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
Overview
News
Currencies
International
Treasuries

(TSV: INTR )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.4100 0 +0.02(+5.13%)
Feb 13, 2025 0.4050 0.4050 0.3850 0.3900 41,000 -0.01(-2.50%)
Feb 12, 2025 0.4050 0.4050 0.4000 0.4000 8,136 +0.00(+0.00%)
Feb 11, 2025 0.4050 0.4100 0.4000 0.4000 28,000 -0.01(-2.44%)
Feb 10, 2025 0.4300 0.4300 0.4100 0.4100 36,336 -0.02(-4.65%)
Feb 07, 2025 0.4250 0.4450 0.4250 0.4300 60,000 +0.00(+0.00%)
Feb 06, 2025 0.4300 0.4450 0.4300 0.4300 22,500 -0.01(-2.27%)
Feb 05, 2025 0.4400 0.4450 0.4400 0.4400 15,500 -0.01(-2.22%)
Feb 04, 2025 0.4400 0.4600 0.4400 0.4500 82,000 +0.03(+7.14%)
Feb 03, 2025 0.4200 0.4300 0.4000 0.4200 83,000 -0.03(-6.67%)
Jan 31, 2025 0.4350 0.4650 0.4350 0.4500 12,750 +0.00(+0.00%)
Jan 30, 2025 0.4500 0.4500 0.4500 0.4500 3,500 +0.03(+7.14%)
Jan 29, 2025 0.4350 0.4400 0.4200 0.4200 28,900 -0.01(-2.33%)
Jan 28, 2025 0.4450 0.4450 0.4300 0.4300 141,650 -0.02(-3.37%)
Jan 27, 2025 0.4600 0.4700 0.4450 0.4450 63,979 -0.02(-3.26%)
Jan 24, 2025 0.4700 0.4700 0.4600 0.4600 48,516 -0.01(-2.13%)
Jan 23, 2025 0.4800 0.4800 0.4650 0.4700 76,659 -0.01(-2.08%)
Jan 22, 2025 0.4500 0.4800 0.4500 0.4800 76,500 +0.03(+6.67%)
Jan 21, 2025 0.4000 0.4750 0.4000 0.4500 216,456 +0.05(+13.92%)
Jan 20, 2025 0.4100 0.4200 0.3900 0.3950 47,000 -0.02(-4.82%)
Jan 17, 2025 0.4100 0.4200 0.4100 0.4150 69,400 +0.00(+0.00%)
Jan 16, 2025 0.4050 0.4150 0.3950 0.4150 95,390 -0.01(-2.35%)
Jan 15, 2025 0.3600 0.4300 0.3600 0.4250 485,411 +0.08(+25.00%)
Jan 13, 2025 0.3400 0 +0.01(+3.03%)
Jan 10, 2025 0.3350 0.3350 0.3250 0.3300 11,591 +0.01(+1.54%)
Jan 08, 2025 0.3250 0 -0.01(-1.52%)
Jan 07, 2025 0.3350 0.3350 0.3300 0.3300 18,470 -0.01(-2.94%)
Jan 06, 2025 0.3400 0.3400 0.3400 0.3400 19,971 +0.00(+0.00%)
Jan 03, 2025 0.3500 0.3500 0.3400 0.3400 12,406 -0.01(-4.23%)
Jan 02, 2025 0.3450 0.3550 0.3400 0.3550 9,000 +0.01(+1.43%)
Dec 31, 2024 0.3500 0 +0.01(+1.45%)
Dec 30, 2024 0.3500 0.3500 0.3450 0.3450 43,433 -0.01(-1.43%)
Dec 27, 2024 0.3500 0.3500 0.3450 0.3500 23,019 -0.01(-1.41%)
Dec 24, 2024 0.3550 0 -0.01(-1.39%)
Dec 23, 2024 0.3600 0.3600 0.3550 0.3600 8,000 +0.01(+2.86%)
Dec 20, 2024 0.3650 0.3650 0.3500 0.3500 17,500 -0.01(-1.41%)
Dec 19, 2024 0.3550 0.3550 0.3550 0.3550 29,000 -0.01(-1.39%)
Dec 18, 2024 0.3600 0.3600 0.3600 0.3600 42,000 +0.00(+0.00%)
Dec 17, 2024 0.3600 0.3600 0.3600 0.3600 3,200 +0.00(+0.00%)
Dec 16, 2024 0.3750 0.3750 0.3600 0.3600 3,587 -0.01(-2.70%)
Dec 13, 2024 0.3750 0.3750 0.3700 0.3700 140,762 -0.01(-1.33%)
Dec 12, 2024 0.3800 0.3800 0.3750 0.3750 3,700 +0.00(+0.00%)
Dec 11, 2024 0.3700 0.3750 0.3700 0.3750 13,332 +0.01(+1.35%)
Dec 10, 2024 0.3600 0.3700 0.3600 0.3700 25,199 -0.01(-1.33%)
Dec 09, 2024 0.3750 0.3750 0.3750 0.3750 1,166 +0.02(+4.17%)
Dec 06, 2024 0.3650 0.3650 0.3600 0.3600 10,749 -0.01(-1.37%)
Dec 05, 2024 0.3650 0.3650 0.3650 0.3650 2,171 +0.01(+1.39%)
Dec 04, 2024 0.3700 0.3700 0.3600 0.3600 3,000 -0.01(-2.70%)
Dec 03, 2024 0.3750 0.3750 0.3700 0.3700 16,353 -0.01(-2.63%)
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 and Conditions.
 
 
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.