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
Overview
News
Currencies
International
Treasuries

(TSV: BABY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 1.080 1.080 1.040 1.060 156,135 -0.04(-3.64%)
Apr 29, 2020 1.130 1.130 1.070 1.100 154,870 -0.02(-1.79%)
Apr 28, 2020 1.120 1.140 1.100 1.120 175,494 +0.00(+0.00%)
Apr 27, 2020 1.180 1.200 1.110 1.120 167,575 -0.05(-4.27%)
Apr 24, 2020 1.160 1.180 1.130 1.170 32,570 +0.00(+0.00%)
Apr 23, 2020 1.180 1.180 1.140 1.170 97,250 +0.02(+1.74%)
Apr 22, 2020 1.140 1.190 1.090 1.150 181,098 +0.03(+2.68%)
Apr 21, 2020 1.190 1.190 1.060 1.120 183,113 -0.10(-8.20%)
Apr 20, 2020 1.220 1.240 1.180 1.220 191,958 +0.02(+1.67%)
Apr 17, 2020 1.220 1.330 1.110 1.200 532,158 +0.00(+0.00%)
Apr 16, 2020 1.100 1.260 1.090 1.200 372,625 +0.10(+9.09%)
Apr 15, 2020 1.100 1.150 1.080 1.100 203,722 -0.01(-0.90%)
Apr 14, 2020 0.9900 1.150 0.9800 1.110 318,539 +0.11(+11.00%)
Apr 13, 2020 1.000 1.010 0.9600 1.000 97,538 +0.04(+4.17%)
Apr 09, 2020 0.9600 0.9600 0.9600 0 +0.02(+2.13%)
Apr 08, 2020 0.9400 0.9400 0.9200 0.9400 103,988 +0.05(+5.62%)
Apr 07, 2020 0.8900 0.9500 0.8900 0.8900 139,914 +0.01(+1.14%)
Apr 06, 2020 0.8900 0.9000 0.8700 0.8800 97,505 +0.04(+4.76%)
Apr 03, 2020 0.9100 0.9100 0.8400 0.8400 81,794 -0.03(-3.45%)
Apr 02, 2020 0.8300 0.8700 0.8300 0.8700 86,090 +0.06(+7.41%)
Apr 01, 2020 0.8200 0.8500 0.8000 0.8100 145,160 -0.02(-2.41%)
Mar 31, 2020 0.8800 0.8800 0.8200 0.8300 86,948 -0.02(-2.35%)
Mar 30, 2020 0.8600 0.8800 0.8100 0.8500 105,636 +0.00(+0.00%)
Mar 27, 2020 0.8900 0.9500 0.8300 0.8500 328,277 +0.05(+6.25%)
Mar 26, 2020 0.7000 0.9000 0.7000 0.8000 390,721 +0.10(+14.29%)
Mar 25, 2020 0.7100 0.7200 0.6700 0.7000 194,575 -0.01(-1.41%)
Mar 24, 2020 0.7100 0.7700 0.7000 0.7100 217,397 +0.01(+1.43%)
Mar 23, 2020 0.6200 0.7000 0.6100 0.7000 113,634 +0.06(+9.37%)
Mar 20, 2020 0.6900 0.7300 0.6000 0.6400 376,132 +0.01(+1.59%)
Mar 19, 2020 0.5000 0.6900 0.4800 0.6300 307,808 +0.15(+31.25%)
Mar 18, 2020 0.5900 0.6000 0.4750 0.4800 309,491 -0.11(-18.64%)
Mar 17, 2020 0.5600 0.6000 0.5400 0.5900 213,085 +0.01(+1.72%)
Mar 16, 2020 0.6400 0.6400 0.5200 0.5800 703,935 -0.09(-13.43%)
Mar 13, 2020 0.6800 0.7200 0.6300 0.6700 416,370 +0.02(+3.08%)
Mar 12, 2020 0.7000 0.7300 0.6300 0.6500 557,447 -0.15(-18.75%)
Mar 11, 2020 0.8700 0.8700 0.7200 0.8000 511,099 -0.07(-8.05%)
Mar 10, 2020 0.8200 0.8700 0.8000 0.8700 446,260 +0.07(+8.75%)
Mar 09, 2020 0.8200 0.9300 0.7500 0.8000 840,330 -0.22(-21.57%)
Mar 06, 2020 0.9900 1.050 0.9700 1.020 385,775 -0.01(-0.97%)
