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: FRNT )

0.4650 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 6, 2024 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 (%)
Jan 31, 2024 0.5100 0.5500 0.5000 0.5000 32,500 +0.00(+0.00%)
Jan 30, 2024 0.5000 0.5000 0.5000 0.5000 4,500 +0.00(+0.00%)
Jan 25, 2024 0.5000 0 +0.00(+0.00%)
Jan 24, 2024 0.4600 0.5000 0.4600 0.5000 6,000 +0.06(+13.64%)
Jan 23, 2024 0.4400 0.4400 0.4400 0.4400 2,000 -0.01(-2.22%)
Jan 22, 2024 0.5000 0.5000 0.4500 0.4500 12,000 -0.05(-10.00%)
Jan 18, 2024 0.5000 0 +0.01(+1.01%)
Jan 17, 2024 0.5400 0.5400 0.4950 0.4950 7,500 -0.02(-2.94%)
Jan 16, 2024 0.5700 0.5700 0.5100 0.5100 8,500 -0.08(-13.56%)
Jan 15, 2024 0.4800 0.5900 0.4800 0.5900 40,400 +0.12(+25.53%)
Jan 12, 2024 0.4900 0.4900 0.4700 0.4700 9,000 -0.02(-4.08%)
Jan 11, 2024 0.4400 0.4900 0.4400 0.4900 51,000 +0.07(+16.67%)
Jan 10, 2024 0.4200 0.4200 0.4200 0.4200 7,000 +0.02(+5.00%)
Jan 09, 2024 0.4000 0.4000 0.4000 0.4000 2,000 +0.02(+3.90%)
Jan 08, 2024 0.3750 0.3850 0.3750 0.3850 57,000 +0.01(+2.67%)
Jan 05, 2024 0.3750 0.3750 0.3750 0.3750 1,000 +0.06(+19.05%)
Jan 04, 2024 0.3500 0.3800 0.3150 0.3150 25,500 -0.03(-10.00%)
Jan 03, 2024 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Jan 02, 2024 0.3300 0.3500 0.3300 0.3500 24,500 +0.02(+7.69%)
Dec 29, 2023 0.3250 0 +0.03(+8.33%)
Dec 27, 2023 0.3000 0 +0.03(+11.11%)
Dec 22, 2023 0.2700 0 -0.01(-1.82%)
Dec 21, 2023 0.2800 0.2800 0.2750 0.2750 17,500 -0.02(-6.78%)
Dec 19, 2023 0.2950 0 -0.03(-9.23%)
Dec 18, 2023 0.3250 0.3250 0.3250 0.3250 1,000 +0.06(+22.64%)
Dec 08, 2023 0.2650 0 -0.03(-11.67%)
Dec 07, 2023 0.3000 0.3000 0.3000 0.3000 1,000 +0.02(+7.14%)
Dec 05, 2023 0.2800 0 +0.01(+3.70%)
Dec 04, 2023 0.3000 0.3000 0.2700 0.2700 29,000 +0.01(+3.85%)
Nov 30, 2023 0.2600 0 +0.01(+1.96%)
Nov 29, 2023 0.2550 0.2550 0.2550 0.2550 5,000 +0.00(+0.00%)
Nov 28, 2023 0.2600 0.2600 0.2550 0.2550 31,500 +0.00(+0.00%)
Nov 27, 2023 0.2700 0.2700 0.2550 0.2550 31,000 -0.03(-8.93%)
Nov 24, 2023 0.3100 0.3100 0.2800 0.2800 20,800 -0.02(-8.20%)
Nov 21, 2023 0.3050 0 -0.02(-4.69%)
Nov 15, 2023 0.3200 0 -0.01(-3.03%)
Nov 14, 2023 0.3300 0.3300 0.3300 0.3300 9,500 -0.01(-2.94%)
Nov 13, 2023 0.3400 0.3400 0.3400 0.3400 1,000 -0.01(-2.86%)
Nov 10, 2023 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Nov 09, 2023 0.3500 0.3500 0.3500 0.3500 2,500 -0.01(-1.41%)
