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 29, 2021 2.050 2.050 1.990 1.990 10,980 -0.02(-1.00%)
Oct 28, 2021 2.080 2.080 1.990 2.010 486,640 +0.01(+0.50%)
Oct 27, 2021 1.990 2.000 1.970 2.000 45,906 +0.00(+0.00%)
Oct 26, 2021 2.030 2.000 36,392 +0.00(+0.00%)
Oct 25, 2021 2.040 2.050 1.990 2.000 76,536 +0.00(+0.00%)
Oct 22, 2021 2.040 2.090 2.000 2.000 22,975 +0.00(+0.00%)
Oct 21, 2021 1.980 2.090 1.970 2.000 266,574 +0.04(+2.04%)
Oct 20, 2021 1.990 1.990 1.960 1.960 8,400 +0.01(+0.51%)
Oct 19, 2021 1.980 1.980 1.940 1.950 254,613 -0.02(-1.02%)
Oct 18, 2021 1.990 2.000 1.970 1.970 39,207 -0.02(-1.01%)
Oct 15, 2021 2.050 2.050 1.980 1.990 219,105 -0.01(-0.50%)
Oct 14, 2021 2.000 2.020 1.980 2.000 115,012 +0.00(+0.00%)
Oct 13, 2021 1.970 2.050 1.970 2.000 59,605 +0.01(+0.50%)
Oct 12, 2021 2.000 2.000 1.980 1.990 24,215 -0.01(-0.50%)
Oct 08, 2021 2.000 2.000 2.000 0 +0.06(+3.09%)
Oct 07, 2021 1.950 1.950 1.940 1.940 67,734 -0.01(-0.51%)
Oct 06, 2021 1.950 1.950 1.950 1.950 44,800 +0.00(+0.00%)
Oct 05, 2021 1.930 1.950 1.930 1.950 115,511 +0.00(+0.00%)
Oct 04, 2021 1.940 1.950 1.910 1.950 21,243 +0.00(+0.00%)
Oct 01, 2021 1.950 1.950 1.940 1.950 29,829 +0.00(+0.00%)
Sep 30, 2021 1.980 2.020 1.930 1.950 74,543 -0.03(-1.52%)
Sep 29, 2021 1.980 2.020 1.980 1.980 41,847 +0.00(+0.00%)
Sep 28, 2021 1.980 1.990 1.980 1.980 5,509 -0.02(-1.00%)
Sep 27, 2021 2.010 2.030 2.000 2.000 47,642 -0.01(-0.50%)
Sep 24, 2021 2.030 2.030 2.010 2.010 5,599 -0.04(-1.95%)
Sep 23, 2021 2.080 2.080 2.040 2.050 16,062 -0.03(-1.44%)
Sep 22, 2021 2.080 2.080 2.080 2.080 48,445 +0.00(+0.00%)
Sep 21, 2021 2.090 2.090 2.080 2.080 10,400 +0.00(+0.00%)
Sep 20, 2021 2.120 2.140 2.080 2.080 13,110 -0.02(-0.95%)
Sep 17, 2021 2.230 2.230 2.080 2.100 44,276 -0.05(-2.33%)
Sep 16, 2021 2.160 2.160 2.130 2.150 3,584 +0.00(+0.00%)
Sep 15, 2021 2.200 2.200 2.150 2.150 7,400 -0.05(-2.27%)
Sep 14, 2021 2.200 2.200 2.160 2.200 45,083 +0.00(+0.00%)
Sep 13, 2021 2.160 2.210 2.150 2.200 51,901 +0.03(+1.38%)
Sep 10, 2021 2.200 2.200 2.150 2.170 92,700 +0.04(+1.88%)
Sep 09, 2021 2.200 2.210 2.130 2.130 4,804 -0.07(-3.18%)
Sep 08, 2021 2.210 2.210 2.200 2.200 596 -0.04(-1.79%)
Sep 07, 2021 2.220 2.250 2.220 2.240 8,022 +0.01(+0.45%)
Sep 03, 2021 2.230 2.230 2.230 0 +0.08(+3.72%)
Sep 02, 2021 2.200 2.200 2.150 2.150 5,606 -0.06(-2.71%)
Sep 01, 2021 2.220 2.230 2.180 2.210 18,537 +0.00(+0.00%)
Aug 31, 2021 2.180 2.230 2.180 2.210 37,373 +0.04(+1.84%)
Aug 30, 2021 2.150 2.180 2.150 2.170 10,358 +0.00(+0.00%)
Aug 27, 2021 2.100 2.170 2.100 2.170 7,622 +0.08(+3.83%)
Aug 26, 2021 2.090 2.090 2.080 2.090 4,900 +0.01(+0.48%)
Aug 25, 2021 2.120 2.120 2.080 2.080 13,207 -0.02(-0.95%)
Aug 24, 2021 2.100 2.100 2.100 2.100 7,405 +0.03(+1.45%)
Aug 23, 2021 2.070 2.110 2.070 2.070 10,700 +0.02(+0.98%)
Aug 20, 2021 2.080 2.080 2.040 2.050 104,108 -0.03(-1.44%)
Aug 19, 2021 2.060 2.080 2.050 2.080 25,868 +0.01(+0.48%)
Aug 18, 2021 2.060 2.100 2.060 2.070 14,602 +0.00(+0.00%)
Aug 17, 2021 2.070 2.080 2.070 2.070 7,033 -0.03(-1.43%)
Aug 16, 2021 2.110 2.110 2.090 2.100 18,149 +0.00(+0.00%)
Aug 13, 2021 2.100 2.100 2.090 2.100 21,372 +0.01(+0.48%)
Aug 12, 2021 2.120 2.120 2.080 2.090 44,871 -0.02(-0.95%)
Aug 11, 2021 2.110 2.110 2.090 2.110 42,300 +0.03(+1.44%)
Aug 10, 2021 2.070 2.110 2.070 2.080 73,728 -0.03(-1.42%)
Aug 09, 2021 2.200 2.200 2.070 2.110 45,130 -0.07(-3.21%)
Aug 06, 2021 2.220 2.230 2.180 2.180 5,460 -0.03(-1.36%)
Aug 05, 2021 2.180 2.210 2.160 2.210 34,585 +0.04(+1.84%)
Aug 04, 2021 2.250 2.250 2.170 2.170 58,138 +0.01(+0.46%)
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.