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:SM)

2.320 +0.140 (+6.42%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 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 (%)
Feb 09, 2026 2.280 2.400 2.270 2.320 738,779 +0.14(+6.42%)
Feb 06, 2026 2.100 2.270 2.100 2.180 601,947 +0.06(+2.83%)
Feb 05, 2026 2.260 2.290 2.040 2.120 515,894 -0.27(-11.30%)
Feb 04, 2026 2.660 2.660 2.330 2.390 493,479 -0.28(-10.49%)
Feb 03, 2026 2.610 2.730 2.440 2.670 757,029 +0.29(+12.18%)
Feb 02, 2026 2.200 2.470 2.200 2.380 908,366 +0.03(+1.28%)
Jan 30, 2026 2.350 2.510 2.280 2.350 926,537 -0.20(-7.84%)
Jan 29, 2026 2.780 2.790 2.420 2.550 965,448 -0.18(-6.59%)
Jan 28, 2026 2.800 2.880 2.650 2.730 679,423 -0.18(-6.19%)
Jan 27, 2026 2.860 2.920 2.680 2.910 810,460 +0.05(+1.75%)
Jan 26, 2026 3.100 3.250 2.770 2.860 1,383,682 -0.23(-7.44%)
Jan 23, 2026 2.750 3.090 2.690 3.090 1,484,824 +0.39(+14.44%)
Jan 22, 2026 2.710 2.820 2.530 2.700 1,054,776 +0.06(+2.27%)
Jan 21, 2026 2.900 2.930 2.510 2.640 1,737,351 -0.06(-2.22%)
Jan 20, 2026 3.230 3.250 2.620 2.700 1,833,562 -0.30(-10.00%)
Jan 19, 2026 2.770 3.130 2.770 3.000 1,781,370 +0.42(+16.28%)
Jan 16, 2026 2.500 2.630 2.410 2.580 1,223,126 +0.17(+7.05%)
Jan 15, 2026 2.320 2.510 2.240 2.410 1,134,223 +0.10(+4.33%)
Jan 14, 2026 2.240 2.340 2.220 2.310 1,107,375 +0.21(+10.00%)
Jan 13, 2026 2.110 2.140 2.020 2.100 804,512 +0.06(+2.94%)
Jan 12, 2026 2.170 2.190 1.980 2.040 1,217,662 +0.07(+3.55%)
Jan 09, 2026 1.950 2.100 1.920 1.970 1,442,368 +0.06(+3.14%)
Jan 08, 2026 1.800 1.910 1.680 1.910 1,122,068 +0.10(+5.52%)
Jan 07, 2026 1.780 1.810 1.740 1.810 872,693 -0.06(-3.21%)
Jan 06, 2026 1.920 1.920 1.780 1.870 560,233 +0.05(+2.75%)
Jan 05, 2026 1.920 1.950 1.700 1.820 2,773,958 +0.11(+6.43%)
Jan 02, 2026 1.770 1.800 1.660 1.710 316,625 +0.00(+0.00%)
Dec 31, 2025 1.710 0 -0.09(-5.00%)
Dec 30, 2025 1.780 1.820 1.710 1.800 447,093 +0.05(+2.86%)
Dec 29, 2025 1.780 1.780 1.650 1.750 620,901 -0.04(-2.23%)
Dec 24, 2025 1.790 0 -0.02(-1.10%)
Dec 23, 2025 1.690 1.825 1.660 1.810 1,395,522 +0.20(+12.42%)
Dec 22, 2025 1.620 1.700 1.600 1.610 1,367,357 +0.22(+15.83%)
Dec 19, 2025 1.730 1.780 1.250 1.390 2,862,685 -0.28(-16.77%)
Dec 18, 2025 1.480 1.700 1.430 1.670 2,368,318 +0.19(+12.84%)
Dec 17, 2025 1.550 1.550 1.460 1.480 440,742 -0.05(-3.27%)
Dec 16, 2025 1.580 1.590 1.520 1.530 236,223 -0.05(-3.16%)
Dec 15, 2025 1.530 1.590 1.480 1.580 413,092 +0.12(+8.22%)
Dec 12, 2025 1.550 1.550 1.430 1.460 546,451 -0.08(-5.19%)
Dec 11, 2025 1.560 1.590 1.510 1.540 838,803 +0.03(+1.99%)
Dec 10, 2025 1.480 1.540 1.400 1.510 344,815 +0.07(+4.86%)
Dec 09, 2025 1.450 1.470 1.390 1.440 383,473 +0.03(+2.13%)
Dec 08, 2025 1.480 1.490 1.380 1.410 419,202 -0.01(-0.70%)
Dec 05, 2025 1.320 1.430 1.320 1.420 261,955 +0.08(+5.97%)
Dec 04, 2025 1.350 1.360 1.320 1.340 178,637 +0.01(+0.75%)
Dec 03, 2025 1.310 1.360 1.260 1.330 604,998 +0.02(+1.53%)
Dec 02, 2025 1.290 1.310 1.200 1.310 241,052 +0.04(+3.15%)
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.