Nov 08, 2023 0.3550 0.3550 0.3550 0.3550 1,260 +0.01(+1.43%)
Nov 07, 2023 0.3400 0.3500 0.3400 0.3500 2,500 +0.01(+2.94%)
Nov 06, 2023 0.3400 0.3400 0.3400 0.3400 1,000 +0.02(+4.62%)
Nov 03, 2023 0.3500 0.3500 0.3150 0.3250 12,500 -0.03(-9.72%)
Nov 02, 2023 0.3600 0.3600 0.3600 0.3600 2,500 +0.02(+5.88%)
Nov 01, 2023 0.3600 0.3600 0.3400 0.3400 3,500 -0.02(-5.56%)
Oct 31, 2023 0.3500 0.3600 0.3400 0.3600 5,500 +0.00(+0.00%)
Oct 30, 2023 0.3700 0.3700 0.3600 0.3600 2,000 -0.02(-5.26%)
Oct 27, 2023 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Oct 26, 2023 0.3700 0.3800 0.3700 0.3800 33,700 +0.01(+1.33%)
Oct 25, 2023 0.3550 0.3750 0.3550 0.3750 17,300 +0.03(+10.29%)
Oct 24, 2023 0.3000 0.3450 0.3000 0.3400 99,200 +0.04(+13.33%)
Oct 23, 2023 0.3000 0.3000 0.3000 0.3000 900 +0.00(+0.00%)
Oct 20, 2023 0.3000 0.3000 0.3000 0.3000 2,000 +0.01(+3.45%)
Oct 19, 2023 0.2800 0.2900 0.2750 0.2900 3,000 +0.01(+3.57%)
Oct 17, 2023 0.2800 0 +0.00(+0.00%)
Oct 16, 2023 0.3300 0.3300 0.2800 0.2800 6,500 -0.02(-6.67%)
Oct 12, 2023 0.3000 10 +0.03(+11.11%)
Oct 11, 2023 0.3000 0.3000 0.2700 0.2700 8,000 -0.02(-6.90%)
Oct 10, 2023 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Oct 06, 2023 0.2900 0 -0.01(-3.33%)
Oct 05, 2023 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Oct 04, 2023 0.3000 0.3000 0.3000 0.3000 55,000 +0.00(+0.00%)
Oct 03, 2023 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Oct 02, 2023 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Sep 29, 2023 0.3000 0.3000 0.3000 0.3000 5,900 +0.00(+0.00%)
Sep 28, 2023 0.3400 0.3400 0.2950 0.3000 4,500 -0.07(-17.81%)
Sep 25, 2023 0.3650 0 +0.03(+10.61%)
Sep 22, 2023 0.3300 0.3300 0.3000 0.3300 4,000 +0.00(+0.00%)
Sep 21, 2023 0.3300 0.3300 0.3300 0.3300 1,000 -0.02(-5.71%)
Sep 20, 2023 0.3500 0.3500 0.3500 0.3500 500 -0.01(-2.78%)
Sep 19, 2023 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+1.41%)
Sep 15, 2023 0.3550 0 +0.03(+10.94%)
Sep 14, 2023 0.3200 0.3200 0.2750 0.3200 12,000 -0.02(-5.88%)
Sep 13, 2023 0.3400 0.3400 0.3400 0.3400 1,000 +0.02(+6.25%)
Sep 12, 2023 0.3500 0.3500 0.3200 0.3200 3,500 +0.01(+3.23%)
Sep 11, 2023 0.3100 0.3100 0.3100 0.3100 48,000 +0.01(+3.33%)
Sep 08, 2023 0.3000 0.3000 0.2700 0.3000 23,500 +0.00(+0.00%)
Sep 07, 2023 0.3000 0.3000 0.3000 0.3000 505 +0.00(+0.00%)