Mar 05, 2020 1.090 1.100 0.9700 1.030 405,103 -0.11(-9.65%)
Mar 04, 2020 1.180 1.230 1.100 1.140 709,746 -0.02(-1.72%)
Mar 03, 2020 1.110 1.250 1.010 1.160 830,371 +0.11(+10.48%)
Mar 02, 2020 1.030 1.060 0.8800 1.050 489,201 +0.05(+5.00%)
Feb 28, 2020 1.110 1.120 0.9200 1.000 822,866 -0.11(-10.31%)
Feb 27, 2020 1.290 1.340 0.9500 1.115 1,111,802 -0.09(-7.85%)
Feb 26, 2020 1.080 1.220 1.060 1.210 850,056 +0.15(+14.15%)
Feb 25, 2020 0.9700 1.090 0.9700 1.060 645,658 +0.10(+10.42%)
Feb 24, 2020 0.9300 0.9700 0.8900 0.9600 344,228 +0.03(+3.23%)
Feb 21, 2020 0.9100 1.000 0.9100 0.9300 595,885 +0.03(+3.33%)
Feb 20, 2020 0.8000 0.9800 0.8000 0.9000 701,322 +0.10(+12.50%)
Feb 19, 2020 0.8000 0.8300 0.7700 0.8000 914,276 +0.08(+11.11%)
Feb 14, 2020 0.7200 0.7200 0.7200 0 +0.08(+12.50%)
Feb 13, 2020 0.6200 0.6400 0.5900 0.6400 207,710 +0.02(+3.23%)
Feb 12, 2020 0.6500 0.6600 0.6200 0.6200 97,664 -0.03(-4.62%)
Feb 11, 2020 0.6700 0.6700 0.6200 0.6500 146,852 -0.01(-1.52%)
Feb 10, 2020 0.6800 0.6800 0.6500 0.6600 102,969 -0.02(-2.94%)
Feb 07, 2020 0.6800 0.6800 0.6600 0.6800 82,265 +0.01(+1.49%)
Feb 06, 2020 0.6800 0.7000 0.6700 0.6700 55,181 -0.01(-1.47%)
Feb 05, 2020 0.6900 0.7100 0.6800 0.6800 96,802 +0.00(+0.00%)
Feb 04, 2020 0.6900 0.7200 0.6700 0.6800 160,897 +0.04(+6.25%)
Feb 03, 2020 0.6900 0.6900 0.6200 0.6400 167,940 -0.04(-5.88%)
Jan 31, 2020 0.6800 0.7000 0.6500 0.6800 226,843 -0.02(-2.86%)
Jan 30, 2020 0.7200 0.7300 0.6900 0.7000 233,218 -0.03(-4.11%)
Jan 29, 2020 0.7300 0.7700 0.7100 0.7300 354,369 +0.03(+4.29%)
Jan 28, 2020 0.6400 0.7700 0.6400 0.7000 757,650 +0.07(+11.11%)
Jan 27, 2020 0.6200 0.6400 0.5700 0.6300 120,111 +0.02(+3.28%)
Jan 24, 2020 0.6400 0.7000 0.5600 0.6100 574,856 -0.02(-3.17%)
Jan 23, 2020 0.5500 0.7000 0.5500 0.6300 711,530 +0.10(+18.87%)
Jan 22, 2020 0.5400 0.5600 0.5300 0.5300 146,070 -0.01(-1.85%)
Jan 21, 2020 0.5200 0.5400 0.5100 0.5400 86,567 +0.03(+5.88%)
Jan 20, 2020 0.5200 0.5200 0.5000 0.5100 52,860 +0.00(+0.00%)
Jan 17, 2020 0.5200 0.5300 0.5000 0.5100 104,100 +0.00(+0.00%)
Jan 16, 2020 0.5000 0.5400 0.5000 0.5100 137,903 +0.01(+2.00%)
Jan 15, 2020 0.4900 0.5000 0.4850 0.5000 112,102 +0.01(+2.04%)
Jan 14, 2020 0.4900 0.5000 0.4800 0.4900 173,647 +0.01(+2.08%)
Jan 13, 2020 0.4750 0.4900 0.4700 0.4800 121,718 +0.01(+2.13%)
Jan 10, 2020 0.4800 0.4800 0.4700 0.4700 43,678 +0.00(+0.00%)
Jan 09, 2020 0.4600 0.4800 0.4600 0.4700 32,241 +0.01(+3.30%)
Jan 08, 2020 0.5000 0.5000 0.4550 0.4550 185,308 -0.04(-9.00%)
