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: OIII )

1.050 -0.090 (-7.89%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 11, 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 (%)
Jun 11, 2024 1.140 1.140 1.030 1.050 80,137 -0.09(-7.89%)
Jun 10, 2024 1.210 1.210 1.140 1.140 75,170 -0.06(-5.00%)
Jun 07, 2024 1.270 1.300 1.180 1.200 66,576 -0.11(-8.40%)
Jun 06, 2024 1.300 1.320 1.300 1.310 3,800 +0.02(+1.55%)
Jun 05, 2024 1.330 1.330 1.290 1.290 9,301 -0.02(-1.53%)
Jun 04, 2024 1.330 1.330 1.310 1.310 16,801 -0.02(-1.50%)
Jun 03, 2024 1.370 1.370 1.330 1.330 104,155 -0.03(-2.21%)
May 31, 2024 1.360 1.370 1.360 1.360 61,600 +0.01(+0.74%)
May 30, 2024 1.380 1.390 1.350 1.350 4,100 -0.01(-0.74%)
May 29, 2024 1.400 1.400 1.350 1.360 12,400 +0.00(+0.00%)
May 28, 2024 1.390 1.390 1.340 1.360 61,202 -0.03(-2.16%)
May 27, 2024 1.420 1.430 1.390 1.390 12,400 +0.03(+2.21%)
May 24, 2024 1.390 1.390 1.360 1.360 11,100 +0.00(+0.00%)
May 23, 2024 1.390 1.390 1.360 1.360 14,104 -0.03(-2.16%)
May 22, 2024 1.390 1.410 1.380 1.390 10,010 +0.02(+1.46%)
May 21, 2024 1.400 1.430 1.360 1.370 48,569 +0.03(+2.24%)
May 17, 2024 1.340 0 -0.04(-2.90%)
May 16, 2024 1.420 1.420 1.350 1.380 20,700 -0.05(-3.50%)
May 15, 2024 1.440 1.440 1.360 1.430 52,575 -0.01(-0.69%)
May 14, 2024 1.440 1.440 1.400 1.440 11,800 +0.01(+0.70%)
May 13, 2024 1.410 1.450 1.410 1.430 21,450 +0.02(+1.42%)
May 10, 2024 1.430 1.480 1.400 1.410 19,363 -0.02(-1.40%)
May 09, 2024 1.480 1.480 1.430 1.430 9,550 -0.04(-2.72%)
May 08, 2024 1.520 1.520 1.470 1.470 8,300 -0.03(-2.00%)
May 07, 2024 1.520 1.520 1.480 1.500 15,741 +0.00(+0.00%)
May 06, 2024 1.480 1.500 1.470 1.500 156,500 +0.03(+2.04%)
May 03, 2024 1.490 1.510 1.450 1.470 93,600 -0.01(-0.68%)
May 02, 2024 1.500 1.500 1.450 1.480 71,350 +0.00(+0.00%)
May 01, 2024 1.540 1.540 1.460 1.480 18,811 +0.03(+2.07%)
Apr 30, 2024 1.480 1.500 1.450 1.450 15,275 -0.05(-3.33%)
Apr 29, 2024 1.520 1.550 1.490 1.500 25,785 -0.05(-3.23%)
Apr 26, 2024 1.550 1.550 1.530 1.550 89,226 +0.01(+0.65%)
Apr 25, 2024 1.480 1.550 1.480 1.540 37,313 +0.08(+5.48%)
Apr 24, 2024 1.500 1.500 1.450 1.460 262,400 -0.03(-2.01%)
Apr 23, 2024 1.510 1.510 1.480 1.490 114,006 -0.01(-0.67%)
Apr 22, 2024 1.590 1.590 1.500 1.500 50,516 +0.01(+0.67%)
