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:ONYX)

1.520 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 1, 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 (%)
Dec 01, 2025 1.550 1.550 1.450 1.520 63,527 -0.06(-3.80%)
Nov 28, 2025 1.550 1.610 1.510 1.580 72,531 +0.06(+3.95%)
Nov 27, 2025 1.500 1.530 1.480 1.520 17,833 +0.04(+2.70%)
Nov 26, 2025 1.470 1.550 1.470 1.480 71,059 +0.03(+2.07%)
Nov 25, 2025 1.440 1.450 1.420 1.450 67,000 +0.08(+5.84%)
Nov 24, 2025 1.320 1.430 1.320 1.370 20,228 +0.00(+0.00%)
Nov 21, 2025 1.360 1.420 1.320 1.370 88,082 +0.00(+0.00%)
Nov 20, 2025 1.410 1.420 1.320 1.370 64,922 -0.05(-3.52%)
Nov 19, 2025 1.400 1.430 1.340 1.420 108,468 +0.03(+2.16%)
Nov 18, 2025 1.430 1.450 1.350 1.390 93,637 -0.01(-0.71%)
Nov 17, 2025 1.550 1.590 1.370 1.400 707,275 +0.15(+12.00%)
Nov 14, 2025 1.210 1.270 1.170 1.250 170,383 +0.05(+4.17%)
Nov 13, 2025 1.240 1.270 1.160 1.200 157,213 +0.02(+1.69%)
Nov 12, 2025 1.100 1.200 1.100 1.180 79,449 +0.04(+3.51%)
Nov 11, 2025 1.050 1.150 1.040 1.140 146,946 +0.11(+10.68%)
Nov 10, 2025 1.070 1.130 1.030 1.030 181,032 -0.01(-0.96%)
Nov 07, 2025 1.020 1.050 1.020 1.040 47,789 +0.00(+0.00%)
Nov 06, 2025 1.120 1.130 1.040 1.040 39,053 -0.06(-5.45%)
Nov 05, 2025 1.080 1.110 1.060 1.100 194,506 +0.01(+0.92%)
Nov 04, 2025 1.150 1.150 1.080 1.090 175,761 -0.10(-8.40%)
Nov 03, 2025 1.190 1.210 1.150 1.190 77,745 +0.00(+0.00%)
Oct 31, 2025 1.160 1.250 1.150 1.190 219,754 +0.04(+3.48%)
Oct 30, 2025 1.150 1.200 1.110 1.150 117,103 +0.00(+0.00%)
Oct 29, 2025 1.110 1.220 1.110 1.150 42,351 +0.01(+0.88%)
Oct 28, 2025 1.150 1.170 1.100 1.140 190,731 -0.11(-8.80%)
Oct 27, 2025 1.210 1.250 1.130 1.250 104,022 +0.03(+2.46%)
Oct 24, 2025 1.260 1.310 1.210 1.220 329,637 -0.03(-2.40%)
Oct 23, 2025 1.230 1.310 1.160 1.250 1,180,426 +0.08(+6.84%)
Oct 22, 2025 1.110 1.270 1.100 1.170 404,884 -0.08(-6.40%)
Oct 21, 2025 1.470 1.470 1.250 1.250 232,765 -0.22(-14.97%)
Oct 20, 2025 1.600 1.600 1.450 1.470 121,890 -0.01(-0.68%)
Oct 17, 2025 1.610 1.610 1.430 1.480 101,912 -0.06(-3.90%)
Oct 16, 2025 1.600 1.630 1.540 1.540 42,259 -0.07(-4.35%)
Oct 15, 2025 1.630 1.630 1.570 1.610 73,908 +0.01(+0.63%)
Oct 14, 2025 1.680 1.680 1.540 1.600 62,490 +0.06(+3.90%)
Oct 10, 2025 1.540 0 -0.07(-4.35%)
Oct 09, 2025 1.740 1.740 1.570 1.610 92,314 -0.06(-3.59%)
Oct 08, 2025 1.600 1.720 1.600 1.670 219,838 +0.06(+3.73%)
Oct 07, 2025 1.640 1.660 1.570 1.610 121,947 -0.03(-1.83%)
Oct 06, 2025 1.690 1.710 1.600 1.640 142,097 +0.01(+0.61%)
Oct 03, 2025 1.670 1.670 1.570 1.630 138,811 +0.02(+1.24%)
Oct 02, 2025 1.790 1.800 1.610 1.610 176,129 -0.16(-9.04%)
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.