 (%)
Oct 09, 2025 12.45 12.45 11.72 11.73 97,543 -0.56(-4.56%)
Oct 08, 2025 11.53 12.50 12.29 251,274 +0.89(+7.81%)
Oct 07, 2025 11.84 11.90 11.40 11.40 170,064 -0.30(-2.56%)
Oct 06, 2025 11.80 12.64 11.70 11.70 211,192 -0.05(-0.43%)
Oct 03, 2025 11.71 12.06 11.71 11.75 126,497 +0.05(+0.43%)
Oct 02, 2025 12.20 12.31 11.39 11.70 420,865 -0.30(-2.50%)
Oct 01, 2025 11.66 12.07 11.50 12.00 581,990 +0.90(+8.11%)
Sep 30, 2025 11.02 11.13 10.86 11.10 133,100 +0.10(+0.91%)
Sep 29, 2025 11.00 11.21 10.93 11.00 119,028 +0.13(+1.20%)
Sep 26, 2025 10.63 10.98 10.63 10.87 115,189 +0.24(+2.26%)
Sep 25, 2025 10.49 10.66 10.41 10.63 85,162 +0.18(+1.72%)
Sep 24, 2025 10.44 10.68 10.37 10.45 105,160 -0.03(-0.29%)
Sep 23, 2025 10.62 10.63 10.31 10.48 152,448 -0.03(-0.29%)
Sep 22, 2025 10.15 10.58 10.15 10.51 76,836 +0.49(+4.89%)
Sep 19, 2025 10.23 10.29 9.980 10.02 231,220 +0.05(+0.50%)
Sep 18, 2025 10.10 10.42 9.950 9.970 169,621 -0.18(-1.77%)
Sep 17, 2025 10.19 10.49 10.11 10.15 193,561 -0.03(-0.29%)
Sep 16, 2025 10.32 10.37 10.07 10.18 228,672 -0.07(-0.68%)
Sep 15, 2025 10.53 10.53 10.25 10.25 144,246 -0.35(-3.30%)
Sep 12, 2025 10.75 10.78 10.52 10.60 74,471 -0.12(-1.12%)
Sep 11, 2025 10.80 10.87 10.70 10.72 107,038 -0.19(-1.74%)
Sep 10, 2025 10.83 10.96 10.71 10.91 143,297 +0.18(+1.68%)
Sep 09, 2025 10.76 10.86 10.59 10.73 103,771 -0.01(-0.09%)
Sep 08, 2025 10.95 11.03 10.65 10.74 153,033 -0.05(-0.46%)
Sep 05, 2025 10.19 10.97 10.17 10.79 321,925 +0.65(+6.41%)
Sep 04, 2025 9.810 10.15 9.610 10.14 365,117 +0.28(+2.84%)
Sep 03, 2025 9.810 10.00 9.750 9.860 195,319 -0.07(-0.70%)
Sep 02, 2025 9.720 10.00 9.560 9.930 204,797 +0.40(+4.20%)
Aug 29, 2025 9.530 0 +0.13(+1.38%)
Aug 28, 2025 9.450 9.500 9.330 9.400 87,141 -0.01(-0.11%)
Aug 27, 2025 9.250 9.490 9.250 9.410 92,511 +0.16(+1.73%)
Aug 26, 2025 9.430 9.430 9.180 9.250 152,283 -0.11(-1.18%)
Aug 25, 2025 9.320 9.490 9.250 9.360 147,270 +0.03(+0.32%)
Aug 22, 2025 9.200 9.370 9.105 9.330 98,245 +0.13(+1.41%)
Aug 21, 2025 9.060 9.240 9.000 9.200 332,393 +0.20(+2.22%)
Aug 20, 2025 9.150 9.170 9.000 9.000 58,428 -0.06(-0.66%)
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%)
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.