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:SPHCF)

11.57 -0.06 (-0.53%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 16, 2026 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 (%)
Apr 15, 2026 11.56 11.85 11.52 11.63 40,499 +0.13(+1.13%)
Apr 14, 2026 11.67 11.67 11.44 11.50 80,287 +0.00(+0.02%)
Apr 13, 2026 11.09 11.55 10.54 11.50 118,127 +0.96(+9.11%)
Apr 10, 2026 10.41 10.54 10.41 10.54 19,931 +0.22(+2.13%)
Apr 09, 2026 10.77 10.77 10.24 10.32 14,226 +0.07(+0.68%)
Apr 08, 2026 10.52 10.52 10.20 10.25 19,838 +0.25(+2.50%)
Apr 07, 2026 9.940 10.00 9.820 10.00 7,397 +0.05(+0.50%)
Apr 06, 2026 10.15 10.50 9.950 9.950 16,399 -0.19(-1.89%)
Apr 02, 2026 9.900 10.18 9.750 10.14 30,245 -0.10(-0.99%)
Apr 01, 2026 10.45 10.50 10.19 10.24 22,399 +0.03(+0.32%)
Mar 31, 2026 9.830 10.40 9.812 10.21 35,314 +0.38(+3.88%)
Mar 30, 2026 9.740 9.970 9.518 9.830 17,328 +0.31(+3.29%)
Mar 27, 2026 10.13 10.13 9.500 9.517 38,198 -0.08(-0.87%)
Mar 26, 2026 9.960 9.960 9.600 9.600 45,793 -0.17(-1.70%)
Mar 25, 2026 9.910 9.965 9.750 9.767 44,839 -0.07(-0.75%)
Mar 24, 2026 9.810 10.07 9.630 9.840 37,618 +0.09(+0.92%)
Mar 23, 2026 9.330 10.03 9.250 9.750 70,055 +0.64(+7.03%)
Mar 20, 2026 9.700 9.881 9.110 9.110 123,540 -0.59(-6.08%)
Mar 19, 2026 10.00 10.10 9.380 9.700 322,850 -0.65(-6.28%)
Mar 18, 2026 10.86 10.89 10.35 10.35 46,553 -0.57(-5.19%)
Mar 17, 2026 10.98 10.99 10.86 10.92 18,781 -0.06(-0.55%)
Mar 16, 2026 11.13 11.23 10.87 10.98 43,356 -0.28(-2.51%)
Mar 13, 2026 11.50 11.50 10.96 11.26 16,492 +0.22(+2.03%)
Mar 12, 2026 11.07 11.11 10.92 11.04 12,065 -0.12(-1.11%)
Mar 11, 2026 11.54 11.68 11.07 11.16 26,689 -0.04(-0.36%)
Mar 10, 2026 11.20 11.30 10.50 11.20 62,697 +0.05(+0.45%)
Mar 09, 2026 11.10 11.70 10.76 11.15 60,322 -0.10(-0.89%)
Mar 06, 2026 11.33 11.33 11.10 11.25 26,905 -0.03(-0.27%)
Mar 05, 2026 11.71 11.98 11.24 11.28 49,918 -0.68(-5.67%)
Mar 04, 2026 12.18 12.18 11.78 11.96 29,957 -0.27(-2.22%)
Mar 03, 2026 12.00 12.23 11.87 12.23 24,915 -0.03(-0.27%)
Mar 02, 2026 12.30 12.50 12.14 12.26 38,274 +0.05(+0.43%)
Feb 27, 2026 12.22 12.27 12.14 12.21 70,381 +0.04(+0.33%)
Feb 26, 2026 11.95 12.17 11.85 12.17 21,179 +0.17(+1.42%)
Feb 25, 2026 12.00 12.00 11.88 12.00 29,664 +0.15(+1.27%)
Feb 24, 2026 11.45 11.85 11.20 11.85 38,180 +0.35(+3.04%)
Feb 23, 2026 11.55 11.75 11.45 11.50 51,108 -0.05(-0.43%)
Feb 20, 2026 11.20 11.57 11.20 11.55 25,210 +0.10(+0.87%)
Feb 19, 2026 11.30 11.53 11.20 11.45 60,237 +0.00(+0.00%)
Feb 18, 2026 10.92 11.53 10.92 11.45 27,371 +0.05(+0.44%)
Feb 17, 2026 12.00 12.00 11.40 11.40 68,574 -0.35(-2.98%)
Feb 13, 2026 11.66 12.20 11.46 11.75 38,159 -0.09(-0.79%)
Feb 12, 2026 12.10 12.32 11.73 11.84 32,569 -0.15(-1.22%)
Feb 11, 2026 12.00 12.02 11.79 11.99 58,377 +0.26(+2.22%)
Feb 10, 2026 12.00 12.41 11.67 11.73 40,894 -0.11(-0.91%)
Feb 09, 2026 11.88 11.98 11.77 11.84 48,262 +0.03(+0.24%)
Feb 06, 2026 11.89 11.99 11.55 11.81 39,832 +0.14(+1.20%)
Feb 05, 2026 11.68 11.77 11.35 11.67 100,447 -0.30(-2.51%)
Feb 04, 2026 12.65 12.65 11.35 11.97 68,475 -0.05(-0.42%)
Feb 03, 2026 12.25 12.30 11.71 12.02 75,401 -0.23(-1.88%)
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.