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: LOVE )

0.7200 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 17, 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 17, 2024 0.7100 0.7200 0.7100 0.7200 22,400 +0.00(+0.00%)
Jun 14, 2024 0.7200 0.7200 0.7200 0.7200 3,016 -0.01(-1.37%)
Jun 13, 2024 0.7200 0.7300 0.7200 0.7300 5,888 +0.01(+1.39%)
Jun 11, 2024 0.7200 403 +0.01(+1.41%)
Jun 10, 2024 0.7800 0.7800 0.7100 0.7100 5,100 +0.00(+0.00%)
Jun 07, 2024 0.7300 0.7300 0.7100 0.7100 2,000 -0.01(-1.39%)
Jun 06, 2024 0.7200 0.7500 0.7100 0.7200 29,169 -0.02(-2.70%)
Jun 05, 2024 0.7500 0.7500 0.7400 0.7400 26,629 +0.00(+0.00%)
Jun 04, 2024 0.7500 0.7500 0.7400 0.7400 27,000 -0.02(-2.63%)
Jun 03, 2024 0.7900 0.7900 0.7600 0.7600 5,703 +0.04(+5.56%)
May 31, 2024 0.7200 0.7200 0.7200 0.7200 24,628 -0.02(-2.70%)
May 30, 2024 0.7400 0.7400 0.7400 0.7400 33,211 +0.00(+0.00%)
May 29, 2024 0.7200 0.7500 0.7000 0.7400 48,469 +0.01(+1.37%)
May 28, 2024 0.7400 0.7400 0.7300 0.7300 5,193 -0.02(-2.67%)
May 27, 2024 0.7600 0.7600 0.7500 0.7500 12,026 -0.03(-3.85%)
May 24, 2024 0.7800 0.7800 0.7800 0.7800 5,211 -0.01(-1.27%)
May 23, 2024 0.8000 0.8000 0.7600 0.7900 15,205 -0.01(-1.25%)
May 22, 2024 0.8100 0.8100 0.8000 0.8000 4,603 -0.01(-1.23%)
May 21, 2024 0.8400 0.8400 0.8100 0.8100 12,355 +0.00(+0.00%)
May 17, 2024 0.8100 0 +0.01(+1.25%)
May 16, 2024 0.7900 0.8100 0.7800 0.8000 54,498 +0.03(+3.90%)
May 15, 2024 0.7900 0.7900 0.7700 0.7700 3,605 +0.00(+0.00%)
May 14, 2024 0.7800 0.7900 0.7400 0.7700 32,350 -0.04(-4.94%)
May 13, 2024 0.7800 0.8100 0.7400 0.8100 15,305 +0.03(+3.85%)
May 10, 2024 0.8000 0.8000 0.7600 0.7800 24,605 +0.00(+0.00%)
May 09, 2024 0.7300 0.8000 0.6700 0.7800 155,817 +0.04(+5.41%)
May 08, 2024 0.7600 0.7600 0.7400 0.7400 17,651 -0.02(-2.63%)
May 07, 2024 0.7500 0.7600 0.7500 0.7600 7,100 +0.02(+2.70%)
May 06, 2024 0.7800 0.7900 0.7200 0.7400 25,712 -0.02(-2.63%)
May 03, 2024 0.7900 0.7900 0.7600 0.7600 4,704 -0.04(-5.00%)
May 02, 2024 0.8200 0.8200 0.7900 0.8000 12,028 -0.03(-3.61%)
May 01, 2024 0.8000 0.8300 0.8000 0.8300 38,502 +0.05(+6.41%)
Apr 30, 2024 0.7700 0.8100 0.6900 0.7800 191,767 -0.01(-1.27%)
Apr 29, 2024 0.8500 0.8600 0.7900 0.7900 76,672 -0.05(-5.95%)
Apr 26, 2024 0.8400 0.8400 0.8400 0.8400 3,620 -0.01(-1.18%)
Apr 25, 2024 0.8400 0.8500 0.8400 0.8500 1,040 +0.01(+1.19%)
Apr 24, 2024 0.8500 0.8500 0.8300 0.8400 35,246 +0.01(+1.20%)
Apr 23, 2024 0.8200 0.8300 0.8200 0.8300 5,060 +0.02(+2.47%)
Apr 22, 2024 0.8300 0.8800 0.8000 0.8100 29,847 -0.01(-1.22%)
Apr 19, 2024 0.8700 0.8700 0.8200 0.8200 24,104 -0.05(-5.75%)
Apr 18, 2024 0.8800 0.8800 0.8600 0.8700 15,304 +0.00(+0.00%)
Apr 17, 2024 0.8900 0.8900 0.8700 0.8700 10,521 +0.01(+1.16%)
