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:SPMC)

0.5400 -0.0400 (-6.90%)
Streaming Delayed Price Updated: 3:30 PM EST, Nov 27, 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 27, 2025 0.5800 0.5800 0.5400 0.5400 80,500 -0.04(-6.90%)
Nov 26, 2025 0.5300 0.5800 0.5000 0.5800 1,083,550 +0.03(+5.45%)
Nov 25, 2025 0.5500 0.5500 0.5400 0.5500 102,704 -0.03(-5.17%)
Nov 24, 2025 0.5700 0.5800 0.5500 0.5800 48,664 +0.02(+3.57%)
Nov 21, 2025 0.5900 0.5900 0.5600 0.5600 10,730 +0.00(+0.00%)
Nov 20, 2025 0.6000 0.6000 0.5600 0.5600 29,400 +0.00(+0.00%)
Nov 19, 2025 0.5800 0.5800 0.5600 0.5600 27,500 -0.02(-3.45%)
Nov 18, 2025 0.5800 0.5800 0.5600 0.5800 27,832 -0.02(-3.33%)
Nov 17, 2025 0.5900 0.6100 0.5900 0.6000 22,600 +0.00(+0.00%)
Nov 14, 2025 0.6500 0.6500 0.6000 0.6000 40,895 -0.05(-7.69%)
Nov 13, 2025 0.6800 0.6800 0.6400 0.6500 81,920 -0.03(-4.41%)
Nov 12, 2025 0.6200 0.6800 0.6200 0.6800 74,100 +0.06(+9.68%)
Nov 11, 2025 0.6500 0.6500 0.6200 0.6200 37,606 +0.00(+0.00%)
Nov 10, 2025 0.6000 0.6500 0.5900 0.6200 25,015 +0.03(+5.08%)
Nov 07, 2025 0.5600 0.5900 0.5600 0.5900 12,535 +0.02(+3.51%)
Nov 06, 2025 0.5400 0.6000 0.5300 0.5700 93,604 +0.02(+3.64%)
Nov 05, 2025 0.5700 0.5700 0.5000 0.5500 803,600 +0.00(+0.00%)
Nov 04, 2025 0.5900 0.5900 0.5500 0.5500 30,083 -0.05(-8.33%)
Nov 03, 2025 0.6300 0.6300 0.6000 0.6000 22,015 -0.04(-6.25%)
Oct 31, 2025 0.6700 0.7100 0.6400 0.6400 400,000 -0.02(-3.03%)
Oct 30, 2025 0.6200 0.6600 0.6200 0.6600 50,751 +0.01(+1.54%)
Oct 29, 2025 0.6500 0.6500 0.6500 0.6500 12,150 +0.03(+4.84%)
Oct 28, 2025 0.6000 0.6300 0.6000 0.6200 25,450 +0.00(+0.00%)
Oct 27, 2025 0.6300 0.6300 0.5800 0.6200 78,766 -0.02(-3.13%)
Oct 24, 2025 0.6500 0.6500 0.6100 0.6400 152,565 -0.01(-1.54%)
Oct 23, 2025 0.6600 0.6700 0.6500 0.6500 22,560 +0.00(+0.00%)
Oct 22, 2025 0.6400 0.6600 0.6300 0.6500 155,450 -0.01(-1.52%)
Oct 21, 2025 0.6500 0.6600 0.6200 0.6600 159,221 +0.00(+0.00%)
Oct 20, 2025 0.6900 0.7000 0.6600 0.6600 17,867 -0.03(-4.35%)
Oct 17, 2025 0.7800 0.7800 0.6600 0.6900 116,865 -0.05(-6.76%)
Oct 16, 2025 0.7700 0.7700 0.7300 0.7400 55,461 -0.02(-2.63%)
Oct 15, 2025 0.7600 0.8000 0.7500 0.7600 137,100 +0.01(+1.33%)
Oct 14, 2025 0.7200 0.7700 0.7200 0.7500 52,372 +0.03(+4.17%)
Oct 10, 2025 0.7200 0 +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%)
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.