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 )

1.360 +0.010 (+0.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2019 2.380 2.500 2.380 2.500 32,183 +0.09(+3.73%)
Oct 30, 2019 2.410 2.410 2.410 2.410 200 -0.01(-0.41%)
Oct 29, 2019 2.370 2.420 2.370 2.420 16,166 +0.02(+0.83%)
Oct 28, 2019 2.330 2.400 2.330 2.400 20,785 +0.05(+2.13%)
Oct 25, 2019 2.320 2.350 2.300 2.350 28,510 +0.03(+1.29%)
Oct 24, 2019 2.350 2.350 2.310 2.320 10,372 -0.06(-2.52%)
Oct 23, 2019 2.340 2.380 2.310 2.380 7,301 +0.05(+2.15%)
Oct 22, 2019 2.450 2.450 2.330 2.330 11,518 -0.11(-4.51%)
Oct 21, 2019 2.440 2.440 2.440 2.440 5,814 -0.06(-2.40%)
Oct 18, 2019 2.450 2.500 2.450 2.500 25,000 +0.04(+1.63%)
Oct 17, 2019 2.450 2.460 2.450 2.460 7,897 +0.06(+2.50%)
Oct 16, 2019 2.400 2.400 2.350 2.400 10,915 +0.00(+0.00%)
Oct 15, 2019 2.440 2.440 2.400 2.400 3,818 -0.05(-2.04%)
Oct 11, 2019 2.450 2.450 2.450 0 +0.00(+0.00%)
Oct 10, 2019 2.440 2.450 2.410 2.450 44,200 +0.01(+0.41%)
Oct 09, 2019 2.440 2.440 2.440 2.440 800 +0.00(+0.00%)
Oct 08, 2019 2.370 2.440 2.370 2.440 1,900 +0.03(+1.24%)
Oct 07, 2019 2.500 2.510 2.410 2.410 20,950 -0.14(-5.49%)
Oct 04, 2019 2.610 2.620 2.550 2.550 11,550 -0.06(-2.30%)
Oct 03, 2019 2.650 2.680 2.610 2.610 18,407 -0.08(-2.97%)
Oct 02, 2019 2.750 2.780 2.690 2.690 17,088 -0.08(-2.89%)
Oct 01, 2019 2.760 2.785 2.760 2.770 11,552 +0.07(+2.59%)
Sep 30, 2019 2.850 2.850 2.620 2.700 5,174 -0.15(-5.26%)
Sep 27, 2019 2.740 2.850 2.700 2.850 17,007 +0.10(+3.64%)
Sep 26, 2019 2.600 2.750 2.590 2.750 17,247 +0.20(+7.84%)
Sep 25, 2019 2.500 2.550 2.450 2.550 16,641 +0.05(+2.00%)
Sep 24, 2019 2.490 2.550 2.490 2.500 9,168 +0.00(+0.00%)
Sep 23, 2019 2.370 2.500 2.370 2.500 19,507 +0.20(+8.70%)
Sep 20, 2019 2.300 2.300 2.300 2.300 811 -0.04(-1.71%)
Sep 19, 2019 2.330 2.410 2.330 2.340 11,850 +0.04(+1.74%)
Sep 18, 2019 2.260 2.300 2.260 2.300 5,068 +0.05(+2.22%)
Sep 17, 2019 2.300 2.300 2.250 2.250 24,906 -0.04(-1.75%)
Sep 16, 2019 2.300 2.310 2.290 2.290 8,138 +0.01(+0.44%)
Sep 13, 2019 2.350 2.360 2.280 2.280 6,836 +0.00(+0.00%)
Sep 12, 2019 2.300 2.330 2.250 2.280 23,870 -0.01(-0.44%)
Sep 11, 2019 2.390 2.390 2.290 2.290 5,792 -0.10(-4.18%)
Sep 10, 2019 2.360 2.390 2.360 2.390 1,961 +0.03(+1.27%)
Sep 09, 2019 2.290 2.360 2.280 2.360 6,930 +0.07(+3.06%)
Sep 06, 2019 2.430 2.430 2.190 2.290 116,682 -0.14(-5.76%)
Sep 05, 2019 2.490 2.490 2.430 2.430 52,734 -0.07(-2.80%)
Sep 04, 2019 2.620 2.620 2.480 2.500 155,579 -0.10(-3.85%)
Sep 03, 2019 2.630 2.630 2.600 2.600 20,028 -0.03(-1.14%)
Aug 30, 2019 2.630 2.630 2.630 0 +0.01(+0.38%)
Aug 29, 2019 2.640 2.650 2.620 2.620 17,155 -0.01(-0.38%)
Aug 28, 2019 2.650 2.660 2.600 2.630 532,963 -0.03(-1.13%)
Aug 27, 2019 2.710 2.710 2.600 2.660 16,886 -0.12(-4.32%)
Aug 26, 2019 2.620 2.810 2.600 2.780 38,544 +0.19(+7.34%)
Aug 23, 2019 2.590 2.610 2.500 2.590 38,405 +0.02(+0.78%)
Aug 22, 2019 2.630 2.630 2.570 2.570 35,757 -0.06(-2.28%)
Aug 21, 2019 2.560 2.630 2.550 2.630 7,627 +0.08(+3.14%)
Aug 20, 2019 2.710 2.730 2.550 2.550 25,502 -0.16(-5.90%)
Aug 19, 2019 2.910 2.910 2.700 2.710 36,325 -0.25(-8.45%)
Aug 16, 2019 3.010 3.020 2.960 2.960 46,472 -0.05(-1.66%)
Aug 15, 2019 3.020 3.030 3.010 3.010 28,136 -0.03(-0.99%)
Aug 14, 2019 3.050 3.070 3.010 3.040 32,648 -0.08(-2.56%)
Aug 13, 2019 3.150 3.160 3.100 3.120 67,200 +0.05(+1.63%)
Aug 12, 2019 3.070 3.070 3.070 3.070 9,600 -0.07(-2.23%)
Aug 09, 2019 3.130 3.140 3.130 3.140 300 -0.01(-0.32%)
Aug 08, 2019 3.150 3.150 3.150 9 +0.00(+0.00%)
Aug 07, 2019 3.100 3.150 3.100 3.150 5,899 +0.16(+5.35%)
Aug 06, 2019 2.950 3.000 2.950 2.990 15,533 +0.19(+6.79%)
Aug 02, 2019 2.800 2.800 2.800 0 -0.12(-4.11%)
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.