Apr 16, 2024 0.9000 0.9000 0.8600 0.8600 23,536 -0.04(-4.44%)
Apr 15, 2024 0.9000 0.9000 0.9000 0.9000 20,401 -0.01(-1.10%)
Apr 12, 2024 0.8700 0.9100 0.8700 0.9100 14,842 -0.02(-2.15%)
Apr 11, 2024 0.8900 0.9300 0.8900 0.9300 12,699 -0.01(-1.06%)
Apr 10, 2024 0.8700 0.9400 0.8700 0.9400 15,815 +0.07(+8.05%)
Apr 09, 2024 0.8300 0.8800 0.8300 0.8700 9,721 +0.03(+3.57%)
Apr 08, 2024 0.9000 0.9000 0.8300 0.8400 24,363 -0.03(-3.45%)
Apr 05, 2024 0.8800 0.8800 0.8400 0.8700 38,821 -0.02(-2.25%)
Apr 04, 2024 0.9200 0.9200 0.8600 0.8900 41,754 -0.01(-1.11%)
Apr 03, 2024 0.9000 0.9000 0.8800 0.9000 15,151 +0.01(+1.12%)
Apr 02, 2024 0.9200 0.9200 0.8900 0.8900 50,996 -0.02(-2.20%)
Apr 01, 2024 0.9400 0.9400 0.9000 0.9100 6,818 -0.02(-2.15%)
Mar 28, 2024 0.9300 0 +0.02(+2.20%)
Mar 27, 2024 0.9400 0.9400 0.9100 0.9100 26,500 -0.02(-2.15%)
Mar 26, 2024 0.9300 0.9300 0.9100 0.9300 15,606 +0.00(+0.00%)
Mar 25, 2024 0.9600 0.9600 0.9300 0.9300 15,355 -0.03(-3.12%)
Mar 22, 2024 0.9700 0.9700 0.9500 0.9600 18,171 +0.00(+0.00%)
Mar 21, 2024 0.9600 0.9600 0.9600 0.9600 4,502 +0.00(+0.00%)
Mar 20, 2024 0.9700 0.9700 0.9500 0.9600 12,228 +0.00(+0.00%)
Mar 19, 2024 0.9600 0.9600 0.9600 0.9600 1,550 +0.01(+1.05%)
Mar 18, 2024 0.9500 0.9600 0.9500 0.9500 16,104 +0.00(+0.00%)
Mar 15, 2024 0.9500 0.9500 0.9300 0.9500 10,125 +0.01(+1.06%)
Mar 14, 2024 0.9400 0.9400 0.9400 0.9400 1,225 +0.01(+1.08%)
Mar 13, 2024 0.9500 0.9500 0.9300 0.9300 19,495 -0.04(-4.12%)
Mar 12, 2024 0.9700 0.9900 0.9700 0.9700 17,001 +0.00(+0.00%)
Mar 11, 2024 0.9800 0.9800 0.9700 0.9700 8,420 +0.01(+1.04%)
Mar 08, 2024 1.000 1.000 0.9600 0.9600 19,910 -0.04(-4.00%)
Mar 07, 2024 1.000 1.000 0.9800 1.000 12,900 -0.01(-0.99%)
Mar 06, 2024 1.010 1.010 0.9800 1.010 4,510 +0.01(+1.00%)
Mar 05, 2024 1.030 1.030 0.9800 1.000 29,973 -0.02(-1.96%)
Mar 04, 2024 1.000 1.040 0.9900 1.020 43,602 +0.02(+2.00%)
Mar 01, 2024 0.9700 1.000 0.9600 1.000 16,500 +0.02(+2.04%)
Feb 29, 2024 0.9700 1.020 0.9600 0.9800 57,583 +0.04(+4.26%)
Feb 28, 2024 0.9300 0.9600 0.9300 0.9400 32,723 -0.06(-6.00%)
Feb 27, 2024 0.9200 1.000 0.9200 1.000 39,200 +0.09(+9.89%)
Feb 26, 2024 0.9200 0.9200 0.9100 0.9100 4,528 -0.02(-2.15%)
Feb 23, 2024 0.8700 0.9300 0.8700 0.9300 6,001 +0.05(+5.68%)
Feb 22, 2024 0.8700 0.8800 0.8700 0.8800 2,670 +0.00(+0.00%)
Feb 21, 2024 0.9400 0.9700 0.8500 0.8800 20,703 -0.09(-9.28%)
Feb 20, 2024 0.9000 0.9700 0.8400 0.9700 50,744 +0.07(+7.78%)
Feb 16, 2024 0.9000 0 -0.06(-6.25%)
Feb 15, 2024 0.9400 1.010 0.9400 0.9600 64,934 +0.01(+1.05%)
Feb 14, 2024 0.9100 0.9500 0.9000 0.9500 36,000 +0.04(+4.40%)
Feb 13, 2024 0.9500 0.9700 0.9100 0.9100 18,400 -0.04(-4.21%)
Feb 12, 2024 0.9100 1.020 0.9000 0.9500 76,603 +0.02(+2.15%)
