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
Overview
News
Currencies
International
Treasuries

(OP: SMTSF )

0.6240 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EST, Feb 4, 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 (%)
Feb 04, 2025 0.6234 0.6240 0.6212 0.6240 811 +0.01(+1.78%)
Feb 03, 2025 0.6000 0.6351 0.6000 0.6131 21,551 -0.03(-4.90%)
Jan 31, 2025 0.6533 0.6600 0.6274 0.6447 7,060 -0.01(-0.82%)
Jan 30, 2025 0.6400 0.6517 0.6250 0.6500 324,403 +0.02(+3.17%)
Jan 29, 2025 0.6300 0.6500 0.6247 0.6300 197,916 -0.00(-0.55%)
Jan 28, 2025 0.6292 0.6335 0.6211 0.6335 185,815 +0.00(+0.65%)
Jan 27, 2025 0.6124 0.6300 0.6115 0.6294 410,498 +0.01(+1.30%)
Jan 24, 2025 0.6156 0.6240 0.6104 0.6213 53,926 +0.00(+0.21%)
Jan 23, 2025 0.6134 0.6200 0.6100 0.6200 4,911 +0.01(+1.08%)
Jan 22, 2025 0.6127 0.6164 0.6127 0.6134 2,880 +0.00(+0.10%)
Jan 21, 2025 0.6140 0.6252 0.6001 0.6128 64,443 +0.00(+0.46%)
Jan 17, 2025 0.6200 0.6200 0.6049 0.6100 33,248 +0.00(+0.00%)
Jan 16, 2025 0.6223 0.6223 0.6001 0.6100 4,165 -0.01(-1.98%)
Jan 15, 2025 0.6266 0.6289 0.6000 0.6223 135,095 +0.02(+3.58%)
Jan 14, 2025 0.5720 0.6035 0.5700 0.6008 72,186 +0.04(+6.75%)
Jan 13, 2025 0.5664 0.5664 0.5600 0.5628 52,268 +0.00(+0.14%)
Jan 10, 2025 0.5521 0.5719 0.5500 0.5620 41,370 +0.01(+2.18%)
Jan 08, 2025 0.5500 0.5695 0.5500 0.5500 14,117 +0.00(+0.00%)
Jan 07, 2025 0.5605 0.5605 0.5500 0.5500 75,095 -0.01(-2.10%)
Jan 06, 2025 0.5500 0.5673 0.5500 0.5618 46,985 -0.00(-0.41%)
Jan 03, 2025 0.5840 0.5840 0.5585 0.5641 63,999 -0.01(-1.04%)
Jan 02, 2025 0.5733 0.5752 0.5700 0.5700 21,557 +0.00(+0.35%)
Dec 31, 2024 0.5680 0 +0.00(+0.73%)
Dec 30, 2024 0.5601 0.5708 0.5500 0.5639 74,975 -0.01(-1.93%)
Dec 27, 2024 0.5709 0.5750 0.5601 0.5750 41,131 -0.02(-2.95%)
Dec 26, 2024 0.5600 0.6100 0.5600 0.5925 22,619 +0.02(+3.19%)
Dec 24, 2024 0.5600 0.5860 0.5600 0.5742 4,727 +0.01(+1.63%)
Dec 23, 2024 0.5790 0.5790 0.5641 0.5650 27,733 -0.02(-3.81%)
Dec 20, 2024 0.5630 0.5950 0.5630 0.5874 11,582 -0.00(-0.44%)
Dec 19, 2024 0.5814 0.6028 0.5752 0.5900 337,273 +0.02(+3.13%)
Dec 18, 2024 0.5910 0.5910 0.5721 0.5721 64,992 -0.02(-3.20%)
Dec 17, 2024 0.5865 0.6000 0.5752 0.5910 737,786 -0.00(-0.29%)
Dec 16, 2024 0.5637 0.6300 0.5637 0.5927 309,646 +0.05(+9.76%)
Dec 13, 2024 0.5101 0.5452 0.5101 0.5400 240,550 +0.00(+0.00%)
Dec 12, 2024 0.5400 0.5400 0.5400 0.5400 7,620 +0.01(+1.89%)
Dec 11, 2024 0.5177 0.5400 0.5177 0.5300 187,501 +0.03(+6.00%)
Dec 10, 2024 0.4978 0.5302 0.4978 0.5000 178,700 -0.02(-2.91%)
Dec 09, 2024 0.5200 0.5309 0.5143 0.5150 128,825 -0.00(-0.85%)
Dec 06, 2024 0.5074 0.5200 0.5022 0.5194 86,747 +0.01(+2.39%)
Dec 05, 2024 0.4959 0.5073 0.4958 0.5073 104,740 +0.01(+1.46%)
Dec 04, 2024 0.4769 0.5026 0.4769 0.5000 26,845 +0.03(+6.79%)
Dec 03, 2024 0.4682 0.4750 0.4600 0.4682 65,497 +0.00(+0.26%)
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 and Conditions.
 
 
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.