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: YORK )

0.1350 +0.0050 (+3.85%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 28, 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 (%)
Feb 29, 2024 0.0700 0.0700 0.0700 0.0700 145,740 -0.00(-6.67%)
Feb 28, 2024 0.0750 0.0750 0.0750 0.0750 34,100 +0.00(+0.00%)
Feb 27, 2024 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Feb 26, 2024 0.0750 0.0750 0.0750 0.0750 30,600 +0.00(+0.00%)
Feb 23, 2024 0.0750 0.0750 0.0750 0.0750 1,050 -0.01(-6.25%)
Feb 20, 2024 0.0800 275 -0.01(-5.88%)
Feb 16, 2024 0.0850 0 +0.01(+13.33%)
Feb 15, 2024 0.0900 0.0900 0.0750 0.0750 149,162 -0.01(-11.76%)
Feb 14, 2024 0.0900 0.0900 0.0850 0.0850 5,000 +0.00(+0.00%)
Feb 13, 2024 0.0900 0.0900 0.0850 0.0850 69,948 -0.01(-10.53%)
Feb 12, 2024 0.0900 0.0950 0.0900 0.0950 34,200 -0.01(-5.00%)
Feb 09, 2024 0.0950 0.1000 0.0950 0.1000 3,400 +0.00(+0.00%)
Feb 08, 2024 0.1000 0.1000 0.1000 0.1000 2,734 +0.00(+0.00%)
Feb 07, 2024 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Feb 06, 2024 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 05, 2024 0.1000 0.1000 0.1000 0.1000 3,025 +0.00(+0.00%)
Feb 02, 2024 0.1100 0.1100 0.1000 0.1000 82,000 -0.01(-9.09%)
Feb 01, 2024 0.0900 0.1100 0.0900 0.1100 586,000 +0.02(+29.41%)
Jan 31, 2024 0.0850 0.0850 0.0800 0.0850 18,130 +0.01(+6.25%)
Jan 26, 2024 0.0800 100 -0.01(-5.88%)
Jan 24, 2024 0.0850 0 -0.00(-5.56%)
Jan 23, 2024 0.1000 0.1000 0.0850 0.0900 86,100 -0.01(-14.29%)
Jan 22, 2024 0.0950 0.1050 0.0950 0.1050 33,000 +0.01(+10.53%)
Jan 18, 2024 0.0950 0 -0.01(-9.52%)
Jan 17, 2024 0.1000 0.1050 0.0950 0.1050 131,500 +0.00(+5.00%)
Jan 16, 2024 0.1050 0.1050 0.1000 0.1000 579,795 -0.01(-13.04%)
Jan 12, 2024 0.1150 0 +0.01(+4.55%)
Jan 11, 2024 0.1050 0.1100 0.1000 0.1100 95,180 +0.01(+10.00%)
Jan 10, 2024 0.1000 0.1000 0.1000 0.1000 51,200 +0.00(+0.00%)
Jan 09, 2024 0.0950 0.1050 0.0950 0.1000 259,066 +0.01(+5.26%)
Jan 08, 2024 0.0900 0.0950 0.0900 0.0950 6,000 +0.01(+11.76%)
Jan 05, 2024 0.0850 0.0850 0.0850 0.0850 83,100 -0.01(-10.53%)
Jan 04, 2024 0.0950 0.0950 0.0950 0.0950 1,100 +0.00(+0.00%)
Jan 03, 2024 0.0950 0.0950 0.0950 0.0950 27,500 +0.00(+0.00%)
Jan 02, 2024 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Dec 29, 2023 0.0900 0 -0.01(-5.26%)
Dec 27, 2023 0.0950 100 +0.01(+5.56%)
Dec 22, 2023 0.0900 0 -0.01(-5.26%)
Dec 21, 2023 0.0900 0.0950 0.0900 0.0950 40,101 +0.00(+0.00%)
