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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:SBMI)

0.2850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 8, 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 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%)
Sep 02, 2025 0.2600 0.2650 0.2550 0.2650 857,252 +0.02(+8.16%)
Aug 29, 2025 0.2450 0 +0.02(+8.89%)
Aug 28, 2025 0.2250 0.2300 0.2250 0.2250 83,000 +0.00(+0.00%)
Aug 27, 2025 0.2150 0.2300 0.2100 0.2250 258,400 +0.02(+9.76%)
Aug 26, 2025 0.2250 0.2250 0.2050 0.2050 95,550 -0.02(-6.82%)
Aug 25, 2025 0.2200 0.2200 0.2150 0.2200 156,794 +0.01(+2.33%)
Aug 22, 2025 0.1950 0.2300 0.1950 0.2150 404,367 +0.01(+7.50%)
Aug 21, 2025 0.2000 0.2100 0.2000 0.2000 484,650 +0.01(+2.56%)
Aug 20, 2025 0.1950 0.2000 0.1950 0.1950 153,600 +0.00(+0.00%)
Aug 19, 2025 0.2000 0.2000 0.1950 0.1950 183,100 +0.00(+0.00%)
Aug 18, 2025 0.2000 0.2050 0.1950 0.1950 540,100 +0.01(+2.63%)
Aug 15, 2025 0.1900 0.2000 0.1900 0.1900 218,200 +0.01(+2.70%)
Aug 14, 2025 0.1800 0.1850 0.1800 0.1850 81,506 +0.01(+2.78%)
Aug 13, 2025 0.1800 0.1800 0.1750 0.1800 34,600 +0.00(+0.00%)
Aug 12, 2025 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.70%)
Aug 11, 2025 0.1850 0.1850 0.1850 0.1850 39,000 +0.00(+0.00%)
Aug 08, 2025 0.1850 0.1850 0.1850 0.1850 42,000 +0.01(+2.78%)
Aug 07, 2025 0.1900 0.1900 0.1800 0.1800 74,590 -0.01(-2.70%)
Aug 06, 2025 0.1850 0.1900 0.1850 0.1850 15,298 +0.00(+0.00%)
Aug 05, 2025 0.1850 0.1850 0.1800 0.1850 111,569 -0.01(-2.63%)
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.