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:SOMA)

1.210 -0.050 (-3.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 11, 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 (%)
Sep 11, 2025 1.240 1.240 1.200 1.210 314,252 -0.05(-3.97%)
Sep 10, 2025 1.200 1.270 1.180 1.260 685,706 -0.01(-0.79%)
Sep 09, 2025 1.390 1.400 1.250 1.270 416,216 -0.12(-8.63%)
Sep 08, 2025 1.430 1.450 1.380 1.390 368,868 +0.00(+0.00%)
Sep 05, 2025 1.370 1.430 1.350 1.390 567,520 +0.04(+2.96%)
Sep 04, 2025 1.360 1.360 1.310 1.350 229,565 +0.02(+1.50%)
Sep 03, 2025 1.380 1.430 1.300 1.330 355,710 -0.04(-2.92%)
Sep 02, 2025 1.290 1.390 1.290 1.370 732,692 +0.10(+7.87%)
Aug 29, 2025 1.270 0 -0.16(-11.19%)
Aug 28, 2025 1.420 1.440 1.345 1.430 472,472 +0.00(+0.00%)
Aug 27, 2025 1.380 1.450 1.310 1.430 370,312 +0.07(+5.15%)
Aug 26, 2025 1.350 1.380 1.340 1.360 202,285 +0.01(+0.74%)
Aug 25, 2025 1.300 1.370 1.300 1.350 341,286 +0.05(+3.85%)
Aug 22, 2025 1.270 1.300 1.250 1.300 139,566 +0.03(+2.36%)
Aug 21, 2025 1.240 1.340 1.210 1.270 241,013 +0.03(+2.42%)
Aug 20, 2025 1.200 1.240 1.200 1.240 169,912 +0.03(+2.48%)
Aug 19, 2025 1.230 1.230 1.160 1.210 287,249 -0.01(-0.82%)
Aug 18, 2025 1.190 1.240 1.160 1.220 214,684 +0.04(+3.39%)
Aug 15, 2025 1.190 1.190 1.160 1.180 294,222 -0.01(-0.84%)
Aug 14, 2025 1.220 1.220 1.150 1.190 152,810 -0.02(-1.65%)
Aug 13, 2025 1.230 1.230 1.180 1.210 293,893 -0.02(-1.63%)
Aug 12, 2025 1.240 1.240 1.200 1.230 157,535 +0.00(+0.00%)
Aug 11, 2025 1.150 1.260 1.130 1.230 340,087 -0.02(-1.60%)
Aug 08, 2025 1.200 1.260 1.180 1.250 374,450 +0.05(+4.17%)
Aug 07, 2025 1.200 1.260 1.170 1.200 472,909 -0.01(-0.83%)
Aug 06, 2025 1.160 1.260 1.150 1.210 315,858 +0.06(+5.22%)
Aug 05, 2025 1.150 1.180 1.130 1.150 572,342 +0.02(+1.77%)
Aug 01, 2025 1.130 0 +0.01(+0.89%)
Jul 31, 2025 1.130 1.150 1.100 1.120 205,271 +0.01(+0.90%)
Jul 30, 2025 1.130 1.190 1.080 1.110 237,143 -0.04(-3.48%)
Jul 29, 2025 1.140 1.220 1.140 1.150 302,411 +0.02(+1.77%)
Jul 28, 2025 1.240 1.240 1.100 1.130 946,363 -0.12(-9.60%)
Jul 25, 2025 1.390 1.390 1.210 1.250 297,612 -0.11(-8.09%)
Jul 24, 2025 1.400 1.400 1.330 1.360 135,185 -0.03(-2.16%)
Jul 23, 2025 1.480 1.480 1.380 1.390 68,522 -0.04(-2.80%)
Jul 22, 2025 1.440 1.450 1.390 1.430 61,425 -0.01(-0.69%)
Jul 21, 2025 1.370 1.480 1.370 1.440 146,138 +0.08(+5.88%)
Jul 18, 2025 1.400 1.400 1.350 1.360 18,357 +0.02(+1.49%)
Jul 17, 2025 1.360 1.390 1.340 1.340 50,538 -0.02(-1.47%)
Jul 16, 2025 1.400 1.400 1.340 1.360 94,069 -0.04(-2.86%)
Jul 15, 2025 1.340 1.400 1.330 1.400 79,694 +0.04(+2.94%)
Jul 14, 2025 1.390 1.420 1.320 1.360 135,248 -0.01(-0.73%)
Jul 11, 2025 1.400 1.440 1.330 1.370 111,088 -0.02(-1.44%)
Jul 10, 2025 1.440 1.450 1.300 1.390 154,344 -0.03(-2.11%)
Jul 09, 2025 1.580 1.580 1.410 1.420 149,115 -0.07(-4.70%)
Jul 08, 2025 1.640 1.640 1.480 1.490 115,494 -0.01(-0.67%)
Jul 07, 2025 1.400 1.520 1.310 1.500 173,593 +0.14(+10.29%)
Jul 04, 2025 1.300 1.360 1.330 1.360 89,764 +0.09(+7.09%)
Jul 03, 2025 1.370 1.370 1.270 1.270 38,637 -0.06(-4.51%)
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.