Dec 20, 2023 0.0950 0.0950 0.0950 0.0950 2,100 +0.01(+5.56%)
Dec 19, 2023 0.0900 0.0900 0.0900 0.0900 21,369 -0.01(-10.00%)
Dec 18, 2023 0.1000 0.1000 0.0900 0.1000 11,000 +0.01(+11.11%)
Dec 15, 2023 0.0900 0.0900 0.0900 0.0900 72,000 -0.01(-10.00%)
Dec 14, 2023 0.0900 0.1000 0.0900 0.1000 147,000 +0.01(+11.11%)
Dec 13, 2023 0.0900 0.0900 0.0900 0.0900 42,100 +0.00(+0.00%)
Dec 12, 2023 0.0950 0.0950 0.0900 0.0900 45,500 -0.01(-10.00%)
Dec 11, 2023 0.1100 0.1100 0.1000 0.1000 17,000 -0.01(-9.09%)
Dec 08, 2023 0.1100 0.1100 0.1100 0.1100 33,500 +0.00(+0.00%)
Dec 07, 2023 0.1150 0.1150 0.1000 0.1100 586,110 +0.00(+0.00%)
Dec 06, 2023 0.1100 0.1100 0.1100 0.1100 9,045 -0.01(-4.35%)
Dec 05, 2023 0.1100 0.1150 0.1100 0.1150 26,226 +0.00(+0.00%)
Dec 04, 2023 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Dec 01, 2023 0.1100 0.1100 0.1000 0.1100 16,000 +0.01(+4.76%)
Nov 30, 2023 0.1050 0.1050 0.1050 0.1050 12,328 +0.00(+5.00%)
Nov 28, 2023 0.1000 0 +0.00(+0.00%)
Nov 27, 2023 0.1000 0.1100 0.1000 0.1000 20,120 +0.00(+0.00%)
Nov 24, 2023 0.1050 0.1050 0.1000 0.1000 20,000 -0.01(-9.09%)
Nov 23, 2023 0.1000 0.1100 0.1000 0.1100 2,000 +0.00(+0.00%)
Nov 22, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Nov 21, 2023 0.1050 0.1100 0.1000 0.1100 10,100 +0.00(+0.00%)
Nov 20, 2023 0.1000 0.1100 0.1000 0.1100 41,650 +0.01(+4.76%)
Nov 16, 2023 0.1050 0 +0.00(+5.00%)
Nov 15, 2023 0.1000 0.1000 0.1000 0.1000 58,395 +0.00(+0.00%)
Nov 13, 2023 0.1000 400 +0.00(+0.00%)
Nov 10, 2023 0.1000 0.1050 0.1000 0.1000 108,500 +0.00(+0.00%)
Nov 09, 2023 0.1100 0.1100 0.1000 0.1000 28,146 -0.01(-9.09%)
Nov 08, 2023 0.1050 0.1100 0.1050 0.1100 5,043 +0.01(+4.76%)
Nov 07, 2023 0.1100 0.1100 0.1050 0.1050 10,850 +0.00(+0.00%)
Nov 06, 2023 0.1200 0.1200 0.1050 0.1050 107,130 -0.01(-12.50%)
Nov 03, 2023 0.1200 0.1250 0.1200 0.1200 43,750 -0.01(-4.00%)
Nov 02, 2023 0.1200 0.1250 0.1100 0.1250 72,130 +0.01(+8.70%)
Nov 01, 2023 0.1150 0.1150 0.1150 0.1150 42,700 +0.00(+0.00%)
Oct 31, 2023 0.1250 0.1250 0.1150 0.1150 25,500 -0.00(-4.17%)
Oct 30, 2023 0.1250 0.1250 0.1050 0.1200 279,120 -0.01(-4.00%)
Oct 27, 2023 0.1050 0.1250 0.1050 0.1250 5,746 +0.01(+4.17%)
Oct 26, 2023 0.1200 0.1200 0.1200 0.1200 3,700 +0.00(+0.00%)
Oct 25, 2023 0.1100 0.1200 0.1100 0.1200 32,394 +0.01(+9.09%)
Oct 24, 2023 0.1050 0.1200 0.1050 0.1100 295,379 +0.01(+4.76%)
Oct 23, 2023 0.1000 0.1050 0.1000 0.1050 2,000 +0.00(+0.00%)
Oct 20, 2023 0.1000 0.1050 0.1000 0.1050 62,000 +0.00(+5.00%)
