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:SSUP)

0.0821 -0.0025 (-2.96%)
Streaming Delayed Price Updated: 3:18 PM EDT, Oct 24, 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 (%)
Oct 24, 2025 0.0801 0.0846 0.0800 0.0821 158,668 -0.00(-2.96%)
Oct 23, 2025 0.0803 0.0846 0.0801 0.0846 70,041 +0.00(+5.62%)
Oct 22, 2025 0.0872 0.0872 0.0801 0.0801 28,994 -0.00(-2.91%)
Oct 21, 2025 0.0825 0.0873 0.0825 0.0825 20,261 -0.00(-1.08%)
Oct 20, 2025 0.0849 0.0870 0.0832 0.0834 84,626 -0.00(-4.25%)
Oct 17, 2025 0.0894 0.0894 0.0849 0.0871 65,928 +0.00(+2.35%)
Oct 16, 2025 0.0855 0.0895 0.0849 0.0851 16,035 -0.00(-0.47%)
Oct 15, 2025 0.0849 0.0855 0.0849 0.0855 10,119 +0.00(+0.35%)
Oct 14, 2025 0.0831 0.0852 0.0831 0.0852 32,479 +0.00(+1.79%)
Oct 13, 2025 0.0850 0.0879 0.0831 0.0837 22,571 +0.00(+0.72%)
Oct 10, 2025 0.0801 0.0880 0.0801 0.0831 22,409 -0.01(-5.68%)
Oct 09, 2025 0.0834 0.0881 0.0801 0.0881 80,726 +0.00(+5.89%)
Oct 08, 2025 0.0840 0.0848 0.0832 0.0832 59,538 -0.00(-0.95%)
Oct 07, 2025 0.0810 0.0841 0.0810 0.0840 45,634 +0.00(+4.74%)
Oct 06, 2025 0.0801 0.0872 0.0800 0.0802 129,643 +0.00(+0.12%)
Oct 03, 2025 0.0870 0.0885 0.0801 0.0801 219,893 -0.01(-6.86%)
Oct 02, 2025 0.0880 0.0883 0.0831 0.0860 342,034 -0.00(-2.27%)
Oct 01, 2025 0.0880 0.0882 0.0880 0.0880 58,552 -0.00(-0.11%)
Sep 30, 2025 0.0875 0.0900 0.0875 0.0881 44,212 +0.00(+0.11%)
Sep 29, 2025 0.0878 0.0888 0.0878 0.0880 34,936 -0.00(-0.45%)
Sep 26, 2025 0.0880 0.0890 0.0880 0.0884 104,418 +0.00(+0.80%)
Sep 25, 2025 0.0869 0.0886 0.0851 0.0877 47,849 -0.00(-2.01%)
Sep 24, 2025 0.0829 0.0895 0.0829 0.0895 25,708 +0.00(+2.29%)
Sep 23, 2025 0.0880 0.0896 0.0875 0.0875 126,653 -0.00(-1.02%)
Sep 22, 2025 0.0851 0.0890 0.0851 0.0884 89,387 +0.00(+0.11%)
Sep 19, 2025 0.0841 0.0883 0.0841 0.0883 139,999 +0.00(+4.87%)
Sep 18, 2025 0.0840 0.0879 0.0840 0.0842 200,872 -0.00(-3.00%)
Sep 17, 2025 0.0886 0.0899 0.0860 0.0868 199,919 -0.00(-0.34%)
Sep 16, 2025 0.0870 0.0871 0.0820 0.0871 3,269 -0.00(-3.11%)
Sep 15, 2025 0.0885 0.0899 0.0831 0.0899 73,011 +0.00(+0.67%)
Sep 12, 2025 0.0881 0.0894 0.0881 0.0893 54,375 +0.00(+1.36%)
Sep 11, 2025 0.0882 0.0888 0.0881 0.0881 6,775 -0.00(-0.11%)
Sep 10, 2025 0.0881 0.0889 0.0881 0.0882 40,066 -0.00(-0.90%)
Sep 09, 2025 0.0872 0.0898 0.0872 0.0890 44,778 +0.00(+2.18%)
Sep 08, 2025 0.0876 0.0883 0.0870 0.0871 59,526 +0.00(+0.11%)
Sep 05, 2025 0.0870 0.0882 0.0860 0.0870 152,190 +0.00(+1.05%)
Sep 04, 2025 0.0865 0.0865 0.0860 0.0861 218,812 -0.00(-1.49%)
Sep 03, 2025 0.0866 0.0879 0.0858 0.0874 428,959 +0.00(+0.34%)
Sep 02, 2025 0.0858 0.0896 0.0858 0.0871 6,704 +0.00(+1.04%)
Aug 29, 2025 0.0860 0.0867 0.0859 0.0862 258,995 +0.00(+0.23%)
Aug 28, 2025 0.0898 0.0898 0.0857 0.0860 125,594 -0.00(-0.58%)
Aug 27, 2025 0.0855 0.0868 0.0855 0.0865 31,955 +0.00(+1.53%)
Aug 26, 2025 0.0872 0.0872 0.0850 0.0852 33,379 -0.00(-1.39%)
Aug 25, 2025 0.0850 0.0869 0.0850 0.0864 116,211 +0.00(+1.17%)
Aug 22, 2025 0.0840 0.0861 0.0840 0.0854 29,849 +0.00(+2.77%)
Aug 21, 2025 0.0855 0.0868 0.0831 0.0831 808,127 -0.00(-3.48%)
Aug 20, 2025 0.0851 0.0864 0.0851 0.0861 51,518 +0.00(+1.18%)
Aug 19, 2025 0.0840 0.0868 0.0812 0.0851 299,989 -0.00(-0.93%)
Aug 18, 2025 0.0831 0.0867 0.0831 0.0859 160,424 +0.00(+1.06%)
Aug 15, 2025 0.0847 0.0860 0.0830 0.0850 71,943 +0.00(+2.41%)
Aug 14, 2025 0.0826 0.0833 0.0826 0.0830 63,226 +0.00(+0.48%)
Aug 13, 2025 0.0826 0.0863 0.0826 0.0826 43,082 -0.00(-2.48%)
Aug 12, 2025 0.0822 0.0869 0.0822 0.0847 200,985 +0.00(+0.95%)
Aug 11, 2025 0.0822 0.0850 0.0811 0.0839 81,353 -0.00(-1.41%)
Aug 08, 2025 0.0837 0.0854 0.0815 0.0851 138,360 +0.00(+3.78%)
Aug 07, 2025 0.0851 0.0863 0.0811 0.0820 166,469 -0.00(-3.53%)
Aug 06, 2025 0.0820 0.0855 0.0820 0.0850 47,376 +0.00(+3.53%)
Aug 05, 2025 0.0821 0.0853 0.0820 0.0821 49,914 +0.00(+0.00%)
Aug 04, 2025 0.0800 0.0875 0.0800 0.0821 178,857 +0.00(+1.48%)
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.