Sep 06, 2023 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Sep 05, 2023 0.3300 0.3500 0.3000 0.3000 25,000 -0.05(-14.29%)
Sep 01, 2023 0.3500 0 +0.02(+6.06%)
Aug 31, 2023 0.3300 0.3300 0.3200 0.3300 7,000 -0.01(-2.94%)
Aug 30, 2023 0.3550 0.3550 0.3400 0.3400 2,000 -0.01(-2.86%)
Aug 29, 2023 0.3500 0.3650 0.3500 0.3500 13,800 +0.00(+0.00%)
Aug 28, 2023 0.3500 0.3500 0.3500 0.3500 8,500 +0.00(+0.00%)
Aug 25, 2023 0.3500 0.3500 0.3500 0.3500 50,000 +0.02(+6.06%)
Aug 24, 2023 0.3300 0.3300 0.3100 0.3300 14,500 -0.02(-5.71%)
Aug 23, 2023 0.3300 0.3500 0.3200 0.3500 11,500 +0.03(+9.37%)
Aug 22, 2023 0.3100 0.3200 0.3100 0.3200 6,000 +0.01(+3.23%)
Aug 21, 2023 0.3100 0.3100 0.3100 0.3100 4,500 -0.01(-3.13%)
Aug 18, 2023 0.3350 0.3350 0.3100 0.3200 60,500 -0.02(-5.88%)
Aug 11, 2023 0.3400 0 +0.02(+6.25%)
Aug 10, 2023 0.3200 0.3200 0.3200 0.3200 2,500 -0.01(-3.03%)
Aug 09, 2023 0.3400 0.3550 0.3300 0.3300 4,000 +0.01(+3.13%)
Aug 08, 2023 0.3600 0.3600 0.3200 0.3200 17,500 -0.02(-5.88%)
Aug 04, 2023 0.3400 0 -0.02(-5.56%)
Aug 02, 2023 0.3600 0 +0.00(+0.00%)
Aug 01, 2023 0.3900 0.3900 0.3500 0.3600 23,400 -0.04(-8.86%)
Jul 31, 2023 0.3950 0.3950 0.3950 0.3950 2,000 +0.00(+0.00%)
Jul 27, 2023 0.3950 0 +0.02(+3.95%)
Jul 26, 2023 0.3800 0.3800 0.3800 0.3800 5,000 -0.02(-3.80%)
Jul 25, 2023 0.3950 0.3950 0.3950 0.3950 1,000 +0.03(+6.76%)
Jul 20, 2023 0.3700 0 +0.00(+0.00%)
Jul 19, 2023 0.3700 0.3700 0.3700 0.3700 1,000 +0.04(+12.12%)
Jul 18, 2023 0.3500 0.3600 0.3300 0.3300 38,000 -0.02(-5.71%)
Jul 17, 2023 0.3500 0.3500 0.3500 0.3500 3,500 -0.04(-10.26%)
Jul 13, 2023 0.3900 0 +0.03(+8.33%)
Jul 12, 2023 0.3800 0.3950 0.3100 0.3600 23,005 -0.03(-7.69%)
Jul 11, 2023 0.3900 0.3900 0.3900 0.3900 500 +0.03(+8.33%)
Jul 05, 2023 0.3600 0 +0.00(+0.00%)
Jul 04, 2023 0.3700 0.3700 0.3600 0.3600 1,500 +0.01(+2.86%)
Jun 26, 2023 0.3500 0 +0.00(+0.00%)
Jun 22, 2023 0.3500 0 -0.01(-2.78%)
Jun 21, 2023 0.3800 0.3800 0.3550 0.3600 47,000 -0.03(-7.69%)
Jun 20, 2023 0.4200 0.4200 0.3500 0.3900 42,000 -0.06(-13.33%)
Jun 16, 2023 0.4500 0 +0.07(+16.88%)
Jun 15, 2023 0.3850 0.3850 0.3850 0.3850 1,000 -0.02(-3.75%)
May 08, 2023 0.4000 0.4000 0.4000 0.4000 6,500 +0.00(+0.00%)
May 05, 2023 0.4300 0.4300 0.4000 0.4000 7,500 -0.04(-9.09%)
May 03, 2023 0.4400 0 +0.00(+0.00%)
Apr 27, 2023 0.4400 0 +0.02(+3.53%)
Apr 25, 2023 0.4250 0 -0.04(-9.57%)
Apr 19, 2023 0.4700 100 -0.01(-2.08%)