Apr 19, 2024 1.430 1.540 1.430 1.490 61,026 +0.06(+4.20%)
Apr 18, 2024 1.440 1.440 1.370 1.430 342,100 +0.00(+0.00%)
Apr 17, 2024 1.450 1.450 1.400 1.430 25,100 -0.02(-1.38%)
Apr 16, 2024 1.490 1.490 1.430 1.450 13,850 -0.03(-2.03%)
Apr 15, 2024 1.430 1.480 1.420 1.480 15,600 +0.05(+3.50%)
Apr 12, 2024 1.370 1.450 1.310 1.430 149,392 +0.05(+3.62%)
Apr 11, 2024 1.410 1.500 1.320 1.380 137,994 -0.03(-2.13%)
Apr 10, 2024 1.430 1.500 1.360 1.410 33,369 -0.04(-2.76%)
Apr 09, 2024 1.500 1.500 1.410 1.450 77,456 -0.04(-2.68%)
Apr 08, 2024 1.500 1.500 1.460 1.490 48,900 -0.01(-0.67%)
Apr 05, 2024 1.500 1.510 1.480 1.500 69,455 +0.00(+0.00%)
Apr 04, 2024 1.440 1.510 1.430 1.500 143,300 +0.06(+4.17%)
Apr 03, 2024 1.430 1.440 1.380 1.440 84,597 +0.01(+0.70%)
Apr 02, 2024 1.430 1.450 1.400 1.430 29,880 -0.02(-1.38%)
Apr 01, 2024 1.480 1.480 1.450 1.450 8,853 +0.02(+1.40%)
Mar 28, 2024 1.430 0 -0.06(-4.03%)
Mar 27, 2024 1.480 1.490 1.460 1.490 21,600 +0.04(+2.76%)
Mar 26, 2024 1.490 1.490 1.450 1.450 14,950 -0.02(-1.36%)
Mar 25, 2024 1.510 1.510 1.460 1.470 13,100 +0.01(+0.68%)
Mar 22, 2024 1.480 1.480 1.460 1.460 4,412 +0.00(+0.00%)
Mar 21, 2024 1.490 1.500 1.440 1.460 72,600 +0.00(+0.00%)
Mar 20, 2024 1.450 1.470 1.430 1.460 32,000 +0.01(+0.69%)
Mar 19, 2024 1.460 1.470 1.440 1.450 20,012 +0.01(+0.69%)
Mar 18, 2024 1.450 1.450 1.430 1.440 23,800 +0.00(+0.00%)
Mar 15, 2024 1.420 1.440 1.420 1.440 4,912 +0.02(+1.41%)
Mar 14, 2024 1.420 1.420 1.390 1.420 25,072 +0.02(+1.43%)
Mar 13, 2024 1.400 1.430 1.400 1.400 21,000 -0.03(-2.10%)
Mar 12, 2024 1.410 1.430 1.410 1.430 17,700 +0.04(+2.88%)
Mar 11, 2024 1.410 1.450 1.390 1.390 58,837 -0.02(-1.42%)
Mar 08, 2024 1.420 1.420 1.410 1.410 14,600 +0.01(+0.71%)
Mar 07, 2024 1.370 1.400 1.370 1.400 41,182 +0.04(+2.94%)
Mar 06, 2024 1.420 1.420 1.330 1.360 46,625 +0.00(+0.00%)
Mar 05, 2024 1.330 1.380 1.330 1.360 125,085 -0.02(-1.45%)
Mar 04, 2024 1.410 1.410 1.330 1.380 18,600 +0.01(+0.73%)
Mar 01, 2024 1.390 1.390 1.360 1.370 45,561 -0.02(-1.44%)
Feb 29, 2024 1.310 1.390 1.280 1.390 34,931 +0.08(+6.11%)
Feb 28, 2024 1.250 1.310 1.250 1.310 6,300 +0.06(+4.38%)
Feb 27, 2024 1.250 1.290 1.220 1.255 93,447 +0.00(+0.40%)
Feb 26, 2024 1.260 1.260 1.250 1.250 14,766 -0.01(-0.79%)
