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:ALDE)

3.680 -0.080 (-2.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 29, 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 29, 2025 3.760 3.840 3.670 3.680 44,736 -0.08(-2.13%)
Oct 28, 2025 3.680 3.800 3.630 3.760 92,049 +0.11(+3.01%)
Oct 27, 2025 3.480 3.700 3.480 3.650 99,918 +0.20(+5.80%)
Oct 24, 2025 3.460 3.480 3.410 3.450 39,937 +0.03(+0.88%)
Oct 23, 2025 3.180 3.420 3.180 3.420 92,804 +0.27(+8.57%)
Oct 22, 2025 3.160 3.200 3.040 3.150 166,645 +0.02(+0.64%)
Oct 21, 2025 3.280 3.370 3.090 3.130 114,853 -0.19(-5.72%)
Oct 20, 2025 3.350 3.400 3.280 3.320 64,011 -0.03(-0.90%)
Oct 17, 2025 3.100 3.350 2.950 3.350 158,719 +0.12(+3.72%)
Oct 16, 2025 3.350 3.350 3.200 3.230 46,586 -0.10(-3.00%)
Oct 15, 2025 3.260 3.490 3.260 3.330 72,850 -0.10(-2.92%)
Oct 14, 2025 3.300 3.450 3.100 3.430 89,994 -0.05(-1.44%)
Oct 10, 2025 3.480 0 +0.41(+13.36%)
Oct 09, 2025 3.130 3.190 3.030 3.070 212,116 +0.02(+0.66%)
Oct 08, 2025 2.570 3.060 2.570 3.050 182,910 +0.48(+18.68%)
Oct 07, 2025 2.620 2.690 2.460 2.570 39,527 -0.05(-1.91%)
Oct 06, 2025 2.670 2.730 2.540 2.620 67,990 +0.02(+0.77%)
Oct 03, 2025 2.650 2.690 2.590 2.600 94,818 +0.00(+0.00%)
Oct 02, 2025 2.610 2.650 2.600 2.600 47,111 -0.04(-1.52%)
Oct 01, 2025 2.560 2.650 2.480 2.640 55,654 +0.08(+3.13%)
Sep 30, 2025 2.550 2.570 2.460 2.560 14,974 -0.01(-0.39%)
Sep 29, 2025 2.500 2.570 2.480 2.570 111,951 +0.09(+3.63%)
Sep 26, 2025 2.350 2.500 2.350 2.480 102,320 +0.14(+5.98%)
Sep 25, 2025 2.260 2.500 2.260 2.340 97,596 +0.03(+1.30%)
Sep 24, 2025 2.250 2.320 2.230 2.310 54,841 +0.10(+4.52%)
Sep 23, 2025 2.250 2.270 2.160 2.210 76,620 -0.09(-3.91%)
Sep 22, 2025 2.360 2.360 2.240 2.300 60,057 -0.08(-3.36%)
Sep 19, 2025 2.260 2.380 2.200 2.380 53,245 +0.08(+3.48%)
Sep 18, 2025 2.250 2.350 2.210 2.300 26,145 +0.00(+0.00%)
Sep 17, 2025 2.350 2.370 2.250 2.300 64,560 -0.12(-4.96%)
Sep 16, 2025 2.390 2.420 2.360 2.420 29,450 +0.00(+0.00%)
Sep 15, 2025 2.480 2.480 2.400 2.420 28,283 -0.07(-2.81%)
Sep 12, 2025 2.450 2.500 2.400 2.490 23,449 +0.16(+6.87%)
Sep 11, 2025 2.330 2.380 2.290 2.330 60,306 -0.04(-1.69%)
Sep 10, 2025 2.500 2.500 2.370 2.370 32,430 -0.12(-4.82%)
Sep 09, 2025 2.510 2.520 2.400 2.490 114,900 -0.04(-1.58%)
Sep 08, 2025 2.500 2.540 2.500 2.530 135,102 +0.12(+4.98%)
Sep 05, 2025 2.350 2.440 2.350 2.410 41,832 +0.04(+1.69%)
Sep 04, 2025 2.460 2.480 2.350 2.370 44,920 -0.06(-2.47%)
Sep 03, 2025 2.200 2.450 2.200 2.430 62,720 +0.17(+7.52%)
Sep 02, 2025 2.440 2.470 2.240 2.260 221,687 -0.22(-8.87%)
Aug 29, 2025 2.480 0 +0.04(+1.64%)
Aug 28, 2025 2.500 2.530 2.420 2.440 24,800 -0.06(-2.40%)
Aug 27, 2025 2.550 2.560 2.480 2.500 12,427 -0.07(-2.72%)
Aug 26, 2025 2.500 2.640 2.470 2.570 39,300 +0.08(+3.21%)
Aug 25, 2025 2.460 2.690 2.410 2.490 54,360 -0.02(-0.80%)
Aug 22, 2025 2.470 2.560 2.450 2.510 43,193 -0.01(-0.40%)
Aug 21, 2025 2.470 2.580 2.450 2.520 64,098 +0.04(+1.61%)
Aug 20, 2025 2.500 2.560 2.480 2.480 64,815 -0.12(-4.62%)
Aug 19, 2025 2.650 2.710 2.600 2.600 51,572 -0.07(-2.62%)
Aug 18, 2025 2.540 2.740 2.540 2.670 103,752 +0.10(+3.89%)
Aug 15, 2025 2.500 2.590 2.500 2.570 62,465 +0.07(+2.80%)
Aug 14, 2025 2.450 2.500 2.410 2.500 18,352 +0.06(+2.46%)
Aug 13, 2025 2.510 2.510 2.400 2.440 81,092 -0.08(-3.17%)
Aug 12, 2025 2.470 2.520 2.450 2.520 42,217 +0.10(+4.13%)
Aug 11, 2025 2.410 2.540 2.380 2.420 132,250 +0.03(+1.26%)
Aug 08, 2025 2.350 2.400 2.310 2.390 13,324 +0.10(+4.37%)
Aug 07, 2025 2.310 2.350 2.250 2.290 47,784 +0.05(+2.23%)
Aug 06, 2025 2.290 2.310 2.240 2.240 42,683 -0.05(-2.18%)
Aug 05, 2025 2.180 2.290 2.170 2.290 23,815 +0.13(+6.02%)
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.