Feb 09, 2024 0.8700 0.9600 0.8700 0.9300 56,330 +0.07(+8.14%)
Feb 08, 2024 0.8700 0.8700 0.8600 0.8600 2,510 -0.02(-2.27%)
Feb 07, 2024 0.8700 0.9100 0.8700 0.8800 11,005 +0.03(+3.53%)
Feb 06, 2024 0.8500 0.8500 0.8500 0.8500 1,510 +0.00(+0.00%)
Feb 05, 2024 0.9000 0.9000 0.8400 0.8500 19,416 -0.03(-3.41%)
Feb 02, 2024 0.8800 0.8800 0.8800 0.8800 15,000 +0.00(+0.00%)
Feb 01, 2024 0.8700 0.8800 0.8700 0.8800 9,632 -0.02(-2.22%)
Jan 31, 2024 0.8900 0.9000 0.8900 0.9000 19,000 +0.02(+2.27%)
Jan 30, 2024 0.9100 0.9100 0.8800 0.8800 21,307 -0.05(-5.38%)
Jan 29, 2024 0.9000 0.9300 0.8500 0.9300 25,098 +0.03(+3.33%)
Jan 26, 2024 0.8900 0.9000 0.8700 0.9000 7,900 +0.00(+0.00%)
Jan 25, 2024 0.8900 0.9000 0.8900 0.9000 7,401 +0.00(+0.00%)
Jan 24, 2024 0.9100 0.9900 0.8800 0.9000 27,883 -0.01(-1.10%)
Jan 23, 2024 0.8300 0.9100 0.8300 0.9100 32,347 +0.06(+7.06%)
Jan 22, 2024 0.8200 0.8500 0.8200 0.8500 65,657 +0.05(+6.25%)
Jan 19, 2024 0.7900 0.8000 0.7900 0.8000 4,000 +0.00(+0.00%)
Jan 18, 2024 0.7800 0.8000 0.7700 0.8000 9,502 +0.01(+1.27%)
Jan 17, 2024 0.7800 0.7900 0.7800 0.7900 4,000 +0.01(+1.28%)
Jan 16, 2024 0.8000 0.8000 0.7800 0.7800 9,405 -0.02(-2.50%)
Jan 15, 2024 0.8100 0.8100 0.7800 0.8000 18,503 +0.00(+0.00%)
Jan 12, 2024 0.8100 0.8100 0.8000 0.8000 3,008 -0.01(-1.23%)
Jan 11, 2024 0.8100 0.8100 0.8000 0.8100 15,089 +0.00(+0.00%)
Jan 10, 2024 0.8200 0.8200 0.8100 0.8100 6,500 -0.01(-1.22%)
Jan 09, 2024 0.8200 0.8200 0.8000 0.8200 10,500 -0.01(-1.20%)
Jan 08, 2024 0.8000 0.8300 0.7900 0.8300 20,759 +0.03(+3.75%)
Jan 05, 2024 0.8100 0.8100 0.7900 0.8000 21,812 +0.00(+0.00%)
Jan 04, 2024 0.8200 0.8200 0.8000 0.8000 34,470 -0.02(-2.44%)
Jan 03, 2024 0.8300 0.8400 0.8200 0.8200 28,870 -0.01(-1.20%)
Jan 02, 2024 0.8400 0.8500 0.8300 0.8300 22,122 +0.00(+0.00%)
Dec 29, 2023 0.8300 0 -0.03(-3.49%)
Dec 28, 2023 0.8600 0.8600 0.8600 0.8600 500 +0.03(+3.61%)
Dec 27, 2023 0.8900 0.8900 0.8300 0.8300 4,667 -0.06(-6.74%)
Dec 22, 2023 0.8900 0 +0.04(+4.71%)
Dec 21, 2023 0.8200 0.8500 0.8200 0.8500 56,300 -0.04(-4.49%)
Dec 20, 2023 0.9100 0.9100 0.8900 0.8900 38,774 -0.01(-1.11%)
Dec 19, 2023 0.9000 0.9000 0.9000 0.9000 500 +0.02(+2.27%)
Dec 18, 2023 0.8800 0.8800 0.8800 0.8800 1,747 +0.01(+1.15%)
Dec 14, 2023 0.8700 357 -0.01(-1.14%)
Dec 13, 2023 0.8700 0.8800 0.8700 0.8800 10,993 +0.01(+1.15%)
Dec 12, 2023 0.8600 0.8700 0.8600 0.8700 15,907 -0.02(-2.25%)
Dec 11, 2023 0.8800 0.9000 0.8500 0.8900 53,506 +0.04(+4.71%)
Dec 08, 2023 0.8800 0.8800 0.8500 0.8500 3,500 -0.02(-2.30%)
Dec 07, 2023 0.9200 0.9300 0.8700 0.8700 43,409 +0.02(+2.35%)
Dec 05, 2023 0.8500 25 +0.02(+2.41%)
Dec 04, 2023 0.8100 0.8300 0.8100 0.8300 14,353 -0.01(-1.19%)
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.