Feb 23, 2024 1.250 1.300 1.250 1.260 30,610 -0.02(-1.56%)
Feb 22, 2024 1.290 1.290 1.280 1.280 9,229 +0.00(+0.00%)
Feb 21, 2024 1.440 1.440 1.250 1.280 80,896 -0.04(-3.03%)
Feb 20, 2024 1.380 1.400 1.280 1.320 50,306 -0.05(-3.65%)
Feb 16, 2024 1.370 0 -0.03(-2.14%)
Feb 15, 2024 1.440 1.450 1.390 1.400 50,774 -0.05(-3.45%)
Feb 14, 2024 1.450 1.460 1.440 1.450 12,405 +0.00(+0.00%)
Feb 13, 2024 1.450 1.470 1.450 1.450 62,572 -0.02(-1.36%)
Feb 12, 2024 1.460 1.510 1.460 1.470 61,556 +0.00(+0.00%)
Feb 09, 2024 1.470 1.470 1.450 1.470 61,610 +0.01(+0.68%)
Feb 08, 2024 1.450 1.460 1.430 1.460 4,925 +0.02(+1.39%)
Feb 07, 2024 1.390 1.440 1.380 1.440 31,790 -0.01(-0.69%)
Feb 06, 2024 1.390 1.460 1.390 1.450 37,858 +0.04(+2.84%)
Feb 05, 2024 1.440 1.450 1.390 1.410 49,520 -0.03(-2.08%)
Feb 02, 2024 1.440 1.440 1.440 1.440 5,300 +0.02(+1.41%)
Feb 01, 2024 1.400 1.460 1.400 1.420 52,185 -0.03(-2.07%)
Jan 31, 2024 1.430 1.460 1.420 1.450 118,950 +0.01(+0.69%)
Jan 30, 2024 1.420 1.440 1.380 1.440 13,200 +0.03(+2.13%)
Jan 29, 2024 1.380 1.410 1.370 1.410 29,300 +0.01(+0.71%)
Jan 26, 2024 1.360 1.400 1.360 1.400 1,300 +0.06(+4.48%)
Jan 25, 2024 1.420 1.420 1.340 1.340 13,746 -0.06(-4.29%)
Jan 24, 2024 1.440 1.460 1.400 1.400 33,039 -0.08(-5.41%)
Jan 23, 2024 1.440 1.500 1.430 1.480 93,225 +0.02(+1.37%)
Jan 22, 2024 1.440 1.480 1.440 1.460 19,231 +0.03(+2.10%)
Jan 19, 2024 1.470 1.500 1.430 1.430 28,000 -0.04(-2.72%)
Jan 18, 2024 1.500 1.500 1.470 1.470 4,000 +0.00(+0.00%)
Jan 17, 2024 1.450 1.520 1.450 1.470 36,810 +0.03(+2.08%)
Jan 16, 2024 1.600 1.600 1.440 1.440 107,463 -0.17(-10.56%)
Jan 15, 2024 1.610 1.620 1.600 1.610 29,100 +0.01(+0.63%)
Jan 12, 2024 1.600 1.610 1.600 1.600 22,100 +0.02(+1.27%)
Jan 11, 2024 1.580 1.590 1.580 1.580 55,600 +0.00(+0.00%)
Jan 10, 2024 1.580 1.585 1.560 1.580 21,510 -0.02(-1.25%)
Jan 09, 2024 1.600 1.600 1.580 1.600 7,200 +0.02(+1.27%)
Jan 08, 2024 1.600 1.610 1.580 1.580 49,900 +0.00(+0.00%)
Jan 05, 2024 1.610 1.610 1.580 1.580 75,053 +0.01(+0.64%)
Jan 04, 2024 1.560 1.580 1.560 1.570 43,500 +0.01(+0.64%)
Jan 03, 2024 1.560 1.580 1.520 1.560 92,703 -0.02(-1.27%)
Jan 02, 2024 1.610 1.610 1.580 1.580 142,475 +0.01(+0.64%)
Dec 29, 2023 1.570 0 -0.01(-0.63%)
Dec 28, 2023 1.630 1.640 1.530 1.580 67,550 -0.06(-3.66%)