Oct 19, 2023 0.0800 0.1000 0.0800 0.1000 189,420 +0.02(+25.00%)
Oct 18, 2023 0.0850 0.0850 0.0800 0.0800 238,950 -0.01(-11.11%)
Oct 17, 2023 0.0900 0.0900 0.0850 0.0900 81,700 +0.00(+0.00%)
Oct 16, 2023 0.0900 0.0900 0.0900 0.0900 72,385 -0.01(-5.26%)
Oct 13, 2023 0.0950 0.0950 0.0950 0.0950 177,500 +0.00(+0.00%)
Oct 12, 2023 0.1000 0.1000 0.0950 0.0950 155,503 -0.01(-5.00%)
Oct 11, 2023 0.1050 0.1050 0.1000 0.1000 17,000 +0.00(+0.00%)
Oct 10, 2023 0.1000 0.1000 0.1000 0.1000 13,060 +0.01(+5.26%)
Oct 06, 2023 0.0950 0 -0.01(-9.52%)
Oct 05, 2023 0.1050 0.1050 0.1000 0.1050 93,000 +0.00(+0.00%)
Oct 04, 2023 0.1100 0.1100 0.1050 0.1050 27,300 -0.01(-4.55%)
Oct 03, 2023 0.1150 0.1200 0.1100 0.1100 134,500 +0.00(+0.00%)
Oct 02, 2023 0.1300 0.1300 0.1100 0.1100 24,120 -0.01(-8.33%)
Sep 29, 2023 0.1300 0.1300 0.1200 0.1200 6,500 -0.02(-11.11%)
Sep 28, 2023 0.1200 0.1350 0.1200 0.1350 14,566 +0.01(+8.00%)
Sep 27, 2023 0.1150 0.1250 0.1150 0.1250 42,000 +0.01(+4.17%)
Sep 26, 2023 0.1200 0.1200 0.1200 0.1200 87,100 +0.00(+0.00%)
Sep 25, 2023 0.1350 0.1200 0.1200 0.1200 171,500 -0.01(-4.00%)
Sep 22, 2023 0.1300 0.1300 0.1250 0.1250 5,400 +0.01(+4.17%)
Sep 21, 2023 0.1400 0.1400 0.1200 0.1200 335,500 -0.02(-14.29%)
Sep 20, 2023 0.1450 0.1450 0.1400 0.1400 30,800 +0.01(+7.69%)
Sep 19, 2023 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-7.14%)
Sep 18, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Sep 15, 2023 0.1450 0.1450 0.1350 0.1350 57,000 -0.01(-3.57%)
Sep 14, 2023 0.1350 0.1400 0.1350 0.1400 12,000 -0.00(-3.45%)
Sep 13, 2023 0.1450 0.1450 0.1350 0.1450 101,000 +0.01(+7.41%)
Sep 12, 2023 0.1400 0.1450 0.1350 0.1350 212,500 -0.01(-10.00%)
Sep 11, 2023 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Sep 08, 2023 0.1500 0.1500 0.1400 0.1500 3,152 +0.01(+3.45%)
Sep 07, 2023 0.1450 0.1450 0.1450 0.1450 22,948 +0.00(+3.57%)
Sep 06, 2023 0.1450 0.1450 0.1400 0.1400 11,500 -0.00(-3.45%)
Sep 05, 2023 0.1400 0.1500 0.1400 0.1450 53,750 +0.00(+0.00%)
Sep 01, 2023 0.1450 0 +0.00(+0.00%)
Aug 31, 2023 0.1450 0.1550 0.1450 0.1450 47,700 +0.00(+0.00%)
Aug 29, 2023 0.1450 0 -0.01(-3.33%)
Aug 28, 2023 0.1550 0.1600 0.1500 0.1500 20,500 +0.00(+0.00%)
Aug 25, 2023 0.1500 0.1500 0.1500 0.1500 116,500 -0.01(-3.23%)
Aug 24, 2023 0.1450 0.1550 0.1450 0.1550 10,050 +0.01(+3.33%)
Aug 23, 2023 0.1500 0.1500 0.1450 0.1500 13,500 +0.00(+0.00%)
Aug 22, 2023 0.1500 0.1500 0.1500 0.1500 2,700 -0.01(-6.25%)
