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

(TSV:SBMI)

0.2200 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EST, Nov 21, 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 (%)
Nov 21, 2025 0.2200 0.2200 0.2050 0.2200 121,691 +0.00(+0.00%)
Nov 20, 2025 0.2350 0.2350 0.2200 0.2200 123,500 -0.01(-2.22%)
Nov 19, 2025 0.2150 0.2250 0.2150 0.2250 145,506 +0.01(+4.65%)
Nov 18, 2025 0.2250 0.2300 0.2100 0.2150 308,510 -0.02(-6.52%)
Nov 17, 2025 0.2500 0.2500 0.2000 0.2300 437,786 -0.00(-2.13%)
Nov 13, 2025 0.2350 16 -0.02(-6.00%)
Nov 12, 2025 0.2500 0.2500 0.2500 0.2500 65,600 +0.00(+0.00%)
Nov 11, 2025 0.2500 0.2500 0.2500 0.2500 20,900 +0.00(+0.00%)
Nov 10, 2025 0.2500 0.2500 0.2500 0.2500 24,938 +0.00(+0.00%)
Nov 07, 2025 0.2500 0.2500 0.2400 0.2500 36,046 +0.01(+4.17%)
Nov 06, 2025 0.2450 0.2450 0.2150 0.2400 667,500 -0.01(-4.00%)
Nov 05, 2025 0.2950 0.2950 0.2400 0.2500 368,233 -0.03(-10.71%)
Nov 04, 2025 0.2950 0.2950 0.2650 0.2800 167,551 -0.01(-5.08%)
Nov 03, 2025 0.2950 0.2950 0.2800 0.2950 26,000 +0.01(+1.72%)
Oct 31, 2025 0.2900 0.3000 0.2800 0.2900 70,000 +0.00(+0.00%)
Oct 30, 2025 0.2950 0.2950 0.2900 0.2900 17,752 -0.01(-1.69%)
Oct 29, 2025 0.3100 0.3100 0.2900 0.2950 127,081 -0.02(-4.84%)
Oct 28, 2025 0.3100 0.3100 0.3000 0.3100 208,099 +0.00(+0.00%)
Oct 27, 2025 0.3150 0.3250 0.2950 0.3100 142,400 -0.01(-1.59%)
Oct 24, 2025 0.3400 0.3400 0.3150 0.3150 183,600 -0.03(-7.35%)
Oct 23, 2025 0.3400 0.3500 0.3300 0.3400 175,500 +0.00(+0.00%)
Oct 22, 2025 0.3450 0.3450 0.3200 0.3400 83,155 +0.00(+0.00%)
Oct 21, 2025 0.3350 0.3400 0.3100 0.3400 496,725 +0.01(+1.49%)
Oct 20, 2025 0.3500 0.3500 0.3350 0.3350 147,189 -0.01(-4.29%)
Oct 17, 2025 0.3900 0.3900 0.3350 0.3500 352,378 -0.02(-4.11%)
Oct 16, 2025 0.3200 0.3650 0.3200 0.3650 755,434 +0.05(+15.87%)
Oct 15, 2025 0.2950 0.3200 0.2950 0.3150 404,492 +0.03(+8.62%)
Oct 14, 2025 0.2850 0.3000 0.2850 0.2900 231,670 -0.01(-3.33%)
Oct 10, 2025 0.3000 0 +0.01(+1.69%)
Oct 09, 2025 0.3000 0.3000 0.2800 0.2950 303,600 +0.01(+3.51%)
Oct 08, 2025 0.2700 0.2950 0.2650 0.2850 283,574 +0.02(+7.55%)
Oct 07, 2025 0.2800 0.2800 0.2650 0.2650 105,000 -0.01(-1.85%)
Oct 06, 2025 0.2800 0.2850 0.2700 0.2700 27,041 +0.00(+0.00%)
Oct 03, 2025 0.2650 0.2850 0.2650 0.2700 232,996 -0.01(-1.82%)
Oct 02, 2025 0.2800 0.2800 0.2500 0.2750 186,700 +0.00(+0.00%)
Oct 01, 2025 0.2800 0.2850 0.2750 0.2750 231,000 +0.00(+0.00%)
Sep 30, 2025 0.2700 0.2750 0.2650 0.2750 168,520 +0.01(+3.77%)
Sep 29, 2025 0.2750 0.2750 0.2650 0.2650 41,380 -0.02(-5.36%)
Sep 26, 2025 0.2650 0.2800 0.2650 0.2800 140,500 +0.02(+5.66%)
Sep 25, 2025 0.2600 0.2700 0.2550 0.2650 45,000 +0.01(+3.92%)
Sep 24, 2025 0.2750 0.2750 0.2550 0.2550 226,139 -0.02(-5.56%)
Sep 23, 2025 0.2650 0.2750 0.2650 0.2700 160,500 +0.01(+1.89%)
Sep 22, 2025 0.2700 0.2700 0.2600 0.2650 115,850 +0.00(+0.00%)
Sep 19, 2025 0.2650 0.2750 0.2550 0.2650 181,904 +0.00(+0.00%)
Sep 18, 2025 0.2550 0.2750 0.2500 0.2650 383,500 +0.01(+1.92%)
Sep 17, 2025 0.2600 0.2600 0.2550 0.2600 34,500 +0.00(+0.00%)
Sep 16, 2025 0.2800 0.2800 0.2600 0.2600 165,000 -0.02(-5.45%)
Sep 15, 2025 0.2800 0.2800 0.2700 0.2750 196,680 +0.01(+3.77%)
Sep 12, 2025 0.2700 0.2750 0.2650 0.2650 357,656 -0.01(-1.85%)
Sep 11, 2025 0.2600 0.2700 0.2600 0.2700 164,040 +0.01(+3.85%)
Sep 10, 2025 0.2650 0.2650 0.2600 0.2600 75,400 +0.01(+1.96%)
Sep 09, 2025 0.2650 0.2650 0.2550 0.2550 35,785 -0.01(-3.77%)
Sep 08, 2025 0.2600 0.2650 0.2600 0.2650 182,526 +0.01(+1.92%)
Sep 05, 2025 0.2700 0.2700 0.2600 0.2600 463,107 +0.01(+4.00%)
Sep 04, 2025 0.2650 0.2650 0.2450 0.2500 102,352 -0.02(-7.41%)
Sep 03, 2025 0.2650 0.2700 0.2550 0.2700 441,299 +0.01(+1.89%)
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.