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 (%)
Oct 31, 2022 1.260 1.260 1.200 1.200 1,293,946 -0.05(-4.00%)
Oct 28, 2022 1.250 1.270 1.250 1.250 38,106 -0.01(-0.79%)
Oct 27, 2022 1.280 1.280 1.260 1.260 2,821 -0.06(-4.55%)
Oct 26, 2022 1.330 1.340 1.320 1.320 84,600 +0.02(+1.54%)
Oct 25, 2022 1.320 1.320 1.300 1.300 16,075 +0.01(+0.78%)
Oct 24, 2022 1.290 0 +0.00(+0.00%)
Oct 21, 2022 1.300 1.300 1.280 1.290 18,900 -0.01(-0.77%)
Oct 20, 2022 1.300 1.300 1.280 1.300 18,300 +0.02(+1.56%)
Oct 19, 2022 1.300 1.300 1.250 1.280 4,000 -0.05(-3.76%)
Oct 18, 2022 1.350 1.350 1.310 1.330 11,167 -0.01(-0.75%)
Oct 17, 2022 1.250 1.400 1.250 1.340 33,840 +0.09(+7.20%)
Oct 14, 2022 1.280 1.280 1.240 1.250 10,300 -0.01(-0.79%)
Oct 13, 2022 1.320 1.320 1.240 1.260 12,240 -0.06(-4.55%)
Oct 12, 2022 1.400 1.400 1.320 1.320 11,500 -0.05(-3.65%)
Oct 11, 2022 1.380 1.390 1.370 1.370 4,430 -0.03(-2.14%)
Oct 07, 2022 1.400 0 -0.01(-0.71%)
Oct 06, 2022 1.420 1.420 1.400 1.410 1,200 +0.00(+0.00%)
Oct 05, 2022 1.420 1.420 1.400 1.410 500 +0.01(+0.71%)
Oct 04, 2022 1.440 1.440 1.400 1.400 2,910 +0.00(+0.00%)
Oct 03, 2022 1.440 1.460 1.390 1.400 10,822 -0.02(-1.41%)
Sep 30, 2022 1.300 1.440 1.300 1.420 13,842 +0.08(+5.97%)
Sep 29, 2022 1.270 1.340 1.200 1.340 20,833 +0.11(+8.94%)
Sep 28, 2022 1.160 1.230 1.160 1.230 101,575 +0.07(+6.03%)
Sep 27, 2022 1.140 1.170 1.140 1.160 186,185 +0.02(+1.75%)
Sep 26, 2022 1.200 1.200 1.130 1.140 246,450 -0.06(-5.00%)
Sep 23, 2022 1.250 1.250 1.200 1.200 155,791 -0.08(-6.25%)
Sep 22, 2022 1.320 1.330 1.280 1.280 50,463 -0.02(-1.54%)
Sep 21, 2022 1.310 1.340 1.250 1.300 156,503 +0.05(+4.00%)
Sep 20, 2022 1.310 1.320 1.250 1.250 15,655 -0.03(-2.34%)
Sep 19, 2022 1.270 1.290 1.260 1.280 36,600 +0.01(+0.79%)
Sep 16, 2022 1.340 1.350 1.270 1.270 23,200 +0.00(+0.00%)
Sep 15, 2022 1.330 1.330 1.270 1.270 34,329 -0.04(-3.05%)
Sep 14, 2022 1.310 1.390 1.300 1.310 47,350 +0.03(+2.34%)
Sep 13, 2022 1.290 1.300 1.230 1.280 49,000 -0.02(-1.54%)
Sep 12, 2022 1.220 1.330 1.220 1.300 55,250 +0.08(+6.56%)
Sep 09, 2022 1.200 1.250 1.200 1.220 33,650 +0.05(+4.27%)
Sep 08, 2022 1.260 1.260 1.165 1.170 107,437 -0.03(-2.50%)
Sep 07, 2022 1.280 1.280 1.160 1.200 79,785 -0.08(-6.25%)
Sep 06, 2022 1.450 1.450 1.260 1.280 106,665 -0.11(-7.91%)
Sep 02, 2022 1.390 0 -0.02(-1.42%)
Sep 01, 2022 1.490 1.490 1.360 1.410 15,220 -0.05(-3.42%)
Aug 31, 2022 1.490 1.490 1.390 1.460 59,800 -0.02(-1.35%)
Aug 30, 2022 1.470 1.490 1.460 1.480 3,000 -0.01(-0.67%)
Aug 29, 2022 1.380 1.550 1.380 1.490 20,573 +0.00(+0.00%)
Aug 26, 2022 1.500 1.500 1.420 1.490 41,610 -0.01(-0.67%)
Aug 25, 2022 1.520 1.520 1.500 1.500 24,810 -0.02(-1.32%)
Aug 24, 2022 1.510 1.530 1.510 1.520 87,600 +0.01(+0.66%)
Aug 23, 2022 1.510 1.520 1.510 1.510 5,050 +0.00(+0.00%)
Aug 22, 2022 1.560 1.560 1.500 1.510 2,900 -0.07(-4.43%)
Aug 19, 2022 1.580 1.580 1.560 1.580 1,200 -0.02(-1.25%)
Aug 18, 2022 1.530 1.640 1.500 1.600 108,225 +0.07(+4.58%)
Aug 17, 2022 1.620 1.620 1.530 1.530 29,732 -0.07(-4.38%)
Aug 16, 2022 1.650 1.650 1.600 1.600 81,553 -0.07(-4.19%)
Aug 15, 2022 1.650 1.670 1.650 1.670 1,950 +0.00(+0.00%)
Aug 12, 2022 1.680 1.690 1.660 1.670 25,395 +0.02(+1.21%)
Aug 11, 2022 1.680 1.680 1.650 1.650 50,700 -0.03(-1.79%)
Aug 10, 2022 1.690 1.710 1.680 1.680 9,200 -0.01(-0.59%)
Aug 09, 2022 1.700 1.710 1.660 1.690 12,500 -0.01(-0.59%)
Aug 08, 2022 1.650 1.710 1.650 1.700 62,676 +0.01(+0.59%)
Aug 05, 2022 1.700 1.720 1.620 1.690 13,422 -0.01(-0.59%)
Aug 04, 2022 1.660 1.700 1.640 1.700 40,079 +0.04(+2.41%)
Aug 03, 2022 1.780 1.780 1.650 1.660 17,200 -0.07(-4.05%)
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.