Apr 18, 2023 0.4800 0.4800 0.4800 0.4800 500 +0.00(+0.00%)
Apr 17, 2023 0.4800 0.4800 0.4800 0.4800 600 -0.01(-2.04%)
Apr 14, 2023 0.4900 0.4900 0.4900 0.4900 3,000 +0.00(+0.00%)
Apr 13, 2023 0.4850 0.4900 0.4850 0.4900 7,500 +0.00(+0.00%)
Apr 12, 2023 0.4900 0.4900 0.4900 0.4900 5,009 +0.00(+0.00%)
Apr 11, 2023 0.4900 0.4900 0.4900 0.4900 2,000 +0.00(+0.00%)
Apr 10, 2023 0.4900 0.4900 0.4900 0.4900 500 +0.04(+8.89%)
Apr 05, 2023 0.4500 0 -0.04(-8.16%)
Apr 04, 2023 0.4900 0.4900 0.4900 0.4900 26,500 +0.01(+2.08%)
Apr 03, 2023 0.4800 0.4800 0.4800 0.4800 500 -0.01(-2.04%)
Mar 30, 2023 0.4900 0 +0.03(+6.52%)
Mar 29, 2023 0.4800 0.4800 0.4600 0.4600 2,000 -0.03(-6.12%)
Mar 28, 2023 0.5000 0.5000 0.4900 0.4900 4,000 -0.01(-2.00%)
Mar 24, 2023 0.5000 0 -0.10(-16.67%)
Mar 23, 2023 0.6000 0.6000 0.6000 0.6000 500 +0.01(+1.69%)
Mar 22, 2023 0.5800 0.5900 0.5800 0.5900 2,000 -0.01(-1.67%)
Mar 21, 2023 0.5800 0.6000 0.5800 0.6000 25,200 +0.05(+9.09%)
Mar 20, 2023 0.5500 0.5500 0.5500 0.5500 9,000 +0.00(+0.00%)
Mar 17, 2023 0.5400 0.5500 0.5400 0.5500 5,500 +0.02(+3.77%)
Mar 15, 2023 0.5300 0 -0.01(-1.85%)
Mar 14, 2023 0.5400 0.5400 0.5400 0.5400 4,500 +0.04(+8.00%)
Mar 13, 2023 0.5000 0.5000 0.5000 0.5000 500 +0.02(+4.17%)
Mar 10, 2023 0.4800 0.4800 0.4800 0.4800 8,500 -0.01(-2.04%)
Mar 09, 2023 0.4900 0.4900 0.4900 0.4900 500 +0.01(+2.08%)
Mar 08, 2023 0.5000 0.5000 0.4800 0.4800 2,500 +0.03(+6.67%)
Mar 06, 2023 0.4500 0 -0.03(-6.25%)
Mar 02, 2023 0.4800 0 -0.07(-12.73%)
Mar 01, 2023 0.5500 0.5500 0.5500 0.5500 1,000 +0.10(+22.22%)
Feb 27, 2023 0.4500 0 -0.05(-10.00%)
Feb 23, 2023 0.5000 0 +0.02(+4.17%)
Feb 21, 2023 0.4800 17 -0.02(-4.00%)
Feb 17, 2023 0.5000 0 -0.09(-15.25%)
Feb 16, 2023 0.5900 0.5900 0.5900 0.5900 500 +0.09(+18.00%)
Feb 15, 2023 0.5300 0.5300 0.5000 0.5000 1,000 -0.05(-9.09%)
Feb 14, 2023 0.5500 0.5500 0.5500 0.5500 700 +0.01(+1.85%)
Feb 13, 2023 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Feb 10, 2023 0.5400 0.5400 0.5400 0.5400 5,000 +0.04(+8.00%)
Feb 09, 2023 0.5000 0.5000 0.5000 0.5000 1,000 -0.03(-5.66%)
Feb 08, 2023 0.5300 0.5300 0.5300 0.5300 2,017 +0.04(+8.16%)
Feb 06, 2023 0.4900 0 -0.02(-3.92%)
Feb 03, 2023 0.5300 0.5300 0.5100 0.5100 12,000 -0.02(-3.77%)
Feb 02, 2023 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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.