Jan 07, 2020 0.5000 0.5400 0.4900 0.5000 132,938 +0.00(+0.00%)
Jan 06, 2020 0.4950 0.5000 0.4750 0.5000 59,530 +0.03(+6.38%)
Jan 03, 2020 0.5100 0.5300 0.4500 0.4700 171,972 -0.05(-9.62%)
Jan 02, 2020 0.5300 0.5300 0.4900 0.5200 132,071 -0.01(-1.89%)
Dec 31, 2019 0.5300 0.5300 0.5300 0 +0.05(+10.42%)
Dec 30, 2019 0.4700 0.5000 0.4600 0.4800 220,689 +0.02(+4.35%)
Dec 27, 2019 0.4650 0.4750 0.4500 0.4600 184,775 +0.02(+4.55%)
Dec 24, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 23, 2019 0.4500 0.4500 0.4100 0.4400 160,061 -0.01(-2.22%)
Dec 20, 2019 0.4400 0.4800 0.4300 0.4500 655,793 +0.01(+2.27%)
Dec 19, 2019 0.3700 0.4450 0.3700 0.4400 326,673 +0.07(+18.92%)
Dec 18, 2019 0.3700 0.3700 0.3700 0.3700 12,589 -0.01(-2.63%)
Dec 17, 2019 0.3850 0.3850 0.3800 0.3800 26,695 +0.00(+0.00%)
Dec 16, 2019 0.3800 0.3800 0.3700 0.3800 57,323 +0.00(+0.00%)
Dec 13, 2019 0.3400 0.3800 0.3400 0.3800 23,300 +0.05(+15.15%)
Dec 12, 2019 0.3350 0.3350 0.3300 0.3300 26,500 +0.00(+0.00%)
Dec 11, 2019 0.3200 0.3400 0.3200 0.3300 55,850 +0.01(+3.13%)
Dec 10, 2019 0.3250 0.3350 0.3200 0.3200 46,173 +0.00(+0.00%)
Dec 09, 2019 0.3000 0.3250 0.3000 0.3200 31,560 +0.02(+6.67%)
Dec 06, 2019 0.3100 0.3250 0.2850 0.3000 460,368 -0.01(-3.23%)
Dec 05, 2019 0.3800 0.3800 0.3100 0.3100 294,748 -0.09(-22.50%)
Dec 04, 2019 0.4000 0.4000 0.4000 0.4000 17,100 -0.01(-2.44%)
Dec 03, 2019 0.3900 0.4100 0.3850 0.4100 30,440 +0.01(+2.50%)
Dec 02, 2019 0.4100 0.4100 0.3900 0.4000 10,125 +0.03(+8.11%)
Nov 29, 2019 0.3350 0.4000 0.3350 0.3700 99,358 +0.03(+10.45%)
Nov 27, 2019 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Nov 26, 2019 0.3650 0.3650 0.3300 0.3300 76,675 -0.02(-5.71%)
Nov 25, 2019 0.3600 0.3700 0.3400 0.3500 73,408 +0.00(+0.00%)
Nov 22, 2019 0.3700 0.3700 0.3500 0.3500 11,150 -0.02(-5.41%)
Nov 21, 2019 0.3800 0.3800 0.3500 0.3700 12,500 -0.01(-2.63%)
Nov 20, 2019 0.3800 0.3800 0.3750 0.3800 6,925 +0.02(+4.11%)
Nov 19, 2019 0.3500 0.3750 0.3300 0.3650 39,270 +0.00(+0.00%)
Nov 18, 2019 0.3900 0.3900 0.3400 0.3650 29,985 -0.03(-6.41%)
Nov 15, 2019 0.4100 0.4100 0.3900 0.3900 37,900 +0.00(+0.00%)
Nov 14, 2019 0.3850 0.4000 0.3800 0.3900 106,369 +0.02(+5.41%)
Nov 13, 2019 0.3750 0.3750 0.3500 0.3700 71,040 +0.02(+4.23%)
Nov 12, 2019 0.4000 0.4000 0.3500 0.3550 92,692 -0.04(-10.13%)
Nov 11, 2019 0.3950 0.3950 0.3950 0.3950 2,755 -0.01(-1.25%)
Nov 08, 2019 0.3800 0.4000 0.3700 0.4000 49,498 +0.02(+5.26%)
Nov 07, 2019 0.4000 0.4000 0.3800 0.3800 63,003 -0.01(-2.56%)
Nov 06, 2019 0.4050 0.4200 0.3900 0.3900 112,616 +0.01(+2.63%)
