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:SMTSF)

0.8341 +0.0004 (+0.05%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jul 11, 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 11, 2025 0.8306 0.8341 0.8306 0.8341 821 +0.00(+0.05%)
Jul 10, 2025 0.8275 0.8397 0.8275 0.8337 44,193 +0.01(+0.65%)
Jul 09, 2025 0.8191 0.8283 0.8191 0.8283 4,215 -0.01(-1.19%)
Jul 08, 2025 0.8283 0.8383 0.8283 0.8383 3,168 +0.01(+1.15%)
Jul 07, 2025 0.8023 0.8586 0.8023 0.8288 5,808 -0.01(-0.78%)
Jul 03, 2025 0.8353 0.8353 0.8353 0.8353 343 +0.00(+0.04%)
Jul 02, 2025 0.8350 0.8350 0.8350 0.8350 6,758 -0.00(-0.42%)
Jul 01, 2025 0.8358 0.8385 0.8358 0.8385 1,425 +0.01(+0.95%)
Jun 30, 2025 0.8251 0.8306 0.8251 0.8306 21,248 -0.01(-1.66%)
Jun 27, 2025 0.8175 0.8569 0.8175 0.8446 7,236 +0.01(+0.78%)
Jun 26, 2025 0.8300 0.8381 0.8300 0.8381 30,226 +0.01(+0.98%)
Jun 25, 2025 0.8300 0.8300 0.8300 0.8300 6,630 -0.00(-0.04%)
Jun 24, 2025 0.8120 0.8303 0.8120 0.8303 7,770 +0.03(+3.14%)
Jun 23, 2025 0.8050 0.8050 0.8050 0.8050 5,631 -0.01(-1.47%)
Jun 20, 2025 0.8170 0.8170 0.8170 0.8170 142 -0.02(-1.94%)
Jun 18, 2025 0.8284 0.8332 0.8284 0.8332 1,406 +0.00(+0.00%)
Jun 17, 2025 0.8332 0.8332 0.8260 0.8332 2,316 -0.02(-1.98%)
Jun 16, 2025 0.8893 0.8893 0.8401 0.8500 21,485 +0.01(+1.19%)
Jun 13, 2025 0.8321 0.8400 0.8321 0.8400 24,728 +0.00(+0.12%)
Jun 12, 2025 0.8246 0.8390 0.8246 0.8390 15,358 +0.00(+0.08%)
Jun 11, 2025 0.8383 0.8383 0.8283 0.8383 1,236 +0.02(+2.08%)
Jun 10, 2025 0.8211 0.8334 0.8200 0.8212 115,791 +0.00(+0.15%)
Jun 09, 2025 0.8383 0.8400 0.8161 0.8200 150,124 -0.01(-1.03%)
Jun 06, 2025 0.8273 0.8285 0.8235 0.8285 24,671 +0.00(+0.10%)
Jun 05, 2025 0.8220 0.8350 0.7514 0.8277 84,380 -0.00(-0.40%)
Jun 04, 2025 0.8500 0.8540 0.8277 0.8310 15,296 -0.02(-1.89%)
Jun 03, 2025 0.9000 0.9000 0.8470 0.8470 19,941 +0.02(+2.05%)
Jun 02, 2025 0.8900 0.9100 0.8240 0.8300 26,987 -0.06(-6.86%)
May 30, 2025 1.014 1.015 0.8911 0.8911 18,990 -0.04(-4.18%)
May 29, 2025 0.9900 1.110 0.9230 0.9300 55,981 -0.12(-11.43%)
May 28, 2025 1.250 1.315 1.010 1.050 162,492 -0.18(-14.75%)
May 27, 2025 0.8673 1.260 0.8673 1.232 194,461 +0.38(+44.20%)
May 23, 2025 0.8230 0.8600 0.8212 0.8541 67,795 +0.03(+4.03%)
May 22, 2025 0.8222 0.8239 0.8173 0.8210 27,092 -0.00(-0.57%)
May 21, 2025 0.8250 0.8257 0.8130 0.8257 34,430 +0.01(+0.81%)
May 20, 2025 0.8191 0.8250 0.8130 0.8191 2,457 +0.00(+0.23%)
May 19, 2025 0.8178 0.8203 0.8151 0.8172 11,156 -0.01(-0.79%)
May 16, 2025 0.8208 0.8237 0.8174 0.8237 20,429 +0.01(+0.82%)
May 15, 2025 0.8100 0.8196 0.8100 0.8170 118,266 +0.00(+0.36%)
May 14, 2025 0.8200 0.8200 0.8100 0.8141 27,468 -0.01(-0.68%)
May 13, 2025 0.8113 0.8197 0.8113 0.8197 93,182 +0.02(+3.09%)
May 12, 2025 0.7966 0.8002 0.7900 0.7951 105,871 -0.01(-0.64%)
May 09, 2025 0.8003 0.8091 0.8002 0.8002 2,802 +0.00(+0.00%)
May 08, 2025 0.8010 0.8050 0.8002 0.8002 80,281 -0.01(-1.00%)
May 07, 2025 0.7520 0.8300 0.7520 0.8083 1,545,166 +0.02(+1.90%)
May 06, 2025 0.7741 0.7932 0.7740 0.7932 141,559 +0.01(+1.43%)
May 05, 2025 0.7900 0.7900 0.7800 0.7820 100,724 +0.01(+1.43%)
May 02, 2025 0.7837 0.7837 0.7610 0.7710 4,290 +0.00(+0.50%)
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.