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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

(TSV:ONYX)

1.750 +0.010 (+0.57%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	1.690	1.860	1.690	1.750	23,458	+0.01(+0.57%)
Aug 21, 2025	1.780	1.870	1.720	1.740	34,665	+0.02(+1.16%)
Aug 20, 2025	1.690	1.750	1.690	1.720	8,288	+0.05(+2.99%)
Aug 19, 2025	1.750	1.750	1.610	1.670	24,306	-0.03(-1.76%)
Aug 18, 2025	1.910	1.910	1.700	1.700	74,352	-0.20(-10.53%)
Aug 15, 2025	1.830	1.930	1.830	1.900	21,646	-0.01(-0.52%)
Aug 14, 2025	2.000	2.000	1.910	1.910	16,832	-0.05(-2.55%)
Aug 13, 2025	1.760	2.010	1.760	1.960	106,900	+0.12(+6.52%)
Aug 12, 2025	1.630	1.910	1.630	1.840	119,750	+0.16(+9.52%)
Aug 11, 2025	1.600	1.680	1.570	1.680	97,911	+0.04(+2.44%)
Aug 08, 2025	1.740	1.750	1.610	1.640	89,435	-0.04(-2.38%)
Aug 07, 2025	1.700	1.700	1.650	1.680	66,834	-0.06(-3.45%)
Aug 06, 2025	1.700	1.740	1.620	1.740	100,050	+0.08(+4.82%)
Aug 05, 2025	1.760	1.790	1.640	1.660	180,076	-0.09(-4.87%)
Aug 01, 2025				1.745	0	+0.01(+0.29%)
Jul 31, 2025	1.730	1.800	1.720	1.740	39,455	-0.02(-1.14%)
Jul 30, 2025	1.870	1.870	1.750	1.760	46,210	+0.00(+0.00%)
Jul 29, 2025	1.760	1.850	1.760	1.760	25,056	+0.00(+0.00%)
Jul 28, 2025	1.860	1.860	1.660	1.760	91,428	-0.10(-5.38%)
Jul 25, 2025	2.070	2.070	1.840	1.860	129,976	-0.16(-7.92%)
Jul 24, 2025	2.290	2.290	1.910	2.020	228,650	-0.24(-10.62%)
Jul 23, 2025	2.340	2.600	2.200	2.260	373,820	+0.02(+0.89%)
Jul 22, 2025	2.270	2.270	2.180	2.240	68,468	+0.00(+0.00%)
Jul 21, 2025	2.150	2.270	2.150	2.240	41,817	-0.03(-1.32%)
Jul 18, 2025	2.250	2.270	2.090	2.270	248,143	+0.03(+1.34%)
Jul 17, 2025	2.240	2.300	2.200	2.240	46,611	+0.08(+3.70%)
Jul 16, 2025	2.390	2.390	2.130	2.160	74,349	-0.20(-8.47%)
Jul 15, 2025	2.340	2.390	2.300	2.360	27,293	+0.11(+4.89%)
Jul 14, 2025	2.390	2.480	2.250	2.250	144,277	-0.15(-6.25%)
Jul 11, 2025	2.240	2.520	2.220	2.400	286,531	+0.20(+9.09%)
Jul 10, 2025	2.200	2.210	2.120	2.200	133,194	+0.13(+6.28%)
Jul 09, 2025	2.200	2.280	2.070	2.070	190,083	-0.12(-5.48%)
Jul 08, 2025	2.190	2.200	2.050	2.190	151,496	+0.02(+0.92%)
Jul 07, 2025	2.220	2.250	2.080	2.170	79,281	-0.03(-1.36%)
Jul 04, 2025	1.960	2.250	2.080	2.200	91,214	+0.26(+13.40%)
Jul 03, 2025	1.780	1.950	1.780	1.940	116,714	+0.06(+3.19%)
Jul 02, 2025	2.070	2.070	1.710	1.880	319,456	-0.20(-9.62%)
Jun 30, 2025				2.080	0	-0.01(-0.48%)
Jun 27, 2025	1.610	2.110	1.540	2.090	503,472	+0.45(+27.44%)
Jun 26, 2025	1.300	1.640	1.240	1.640	997,875	+0.44(+36.67%)
Jun 25, 2025	1.060	1.210	1.020	1.200	327,538	+0.17(+16.50%)
Jun 24, 2025	1.000	1.030	0.9600	1.030	261,700	+0.03(+3.00%)
Jun 23, 2025	0.9900	1.100	0.9600	1.000	323,979	+0.06(+6.38%)
Jun 20, 2025	0.9600	0.9600	0.9400	0.9400	65,565	-0.02(-2.08%)
Jun 19, 2025	1.000	1.010	0.9600	0.9600	104,471	-0.04(-4.00%)
Jun 18, 2025	0.9600	1.000	0.9500	1.000	120,338	+0.02(+2.04%)
Jun 17, 2025	1.020	1.020	0.9100	0.9800	179,958	-0.03(-3.45%)
Jun 16, 2025	1.040	1.040	0.9800	1.015	63,371	-0.05(-4.25%)
Jun 13, 2025	1.090	1.110	1.040	1.060	91,645	-0.03(-2.75%)
Jun 12, 2025	1.190	1.220	1.080	1.090	204,311	-0.04(-3.54%)
Jun 11, 2025	1.150	1.150	1.120	1.130	29,606	+0.04(+3.67%)
Jun 10, 2025	1.110	1.180	1.090	1.090	102,691	-0.05(-4.39%)
Jun 09, 2025	1.130	1.200	1.110	1.140	45,797	-0.03(-2.56%)
Jun 06, 2025	1.230	1.250	1.170	1.170	100,968	-0.04(-2.90%)
Jun 05, 2025	1.230	1.230	1.190	1.205	79,515	+0.00(+0.00%)
Jun 04, 2025	1.210	1.230	1.150	1.205	44,225	+0.01(+0.42%)
Jun 03, 2025	1.110	1.250	1.110	1.200	65,583	+0.04(+3.45%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

(TSV:ONYX)

Historical Prices