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:DEFN)

0.2250 -0.0150 (-6.25%)
Streaming Delayed Price Updated: 1:32 PM EST, Dec 12, 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 12, 2025 0.2350 0.2350 0.2250 0.2250 55,793 -0.01(-6.25%)
Dec 11, 2025 0.2300 0.2400 0.2250 0.2400 409,967 +0.01(+2.13%)
Dec 10, 2025 0.2250 0.2350 0.2250 0.2350 149,424 +0.01(+4.44%)
Dec 09, 2025 0.2400 0.2400 0.2250 0.2250 384,071 -0.01(-4.26%)
Dec 08, 2025 0.2400 0.2450 0.2300 0.2350 664,450 -0.01(-2.08%)
Dec 05, 2025 0.2500 0.2500 0.2300 0.2400 1,397,186 -0.01(-4.00%)
Dec 04, 2025 0.2350 0.2500 0.2350 0.2500 352,510 +0.01(+5.04%)
Dec 03, 2025 0.2400 0.2500 0.2350 0.2380 601,807 +0.00(+1.28%)
Dec 02, 2025 0.2350 0.2350 0.2300 0.2350 115,197 +0.00(+2.17%)
Dec 01, 2025 0.2150 0.2300 0.2100 0.2300 459,537 +0.01(+4.55%)
Nov 28, 2025 0.2250 0.2250 0.2200 0.2200 947,169 -0.01(-2.22%)
Nov 27, 2025 0.2200 0.2250 0.2080 0.2250 487,760 +0.01(+4.65%)
Nov 26, 2025 0.2100 0.2200 0.2100 0.2150 378,000 +0.00(+0.00%)
Nov 25, 2025 0.2300 0.2300 0.2150 0.2150 606,859 -0.01(-4.44%)
Nov 24, 2025 0.2350 0.2350 0.2200 0.2250 223,624 +0.00(+0.00%)
Nov 21, 2025 0.2100 0.2250 0.2050 0.2250 146,605 +0.01(+2.27%)
Nov 20, 2025 0.2050 0.2200 0.2000 0.2200 638,283 +0.02(+12.82%)
Nov 19, 2025 0.2350 0.2350 0.1950 0.1950 1,613,178 -0.04(-15.22%)
Nov 18, 2025 0.2450 0.2500 0.2250 0.2300 588,468 -0.01(-6.12%)
Nov 17, 2025 0.2600 0.2650 0.2350 0.2450 595,165 -0.01(-3.92%)
Nov 14, 2025 0.2650 0.2650 0.2550 0.2550 175,436 -0.01(-1.92%)
Nov 13, 2025 0.2750 0.2750 0.2550 0.2600 546,903 -0.01(-1.89%)
Nov 12, 2025 0.2750 0.2750 0.2600 0.2650 507,768 -0.01(-1.85%)
Nov 11, 2025 0.2950 0.2950 0.2650 0.2700 171,670 +0.00(+0.00%)
Nov 10, 2025 0.2800 0.3150 0.2700 0.2700 619,846 -0.01(-5.26%)
Nov 07, 2025 0.2650 0.3050 0.2650 0.2850 1,822,709 +0.02(+7.55%)
Nov 06, 2025 0.2950 0.2950 0.2550 0.2650 962,229 -0.02(-7.99%)
Nov 05, 2025 0.2750 0.2900 0.2750 0.2880 516,773 -0.01(-2.37%)
Nov 04, 2025 0.2950 0.3000 0.2700 0.2950 923,268 -0.01(-3.28%)
Nov 03, 2025 0.3500 0.3750 0.2950 0.3050 1,781,394 -0.03(-7.58%)
Oct 31, 2025 0.2900 0.3400 0.2850 0.3300 2,576,754 +0.05(+15.79%)
Oct 30, 2025 0.2600 0.3000 0.2600 0.2850 695,260 +0.02(+7.55%)
Oct 29, 2025 0.2750 0.2750 0.2550 0.2650 116,325 +0.00(+0.00%)
Oct 28, 2025 0.2650 0.2750 0.2550 0.2650 545,154 +0.01(+3.92%)
Oct 27, 2025 0.3000 0.3000 0.2500 0.2550 1,189,462 -0.03(-8.93%)
Oct 24, 2025 0.2850 0.2900 0.2700 0.2800 353,624 +0.01(+3.70%)
Oct 23, 2025 0.2800 0.2900 0.2600 0.2700 1,477,794 -0.01(-2.88%)
Oct 22, 2025 0.3000 0.3000 0.2700 0.2780 1,074,742 -0.01(-2.46%)
Oct 21, 2025 0.2850 0.3050 0.2750 0.2850 4,382,948 -0.11(-27.85%)
Oct 20, 2025 0.4200 0.4350 0.3700 0.3950 2,227,260 +0.02(+3.95%)
Oct 17, 2025 0.3100 0.3950 0.2850 0.3800 2,262,868 +0.07(+22.58%)
Oct 16, 2025 0.3100 0.3400 0.3000 0.3100 911,476 +0.01(+1.64%)
Oct 15, 2025 0.3700 0.3700 0.3000 0.3050 2,909,082 -0.04(-12.86%)
Oct 14, 2025 0.3900 0.4200 0.3400 0.3500 6,499,547 +0.07(+22.81%)
Oct 10, 2025 0.2850 0 +0.05(+23.91%)
Oct 09, 2025 0.2400 0.2550 0.2250 0.2300 2,510,817 -0.00(-2.13%)
Oct 08, 2025 0.2400 0.2400 0.2130 0.2350 1,597,137 +0.00(+2.17%)
Oct 07, 2025 0.2150 0.2500 0.2100 0.2300 2,627,924 +0.03(+12.20%)
Oct 06, 2025 0.1850 0.2200 0.1850 0.2050 2,492,154 +0.03(+15.17%)
Oct 03, 2025 0.1550 0.1800 0.1550 0.1780 1,284,246 +0.02(+14.84%)
Oct 02, 2025 0.1600 0.1630 0.1500 0.1550 660,651 -0.01(-3.13%)
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.