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

(OP:SAGMF)

0.3200 -0.0150 (-4.48%)
Streaming Delayed Price Updated: 3:33 PM EST, Dec 22, 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 (%)
Dec 22, 2025 0.3343 0.3600 0.3169 0.3200 114,786 -0.02(-4.48%)
Dec 19, 2025 0.3282 0.3360 0.3230 0.3350 127,352 +0.01(+3.72%)
Dec 18, 2025 0.3360 0.3360 0.3108 0.3230 234,378 +0.02(+5.14%)
Dec 17, 2025 0.3113 0.3360 0.3000 0.3072 206,884 +0.01(+2.40%)
Dec 16, 2025 0.3778 0.3778 0.2960 0.3000 235,603 -0.02(-6.86%)
Dec 15, 2025 0.3042 0.3565 0.2800 0.3221 201,376 +0.03(+9.19%)
Dec 12, 2025 0.2858 0.3070 0.2795 0.2950 255,718 +0.01(+2.72%)
Dec 11, 2025 0.2660 0.2872 0.2600 0.2872 224,359 +0.01(+4.82%)
Dec 10, 2025 0.2873 0.2873 0.2581 0.2740 129,437 +0.01(+2.05%)
Dec 09, 2025 0.2740 0.2804 0.2589 0.2685 315,431 -0.01(-1.90%)
Dec 08, 2025 0.2735 0.2820 0.2667 0.2737 189,845 -0.01(-2.25%)
Dec 05, 2025 0.2571 0.3250 0.2571 0.2800 326,196 -0.02(-7.44%)
Dec 04, 2025 0.3331 0.3495 0.3010 0.3025 526,393 -0.04(-11.63%)
Dec 03, 2025 0.4200 0.4347 0.3200 0.3423 440,644 -0.07(-17.62%)
Dec 02, 2025 0.4267 0.4300 0.4000 0.4155 187,581 -0.01(-1.19%)
Dec 01, 2025 0.4897 0.4897 0.4100 0.4205 84,440 -0.00(-0.50%)
Nov 28, 2025 0.4440 0.4440 0.4101 0.4226 103,741 -0.00(-1.12%)
Nov 26, 2025 0.4898 0.4898 0.4010 0.4274 288,700 -0.01(-3.08%)
Nov 25, 2025 0.4898 0.4898 0.4030 0.4410 395,968 +0.04(+9.57%)
Nov 24, 2025 0.4500 0.5000 0.3810 0.4025 277,794 +0.02(+5.64%)
Nov 21, 2025 0.3840 0.4387 0.3780 0.3810 294,842 +0.01(+2.25%)
Nov 20, 2025 0.4140 0.4140 0.3570 0.3726 159,662 +0.02(+5.11%)
Nov 19, 2025 0.4140 0.4140 0.3465 0.3545 130,478 +0.01(+3.47%)
Nov 18, 2025 0.3423 0.3780 0.3369 0.3426 356,888 +0.01(+1.69%)
Nov 17, 2025 0.3600 0.3790 0.3200 0.3369 210,281 -0.01(-3.63%)
Nov 14, 2025 0.3005 0.3524 0.3005 0.3496 68,106 +0.01(+2.58%)
Nov 13, 2025 0.3790 0.3790 0.3315 0.3408 225,802 -0.02(-5.02%)
Nov 12, 2025 0.3525 0.4058 0.3518 0.3588 178,864 +0.00(+0.70%)
Nov 11, 2025 0.3549 0.3700 0.3500 0.3563 95,342 +0.02(+4.67%)
Nov 10, 2025 0.3801 0.3801 0.3400 0.3404 285,145 -0.01(-3.60%)
Nov 07, 2025 0.3690 0.3690 0.3000 0.3531 244,851 -0.01(-1.51%)
Nov 06, 2025 0.4094 0.4094 0.3400 0.3585 261,115 +0.01(+4.34%)
Nov 05, 2025 0.3449 0.3600 0.3240 0.3436 208,939 +0.03(+7.91%)
Nov 04, 2025 0.3089 0.3184 0.3046 0.3184 52,921 +0.00(+1.08%)
Nov 03, 2025 0.3250 0.3330 0.3100 0.3150 80,428 -0.02(-5.86%)
Oct 31, 2025 0.4140 0.4140 0.3346 0.3346 146,721 -0.02(-5.08%)
Oct 30, 2025 0.3440 0.3606 0.3320 0.3525 190,556 +0.02(+5.79%)
Oct 29, 2025 0.3180 0.3403 0.3124 0.3332 103,458 +0.03(+8.22%)
Oct 28, 2025 0.3110 0.3300 0.3016 0.3079 117,727 -0.00(-1.00%)
Oct 27, 2025 0.3500 0.3500 0.3100 0.3110 203,002 -0.02(-7.16%)
Oct 24, 2025 0.3313 0.3400 0.3200 0.3350 79,048 -0.00(-0.74%)
Oct 23, 2025 0.4000 0.4000 0.3288 0.3375 154,099 -0.03(-7.05%)
Oct 22, 2025 0.3610 0.3646 0.3376 0.3631 85,045 +0.03(+7.84%)
Oct 21, 2025 0.3200 0.3445 0.3178 0.3367 232,247 +0.01(+2.03%)
Oct 20, 2025 0.3600 0.3622 0.3200 0.3300 135,508 +0.01(+3.77%)
Oct 17, 2025 0.3300 0.3400 0.2800 0.3180 129,612 -0.01(-2.15%)
Oct 16, 2025 0.2900 0.3299 0.2750 0.3250 114,486 +0.04(+16.07%)
Oct 15, 2025 0.2900 0.3300 0.2710 0.2800 77,700 -0.00(-0.92%)
Oct 14, 2025 0.3300 0.3300 0.2800 0.2826 68,195 -0.01(-4.85%)
Oct 13, 2025 0.2800 0.3100 0.2800 0.2970 45,640 +0.03(+9.68%)
Oct 10, 2025 0.2766 0.2795 0.2650 0.2708 278,856 -0.01(-1.85%)
Oct 09, 2025 0.3000 0.3000 0.2759 0.2759 44,002 -0.00(-0.54%)
Oct 08, 2025 0.3450 0.3450 0.2700 0.2774 125,787 +0.01(+4.36%)
Oct 07, 2025 0.2825 0.2996 0.2585 0.2658 203,030 -0.00(-1.56%)
Oct 06, 2025 0.2451 0.3000 0.2451 0.2700 101,301 +0.02(+9.05%)
Oct 03, 2025 0.2400 0.2501 0.2252 0.2476 100,645 +0.03(+12.55%)
Oct 02, 2025 0.2620 0.2620 0.2145 0.2200 109,461 +0.00(+0.00%)
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.