Nov 05, 2019 0.3900 0.4000 0.3800 0.3800 165,078 -0.01(-1.30%)
Nov 04, 2019 0.4000 0.4800 0.3850 0.3850 182,635 -0.04(-10.47%)
Nov 01, 2019 0.4400 0.4500 0.4300 0.4300 44,325 +0.00(+0.00%)
Oct 31, 2019 0.4800 0.4800 0.4300 0.4300 85,483 -0.04(-8.51%)
Oct 30, 2019 0.4750 0.4800 0.4550 0.4700 122,744 +0.00(+0.00%)
Oct 29, 2019 0.4950 0.5000 0.4500 0.4700 77,291 -0.02(-4.08%)
Oct 28, 2019 0.5000 0.5200 0.4700 0.4900 117,473 -0.01(-2.00%)
Oct 25, 2019 0.5100 0.5100 0.4750 0.5000 485,070 +0.03(+6.38%)
Oct 24, 2019 0.4450 0.4800 0.4250 0.4700 203,544 +0.04(+10.59%)
Oct 23, 2019 0.4450 0.4700 0.4250 0.4250 132,633 -0.03(-5.56%)
Oct 22, 2019 0.4500 0.4500 0.4250 0.4500 172,433 +0.02(+4.65%)
Oct 21, 2019 0.3600 0.4950 0.3600 0.4300 314,066 +0.07(+19.44%)
Oct 18, 2019 0.3400 0.3600 0.3100 0.3600 536,729 +0.05(+16.13%)
Oct 17, 2019 0.3300 0.3300 0.3100 0.3100 32,000 -0.01(-3.13%)
Oct 16, 2019 0.3200 0.3200 0.3200 0.3200 38,000 +0.02(+4.92%)
Oct 15, 2019 0.3150 0.3200 0.3000 0.3050 179,000 -0.05(-15.28%)
Oct 11, 2019 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Oct 10, 2019 0.3400 0.3400 0.3400 0.3400 125,000 -0.02(-5.56%)
Oct 09, 2019 0.3600 0.3600 0.3500 0.3600 13,000 -0.01(-2.70%)
Oct 08, 2019 0.3200 0.3800 0.3200 0.3700 125,300 +0.05(+15.62%)
Oct 07, 2019 0.3650 0.3650 0.3200 0.3200 30,000 -0.06(-15.79%)
Oct 04, 2019 0.3500 0.3850 0.3500 0.3800 55,500 +0.02(+5.56%)
Oct 03, 2019 0.3400 0.3600 0.3300 0.3600 44,499 +0.01(+2.86%)
Oct 02, 2019 0.4550 0.4550 0.3500 0.3500 217,500 -0.11(-23.08%)
Oct 01, 2019 0.5000 0.5000 0.4550 0.4550 12,550 -0.04(-9.00%)
Sep 27, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 26, 2019 0.5300 0.5400 0.5000 0.5000 104,000 +0.01(+2.04%)
Sep 25, 2019 0.4900 0.4900 0.4900 0.4900 2,000 -0.01(-2.00%)
Sep 24, 2019 0.5400 0.5400 0.5000 0.5000 9,500 -0.05(-9.09%)
Sep 23, 2019 0.5500 0.5500 0.5500 0.5500 2,000 +0.01(+1.85%)
Sep 20, 2019 0.5000 0.5400 0.5000 0.5400 79,000 +0.04(+8.00%)
Sep 18, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 17, 2019 0.5300 0.5300 0.5000 0.5000 59,000 -0.05(-9.09%)
Sep 16, 2019 0.5500 0.5500 0.5500 30 +0.00(+0.00%)
Sep 13, 2019 0.5600 0.5600 0.5500 0.5500 91,000 -0.06(-9.84%)
Sep 10, 2019 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Sep 09, 2019 0.5900 0.5900 0.5900 0.5900 24,000 +0.02(+3.51%)
Sep 05, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Sep 04, 2019 0.5900 0.5900 0.5700 0.5700 49,000 +0.00(+0.00%)
Sep 03, 2019 0.6000 0.6000 0.5700 0.5700 19,000 -0.02(-3.39%)
Aug 30, 2019 0.5900 0.5900 0.5900 0 -0.05(-7.81%)
