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:SASKF)

0.3905 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 20, 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 (%)
Aug 20, 2025 0.4000 0.4076 0.3749 0.3905 38,740 -0.03(-6.27%)
Aug 19, 2025 0.4431 0.4434 0.4164 0.4166 87,798 -0.03(-5.96%)
Aug 18, 2025 0.4404 0.4500 0.4400 0.4430 21,271 -0.00(-0.16%)
Aug 15, 2025 0.4400 0.4518 0.4400 0.4437 6,197 -0.01(-1.18%)
Aug 14, 2025 0.4542 0.4577 0.4409 0.4490 47,630 +0.00(+0.72%)
Aug 13, 2025 0.4465 0.4767 0.4430 0.4458 25,016 -0.02(-5.25%)
Aug 12, 2025 0.4867 0.4959 0.4705 0.4705 75,171 +0.00(+0.11%)
Aug 11, 2025 0.4807 0.5010 0.4430 0.4700 67,723 -0.00(-1.01%)
Aug 08, 2025 0.4759 0.5000 0.4643 0.4748 48,314 -0.01(-1.08%)
Aug 07, 2025 0.4748 0.4886 0.4649 0.4800 32,150 +0.00(+0.50%)
Aug 06, 2025 0.4754 0.4956 0.4754 0.4776 18,677 -0.00(-0.91%)
Aug 05, 2025 0.4892 0.5000 0.4632 0.4820 90,309 +0.00(+0.84%)
Aug 04, 2025 0.5099 0.5099 0.4200 0.4780 90,282 +0.01(+1.29%)
Aug 01, 2025 0.4691 0.4773 0.4600 0.4719 46,464 -0.04(-7.03%)
Jul 31, 2025 0.4699 0.5160 0.4533 0.5076 216,483 +0.01(+1.22%)
Jul 30, 2025 0.5080 0.5080 0.4769 0.5015 20,698 +0.01(+1.46%)
Jul 29, 2025 0.4951 0.5390 0.4900 0.4943 261,770 -0.01(-1.14%)
Jul 28, 2025 0.4800 0.5051 0.4501 0.5000 42,755 +0.02(+4.17%)
Jul 25, 2025 0.4719 0.5000 0.4660 0.4800 18,679 -0.01(-2.04%)
Jul 24, 2025 0.4541 0.4920 0.4358 0.4900 109,385 +0.04(+7.91%)
Jul 23, 2025 0.4280 0.4790 0.4280 0.4541 114,755 -0.01(-1.79%)
Jul 22, 2025 0.4513 0.4722 0.4500 0.4624 164,660 +0.00(+0.52%)
Jul 21, 2025 0.4170 0.4718 0.4170 0.4600 154,639 +0.03(+7.48%)
Jul 18, 2025 0.4073 0.4325 0.3950 0.4280 38,767 +0.03(+7.00%)
Jul 17, 2025 0.4330 0.4330 0.3931 0.4000 99,616 -0.01(-1.28%)
Jul 16, 2025 0.4000 0.4160 0.3884 0.4052 52,086 -0.01(-2.60%)
Jul 15, 2025 0.4150 0.4220 0.3950 0.4160 241,124 +0.02(+5.24%)
Jul 14, 2025 0.3708 0.4143 0.3620 0.3953 150,890 +0.01(+1.75%)
Jul 11, 2025 0.3925 0.3925 0.3790 0.3885 59,462 +0.00(+0.05%)
Jul 10, 2025 0.3759 0.3950 0.3730 0.3883 41,807 +0.00(+0.15%)
Jul 09, 2025 0.3950 0.3994 0.3713 0.3877 29,410 -0.01(-1.87%)
Jul 08, 2025 0.4200 0.4240 0.3770 0.3951 54,332 -0.02(-5.48%)
Jul 07, 2025 0.4146 0.4520 0.3990 0.4180 39,950 -0.00(-0.43%)
Jul 03, 2025 0.4346 0.4400 0.4105 0.4198 12,681 -0.02(-4.33%)
Jul 02, 2025 0.4481 0.4481 0.4232 0.4388 46,011 +0.02(+4.48%)
Jul 01, 2025 0.4275 0.4350 0.3900 0.4200 17,214 -0.03(-6.48%)
Jun 30, 2025 0.4541 0.4900 0.4297 0.4491 26,045 -0.04(-8.25%)
Jun 27, 2025 0.5075 0.5255 0.4581 0.4895 119,010 -0.00(-0.79%)
Jun 26, 2025 0.4615 0.5037 0.4535 0.4934 51,507 +0.04(+8.01%)
Jun 25, 2025 0.4519 0.4568 0.4430 0.4568 23,783 +0.00(+1.06%)
Jun 24, 2025 0.4684 0.4802 0.4470 0.4520 27,716 -0.02(-3.34%)
Jun 23, 2025 0.4578 0.4820 0.4578 0.4676 63,930 +0.01(+2.10%)
Jun 20, 2025 0.4582 0.4844 0.4526 0.4580 153,603 -0.02(-3.82%)
Jun 18, 2025 0.4762 0.5075 0.4762 0.4762 54,760 -0.01(-2.22%)
Jun 17, 2025 0.4700 0.5083 0.4612 0.4870 102,652 +0.02(+4.15%)
Jun 16, 2025 0.3800 0.4700 0.3800 0.4676 74,323 +0.07(+17.64%)
Jun 13, 2025 0.3779 0.3975 0.3712 0.3975 28,334 +0.01(+1.92%)
Jun 12, 2025 0.3737 0.3900 0.3701 0.3900 9,427 +0.02(+4.53%)
Jun 11, 2025 0.3791 0.4034 0.3726 0.3731 25,404 -0.02(-4.14%)
Jun 10, 2025 0.4590 0.4590 0.3892 0.3892 113,477 -0.04(-8.42%)
Jun 09, 2025 0.4000 0.4396 0.3690 0.4250 164,678 +0.03(+6.54%)
Jun 06, 2025 0.3683 0.3989 0.3683 0.3989 53,718 +0.04(+10.38%)
Jun 05, 2025 0.3618 0.3700 0.3522 0.3614 31,100 +0.01(+4.15%)
Jun 04, 2025 0.3480 0.3700 0.3412 0.3470 10,166 -0.02(-4.14%)
Jun 03, 2025 0.3424 0.3620 0.3240 0.3620 47,907 +0.04(+11.04%)
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.