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:SPMC)

0.7200 UNCHANGED
Streaming Delayed Price Updated: 4:17 PM EDT, Oct 10, 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 10, 2025 0.7400 0.7400 0.7200 0.7200 39,500 +0.00(+0.00%)
Oct 09, 2025 0.7300 0.7300 0.7200 0.7200 71,701 +0.00(+0.00%)
Oct 08, 2025 0.7500 0.7500 0.7200 0.7200 95,066 -0.02(-2.70%)
Oct 07, 2025 0.8000 0.8100 0.7400 0.7400 122,918 -0.06(-7.50%)
Oct 06, 2025 0.7500 0.8000 0.7500 0.8000 110,255 +0.05(+6.67%)
Oct 03, 2025 0.7500 0.7500 0.7500 0.7500 26,050 -0.01(-1.32%)
Oct 02, 2025 0.7500 0.7600 0.7500 0.7600 15,038 +0.01(+1.33%)
Oct 01, 2025 0.7600 0.7600 0.7500 0.7500 73,215 -0.01(-1.32%)
Sep 30, 2025 0.8100 0.8150 0.7600 0.7600 12,800 -0.05(-6.17%)
Sep 29, 2025 0.8400 0.8400 0.7600 0.8100 125,845 +0.06(+8.00%)
Sep 26, 2025 0.7700 0.8000 0.7500 0.7500 135,955 -0.04(-5.06%)
Sep 25, 2025 0.8000 0.8200 0.7700 0.7900 95,888 -0.04(-4.82%)
Sep 24, 2025 0.8100 0.8400 0.8100 0.8300 54,793 +0.02(+2.47%)
Sep 23, 2025 0.8300 0.8400 0.8100 0.8100 81,000 -0.02(-2.41%)
Sep 22, 2025 0.8700 0.8700 0.8200 0.8300 27,863 +0.01(+1.22%)
Sep 19, 2025 0.8500 0.8600 0.8100 0.8200 224,994 -0.05(-5.75%)
Sep 18, 2025 0.9000 0.9400 0.8200 0.8700 465,247 +0.01(+1.16%)
Sep 17, 2025 0.7900 0.8600 0.7900 0.8600 268,935 +0.09(+11.69%)
Sep 16, 2025 0.7800 0.7900 0.7200 0.7700 197,133 -0.02(-2.53%)
Sep 15, 2025 0.8500 0.8500 0.7700 0.7900 190,870 -0.05(-5.95%)
Sep 12, 2025 0.8400 0.8500 0.8100 0.8400 84,921 +0.01(+1.20%)
Sep 11, 2025 0.7000 0.8300 0.7000 0.8300 306,884 +0.13(+18.57%)
Sep 10, 2025 0.6900 0.7000 0.6700 0.7000 74,938 +0.00(+0.00%)
Sep 09, 2025 0.7100 0.7100 0.7000 0.7000 36,925 +0.01(+1.45%)
Sep 08, 2025 0.7400 0.7500 0.6900 0.6900 193,817 -0.03(-4.17%)
Sep 05, 2025 0.6900 0.7300 0.6900 0.7200 229,107 +0.06(+9.09%)
Sep 04, 2025 0.7000 0.7000 0.6600 0.6600 103,172 -0.02(-2.94%)
Sep 03, 2025 0.6800 0.7400 0.6700 0.6800 284,152 +0.03(+4.62%)
Sep 02, 2025 0.6500 0.6600 0.6300 0.6500 156,590 +0.02(+3.17%)
Aug 29, 2025 0.6300 0 -0.05(-7.35%)
Aug 28, 2025 0.6800 0.6800 0.6600 0.6800 313,523 +0.00(+0.00%)
Aug 27, 2025 0.6700 0.6800 0.6600 0.6800 44,151 +0.00(+0.00%)
Aug 26, 2025 0.6900 0.7000 0.6700 0.6800 80,650 -0.01(-1.45%)
Aug 25, 2025 0.6800 0.6900 0.6700 0.6900 60,856 +0.01(+1.47%)
Aug 22, 2025 0.6500 0.7000 0.5900 0.6800 463,471 +0.04(+6.25%)
Aug 21, 2025 0.6800 0.7000 0.6400 0.6400 67,758 -0.06(-8.57%)
Aug 20, 2025 0.6800 0.7300 0.6800 0.7000 289,350 -0.02(-2.78%)
Aug 19, 2025 0.7500 0.7600 0.6600 0.7200 279,035 -0.03(-4.00%)
Aug 18, 2025 0.7400 0.8000 0.7300 0.7500 515,092 +0.03(+4.17%)
Aug 15, 2025 0.6900 0.7200 0.6750 0.7200 237,716 +0.04(+5.88%)
Aug 14, 2025 0.6800 0.6900 0.6500 0.6800 141,449 +0.00(+0.00%)
Aug 13, 2025 0.6600 0.7200 0.6500 0.6800 154,367 +0.04(+6.25%)
Aug 12, 2025 0.6700 0.6700 0.6300 0.6400 45,000 -0.03(-4.48%)
Aug 11, 2025 0.5600 0.6800 0.5600 0.6700 212,290 +0.14(+26.42%)
Aug 08, 2025 0.5300 0.5300 0.5300 0.5300 1,500 +0.00(+0.00%)
Aug 07, 2025 0.5600 0.5600 0.5300 0.5300 23,134 -0.03(-5.36%)
Aug 06, 2025 0.5900 0.6100 0.5600 0.5600 70,107 -0.04(-6.67%)
Aug 05, 2025 0.5900 0.6100 0.5700 0.6000 42,000 -0.03(-4.76%)
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.