Aug 28, 2019 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Aug 26, 2019 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Aug 23, 2019 0.6400 0.6500 0.6400 0.6500 3,000 +0.01(+1.56%)
Aug 22, 2019 0.6400 0.6400 0.6400 0.6400 1,000 +0.04(+6.67%)
Aug 21, 2019 0.6200 0.6400 0.6000 0.6000 56,500 +0.02(+3.45%)
Aug 20, 2019 0.5800 0.5800 0.5800 80 +0.00(+0.00%)
Aug 19, 2019 0.5900 0.5900 0.5800 0.5800 18,000 -0.02(-3.33%)
Aug 16, 2019 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Aug 14, 2019 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Aug 13, 2019 0.6400 0.6400 0.6400 0.6400 9,500 +0.04(+6.67%)
Aug 12, 2019 0.6000 0.6000 0.6000 0.6000 6,000 +0.02(+3.45%)
Aug 07, 2019 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Aug 06, 2019 0.6100 0.6100 0.6000 0.6000 29,500 -0.01(-1.64%)
Aug 02, 2019 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Jul 31, 2019 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jul 30, 2019 0.6000 0.6000 0.6000 25 +0.00(+0.00%)
Jul 29, 2019 0.6100 0.6100 0.6000 0.6000 27,800 +0.00(+0.00%)
Jul 26, 2019 0.6000 0.6000 0.6000 0.6000 8,500 +0.00(+0.00%)
Jul 25, 2019 0.6200 0.6200 0.6000 0.6000 10,000 -0.02(-3.23%)
Jul 24, 2019 0.6600 0.6600 0.6100 0.6200 43,500 -0.04(-6.06%)
Jul 22, 2019 0.6600 0.6600 0.6600 0 -0.05(-7.04%)
Jul 17, 2019 0.7100 0.7100 0.7100 0 +0.06(+9.23%)
Jul 15, 2019 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Jul 12, 2019 0.6800 0.6800 0.6800 0.6800 1,500 +0.08(+13.33%)
Jul 11, 2019 0.6100 0.6500 0.6000 0.6000 24,000 +0.00(+0.00%)
Jul 10, 2019 0.6500 0.6500 0.6000 0.6000 13,000 +0.00(+0.00%)
Jul 09, 2019 0.6100 0.6100 0.6000 0.6000 1,398 -0.05(-7.69%)
Jul 08, 2019 0.6300 0.6500 0.6300 0.6500 9,900 +0.05(+8.33%)
Jul 05, 2019 0.6400 0.6400 0.6000 0.6000 4,500 -0.04(-6.25%)
Jul 04, 2019 0.6300 0.6400 0.6300 0.6400 3,500 +0.04(+6.67%)
Jul 03, 2019 0.6000 0.6000 0.6000 0.6000 1,000 +0.04(+7.14%)
Jul 02, 2019 0.6000 0.6000 0.5600 0.5600 19,500 -0.08(-12.50%)
Jun 28, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jun 27, 2019 0.6500 0.6500 0.6000 0.6400 27,000 +0.01(+1.59%)
Jun 26, 2019 0.6300 0.6400 0.6200 0.6300 18,000 +0.02(+3.28%)
Jun 25, 2019 0.6100 0.6100 0.6100 0.6100 4,000 +0.01(+1.67%)
Jun 24, 2019 0.5700 0.6200 0.5300 0.6000 29,700 -0.10(-14.29%)
Jun 21, 2019 0.7100 0.7300 0.7000 0.7000 13,400 -0.05(-6.67%)
Jun 20, 2019 0.6300 0.7500 0.6100 0.7500 59,600 +0.00(+0.00%)
Jun 19, 2019 0.6000 0.7500 0.5800 0.7500 34,456 +0.06(+8.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.