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:ZOMD)

2.320 -0.180 (-7.20%)
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 2.590 2.590 2.300 2.320 275,612 -0.18(-7.20%)
Oct 28, 2025 2.490 2.590 2.380 2.500 146,399 +0.04(+1.63%)
Oct 27, 2025 2.620 2.660 2.450 2.460 179,921 -0.16(-6.11%)
Oct 24, 2025 2.610 2.700 2.540 2.620 440,590 +0.00(+0.00%)
Oct 23, 2025 2.580 2.740 2.250 2.620 419,306 +0.17(+6.94%)
Oct 22, 2025 2.210 2.450 2.090 2.450 440,460 +0.22(+9.87%)
Oct 21, 2025 2.130 2.390 2.130 2.230 389,317 +0.10(+4.69%)
Oct 20, 2025 2.060 2.170 2.060 2.130 132,724 +0.10(+4.93%)
Oct 17, 2025 2.150 2.150 2.030 2.030 125,061 -0.05(-2.40%)
Oct 16, 2025 2.200 2.200 2.030 2.080 174,491 -0.08(-3.70%)
Oct 15, 2025 2.140 2.170 2.070 2.160 152,044 +0.02(+0.93%)
Oct 14, 2025 2.100 2.210 2.050 2.140 561,483 +0.12(+5.94%)
Oct 10, 2025 2.020 0 -0.05(-2.42%)
Oct 09, 2025 2.070 2.080 1.850 2.070 341,959 +0.00(+0.00%)
Oct 08, 2025 2.070 2.120 2.060 2.070 85,197 +0.02(+0.98%)
Oct 07, 2025 2.060 2.090 2.030 2.050 163,596 -0.05(-2.38%)
Oct 06, 2025 2.160 2.160 2.020 2.100 293,786 -0.07(-3.23%)
Oct 03, 2025 2.170 2.180 2.130 2.170 93,487 +0.01(+0.46%)
Oct 02, 2025 2.150 2.170 2.030 2.160 250,279 +0.07(+3.35%)
Oct 01, 2025 2.240 2.240 2.080 2.090 218,502 -0.10(-4.57%)
Sep 30, 2025 2.280 2.300 2.150 2.190 204,607 -0.07(-3.10%)
Sep 29, 2025 2.200 2.270 2.120 2.260 226,551 +0.08(+3.67%)
Sep 26, 2025 2.170 2.190 2.120 2.180 150,998 -0.01(-0.46%)
Sep 25, 2025 2.310 2.310 2.140 2.190 119,881 -0.07(-3.10%)
Sep 24, 2025 2.220 2.310 2.150 2.260 145,456 +0.12(+5.61%)
Sep 23, 2025 2.190 2.240 2.110 2.140 223,799 -0.03(-1.38%)
Sep 22, 2025 2.190 2.190 2.130 2.170 81,242 -0.01(-0.46%)
Sep 19, 2025 2.230 2.290 2.165 2.180 102,138 +0.01(+0.46%)
Sep 18, 2025 2.130 2.260 2.090 2.170 124,533 +0.05(+2.36%)
Sep 17, 2025 2.200 2.200 2.080 2.120 175,746 -0.06(-2.75%)
Sep 16, 2025 2.340 2.340 2.160 2.180 131,847 -0.12(-5.22%)
Sep 15, 2025 2.110 2.310 2.100 2.300 224,660 +0.18(+8.49%)
Sep 12, 2025 2.060 2.120 2.000 2.120 121,786 +0.07(+3.41%)
Sep 11, 2025 2.070 2.130 2.050 2.050 78,335 -0.03(-1.44%)
Sep 10, 2025 2.130 2.160 2.080 2.080 103,159 -0.05(-2.35%)
Sep 09, 2025 2.050 2.140 2.050 2.130 115,272 +0.08(+3.90%)
Sep 08, 2025 2.090 2.100 1.980 2.050 412,311 -0.05(-2.38%)
Sep 05, 2025 2.080 2.210 2.050 2.100 226,809 -0.03(-1.41%)
Sep 04, 2025 2.210 2.230 2.080 2.130 304,119 -0.10(-4.48%)
Sep 03, 2025 2.300 2.310 2.200 2.230 199,658 -0.03(-1.33%)
Sep 02, 2025 2.250 2.300 2.170 2.260 191,165 +0.08(+3.67%)
Aug 29, 2025 2.180 0 -0.05(-2.24%)
Aug 28, 2025 2.340 2.340 2.200 2.230 320,123 -0.07(-3.04%)
Aug 27, 2025 2.480 2.480 2.270 2.300 547,491 -0.17(-6.88%)
Aug 26, 2025 2.220 2.490 2.220 2.470 624,906 +0.21(+9.29%)
Aug 25, 2025 2.070 2.380 2.030 2.260 730,466 +0.22(+10.78%)
Aug 22, 2025 2.040 2.140 2.030 2.040 280,649 -0.02(-0.97%)
Aug 21, 2025 2.030 2.180 1.910 2.060 399,049 +0.01(+0.49%)
Aug 20, 2025 2.180 2.190 2.050 2.050 360,267 -0.07(-3.30%)
Aug 19, 2025 2.090 2.240 1.950 2.120 819,137 +0.07(+3.41%)
Aug 18, 2025 1.950 2.150 1.785 2.050 963,783 +0.23(+12.64%)
Aug 15, 2025 1.700 1.820 1.660 1.820 689,875 +0.16(+9.64%)
Aug 14, 2025 1.590 1.830 1.580 1.660 1,559,823 +0.21(+14.48%)
Aug 13, 2025 1.520 1.520 1.420 1.450 319,459 -0.03(-2.03%)
Aug 12, 2025 1.440 1.490 1.380 1.480 468,070 +0.10(+7.25%)
Aug 11, 2025 1.370 1.420 1.350 1.380 659,973 +0.03(+2.22%)
Aug 08, 2025 1.320 1.350 1.290 1.350 137,900 +0.08(+6.30%)
Aug 07, 2025 1.290 1.300 1.240 1.270 160,828 -0.02(-1.55%)
Aug 06, 2025 1.280 1.290 1.270 1.290 68,993 +0.00(+0.00%)
Aug 05, 2025 1.260 1.300 1.260 1.290 188,738 +0.00(+0.00%)
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.