Dec 27, 2023 1.660 1.670 1.630 1.640 20,050 -0.03(-1.80%)
Dec 22, 2023 1.670 0 +0.07(+4.37%)
Dec 21, 2023 1.620 1.620 1.560 1.600 31,400 +0.00(+0.00%)
Dec 20, 2023 1.610 1.620 1.600 1.600 16,000 -0.03(-1.84%)
Dec 19, 2023 1.570 1.630 1.570 1.630 20,500 +0.04(+2.52%)
Dec 18, 2023 1.560 1.590 1.560 1.590 23,223 +0.03(+1.92%)
Dec 15, 2023 1.630 1.630 1.560 1.560 6,400 -0.07(-4.29%)
Dec 14, 2023 1.610 1.650 1.610 1.630 76,834 +0.01(+0.62%)
Dec 13, 2023 1.570 1.620 1.570 1.620 24,727 +0.02(+1.25%)
Dec 12, 2023 1.590 1.630 1.580 1.600 12,901 +0.02(+1.27%)
Dec 11, 2023 1.620 1.620 1.560 1.580 51,438 -0.02(-1.25%)
Dec 08, 2023 1.690 1.690 1.600 1.600 214,795 -0.07(-4.19%)
Dec 07, 2023 1.720 1.720 1.660 1.670 18,845 -0.03(-1.76%)
Dec 06, 2023 1.700 1.720 1.700 1.700 234,460 -0.01(-0.58%)
Dec 05, 2023 1.720 1.720 1.710 1.710 7,650 +0.00(+0.00%)
Dec 04, 2023 1.680 1.710 1.660 1.710 22,725 +0.03(+1.79%)
Dec 01, 2023 1.620 1.680 1.620 1.680 38,630 +0.08(+5.00%)
Nov 30, 2023 1.620 1.620 1.600 1.600 237,157 +0.00(+0.00%)
Nov 29, 2023 1.610 1.630 1.580 1.600 126,440 -0.02(-1.23%)
Nov 28, 2023 1.590 1.620 1.590 1.620 71,425 +0.02(+1.25%)
Nov 27, 2023 1.530 1.610 1.530 1.600 93,855 +0.04(+2.56%)
Nov 24, 2023 1.560 1.560 1.560 1.560 100 +0.00(+0.00%)
Nov 23, 2023 1.580 1.580 1.560 1.560 1,600 -0.01(-0.64%)
Nov 22, 2023 1.590 1.590 1.570 1.570 20,050 -0.01(-0.63%)
Nov 21, 2023 1.540 1.590 1.540 1.580 180,800 +0.00(+0.00%)
Nov 20, 2023 1.570 1.600 1.550 1.580 208,799 +0.00(+0.00%)
Nov 17, 2023 1.570 1.580 1.560 1.580 143,775 +0.03(+1.94%)
Nov 16, 2023 1.590 1.590 1.550 1.550 32,075 -0.04(-2.52%)
Nov 15, 2023 1.560 1.590 1.560 1.590 18,100 +0.05(+3.25%)
Nov 14, 2023 1.530 1.570 1.530 1.540 10,130 +0.00(+0.00%)
Nov 13, 2023 1.620 1.630 1.530 1.540 60,994 -0.07(-4.35%)
Nov 10, 2023 1.630 1.630 1.600 1.610 211,559 +0.00(+0.00%)
Nov 09, 2023 1.600 1.620 1.570 1.610 29,675 +0.01(+0.63%)
Nov 08, 2023 1.620 1.620 1.600 1.600 114,915 +0.03(+1.91%)
Nov 07, 2023 1.580 1.580 1.570 1.570 7,800 -0.01(-0.63%)
Nov 06, 2023 1.580 1.650 1.570 1.580 174,425 +0.00(+0.00%)
Nov 03, 2023 1.560 1.610 1.560 1.580 42,000 +0.00(+0.00%)
Nov 02, 2023 1.580 1.590 1.580 1.580 136,310 +0.02(+1.28%)
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.