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, 2023 1.580 1.580 1.560 1.560 23,100 +0.02(+1.30%)
Oct 30, 2023 1.560 1.600 1.540 1.540 69,740 -0.03(-1.91%)
Oct 27, 2023 1.560 1.570 1.520 1.570 21,642 +0.03(+1.95%)
Oct 26, 2023 1.590 1.590 1.530 1.540 11,470 +0.01(+0.65%)
Oct 25, 2023 1.510 1.550 1.510 1.530 21,273 +0.01(+0.66%)
Oct 24, 2023 1.520 1.530 1.520 1.520 24,450 +0.00(+0.00%)
Oct 23, 2023 1.520 1.540 1.500 1.520 10,125 +0.00(+0.00%)
Oct 20, 2023 1.530 1.540 1.520 1.520 32,750 +0.00(+0.00%)
Oct 19, 2023 1.550 1.550 1.500 1.520 31,700 +0.02(+1.33%)
Oct 18, 2023 1.550 1.550 1.500 1.500 37,385 -0.05(-3.23%)
Oct 17, 2023 1.500 1.550 1.500 1.550 20,803 +0.05(+3.33%)
Oct 16, 2023 1.510 1.550 1.500 1.500 15,702 +0.00(+0.00%)
Oct 13, 2023 1.470 1.500 1.460 1.500 44,495 +0.04(+2.74%)
Oct 12, 2023 1.470 1.470 1.460 1.460 11,700 -0.01(-0.68%)
Oct 11, 2023 1.460 1.470 1.460 1.470 18,600 +0.03(+2.08%)
Oct 10, 2023 1.450 1.460 1.390 1.440 34,203 +0.01(+0.70%)
Oct 06, 2023 1.430 0 +0.03(+2.14%)
Oct 05, 2023 1.470 1.470 1.400 1.400 10,000 -0.05(-3.45%)
Oct 04, 2023 1.470 1.470 1.450 1.450 36,305 -0.02(-1.36%)
Oct 03, 2023 1.460 1.470 1.430 1.470 10,900 +0.02(+1.38%)
Oct 02, 2023 1.450 1.450 1.450 1.450 100 -0.01(-0.68%)
Sep 29, 2023 1.460 1.460 1.430 1.460 3,000 +0.03(+2.10%)
Sep 28, 2023 1.470 1.470 1.430 1.430 5,350 -0.05(-3.38%)
Sep 27, 2023 1.500 1.520 1.480 1.480 30,180 -0.02(-1.33%)
Sep 26, 2023 1.550 1.550 1.500 1.500 4,750 -0.05(-3.23%)
Sep 25, 2023 1.490 1.570 1.550 1.550 33,789 +0.05(+3.33%)
Sep 22, 2023 1.500 1.520 1.490 1.500 25,595 +0.00(+0.00%)
Sep 21, 2023 1.500 1.500 1.330 1.500 41,900 -0.03(-1.96%)
Sep 20, 2023 1.450 1.550 1.440 1.530 15,905 +0.14(+10.07%)
Sep 19, 2023 1.390 1.420 1.390 1.390 21,888 +0.02(+1.46%)
Sep 18, 2023 1.410 1.420 1.350 1.370 6,150 -0.02(-1.44%)
Sep 15, 2023 1.440 1.440 1.390 1.390 5,700 -0.03(-2.11%)
Sep 14, 2023 1.420 1.430 1.400 1.420 24,700 +0.04(+2.90%)
Sep 13, 2023 1.350 1.380 1.350 1.380 2,200 +0.05(+3.76%)
Sep 12, 2023 1.330 1.330 1.330 1.330 200 +0.03(+2.31%)
Sep 11, 2023 1.370 1.370 1.300 1.300 7,600 -0.05(-3.70%)
Sep 08, 2023 1.380 1.380 1.350 1.350 6,115 -0.01(-0.74%)
Sep 07, 2023 1.390 1.390 1.360 1.360 1,450 -0.03(-2.16%)
Sep 06, 2023 1.420 1.440 1.380 1.390 10,100 -0.03(-2.11%)
Sep 05, 2023 1.460 1.460 1.420 1.420 10,180 -0.07(-4.70%)
Sep 01, 2023 1.490 0 -0.04(-2.61%)
Aug 31, 2023 1.580 1.580 1.530 1.530 17,048 -0.06(-3.77%)
Aug 30, 2023 1.560 1.630 1.550 1.590 27,300 +0.07(+4.61%)
Aug 29, 2023 1.450 1.630 1.440 1.520 44,772 +0.12(+8.57%)
Aug 28, 2023 1.440 1.440 1.400 1.400 9,400 -0.04(-2.78%)
Aug 25, 2023 1.440 1.450 1.440 1.440 1,100 +0.00(+0.00%)
Aug 24, 2023 1.420 1.470 1.400 1.440 220,160 +0.06(+4.35%)
Aug 23, 2023 1.390 1.390 1.370 1.380 4,200 +0.01(+0.73%)
Aug 22, 2023 1.370 1.450 1.370 1.370 29,400 +0.02(+1.48%)
Aug 21, 2023 1.350 1.400 1.320 1.350 23,600 +0.03(+2.27%)
Aug 18, 2023 1.380 1.380 1.320 1.320 10,904 -0.08(-5.71%)
Aug 17, 2023 1.440 1.440 1.400 1.400 3,100 -0.02(-1.41%)
Aug 16, 2023 1.440 1.440 1.420 1.420 82,822 -0.01(-0.70%)
Aug 15, 2023 1.430 1.430 1.420 1.430 55,258 -0.01(-0.69%)
Aug 14, 2023 1.440 1.440 1.420 1.440 1,700 +0.02(+1.41%)
Aug 11, 2023 1.450 1.450 1.420 1.420 6,800 -0.03(-2.07%)
Aug 10, 2023 1.440 1.450 1.440 1.450 1,900 +0.03(+2.11%)
Aug 09, 2023 1.450 1.450 1.420 1.420 600 +0.00(+0.00%)
Aug 08, 2023 1.440 1.440 1.415 1.420 7,971 -0.01(-0.70%)
Aug 04, 2023 1.430 0 +0.03(+2.14%)
Aug 02, 2023 1.400 0 -0.01(-0.71%)
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.