Aug 21, 2023 0.1600 0.1600 0.1600 0.1600 1,750 +0.00(+0.00%)
Aug 18, 2023 0.1600 0.1600 0.1600 0.1600 59,000 +0.01(+6.67%)
Aug 17, 2023 0.1550 0.1550 0.1450 0.1500 494,500 -0.01(-6.25%)
Aug 16, 2023 0.1550 0.1600 0.1550 0.1600 72,125 +0.01(+6.67%)
Aug 15, 2023 0.1400 0.1500 0.1400 0.1500 45,900 +0.01(+7.14%)
Aug 14, 2023 0.1350 0.1400 0.1350 0.1400 95,500 +0.00(+0.00%)
Aug 11, 2023 0.1350 0.1400 0.1350 0.1400 114,600 +0.00(+0.00%)
Aug 10, 2023 0.1450 0.1450 0.1400 0.1400 72,700 -0.01(-6.67%)
Aug 09, 2023 0.1400 0.1500 0.1400 0.1500 111,050 +0.01(+7.14%)
Aug 08, 2023 0.1450 0.1450 0.1400 0.1400 149,335 -0.00(-3.45%)
Aug 04, 2023 0.1450 0 -0.01(-6.45%)
Aug 03, 2023 0.1600 0.1600 0.1550 0.1550 10,000 +0.00(+0.00%)
Aug 02, 2023 0.1600 0.1600 0.1550 0.1550 96,368 -0.01(-3.13%)
Aug 01, 2023 0.1600 0.1650 0.1600 0.1600 70,600 -0.01(-3.03%)
Jul 31, 2023 0.1600 0.1650 0.1500 0.1650 62,300 +0.00(+0.00%)
Jul 28, 2023 0.1400 0.1650 0.1400 0.1650 138,500 +0.02(+17.86%)
Jul 27, 2023 0.1400 0.1400 0.1400 0.1400 29,100 +0.00(+0.00%)
Jul 26, 2023 0.1450 0.1450 0.1400 0.1400 500,251 -0.01(-6.67%)
Jul 25, 2023 0.1650 0.1650 0.1450 0.1500 255,994 -0.01(-6.25%)
Jul 24, 2023 0.1750 0.1750 0.1600 0.1600 46,500 -0.01(-8.57%)
Jul 21, 2023 0.1750 0.1750 0.1750 0.1750 10,500 +0.00(+0.00%)
Jul 20, 2023 0.1700 0.1750 0.1650 0.1750 33,000 +0.00(+2.94%)
Jul 19, 2023 0.1700 0.1700 0.1650 0.1700 25,801 +0.00(+0.00%)
Jul 18, 2023 0.1650 0.1700 0.1650 0.1700 26,780 +0.01(+3.03%)
Jul 17, 2023 0.1650 0.1800 0.1650 0.1650 41,700 -0.01(-2.94%)
Jul 14, 2023 0.1750 0.1750 0.1700 0.1700 45,500 -0.01(-5.56%)
Jul 13, 2023 0.1800 0.1800 0.1700 0.1800 29,000 +0.00(+0.00%)
Jul 12, 2023 0.1800 0.1800 0.1800 0.1800 5,722 +0.00(+0.00%)
Jul 11, 2023 0.1850 0.1850 0.1750 0.1800 58,500 -0.01(-2.70%)
Jul 10, 2023 0.1600 0.1850 0.1600 0.1850 121,000 +0.03(+19.35%)
Jul 07, 2023 0.1600 0.1600 0.1550 0.1550 98,076 -0.01(-6.06%)
Jul 06, 2023 0.1650 0.1650 0.1650 0.1650 21,000 -0.01(-2.94%)
Jul 05, 2023 0.1600 0.1700 0.1600 0.1700 16,500 +0.00(+0.00%)
Jul 04, 2023 0.1700 0.1700 0.1600 0.1700 31,580 +0.01(+6.25%)
Jun 30, 2023 0.1600 0 +0.01(+3.23%)
Jun 29, 2023 0.1600 0.1600 0.1550 0.1550 97,193 -0.01(-6.06%)
Jun 28, 2023 0.1650 0.1650 0.1600 0.1650 10,460 -0.01(-2.94%)
Jun 27, 2023 0.1700 0.1700 0.1600 0.1700 31,500 -0.01(-5.56%)
Jun 26, 2023 0.1700 0.1800 0.1700 0.1800 36,400 +0.00(+0.00%)
Jun 23, 2023 0.1650 0.1800 0.1650 0.1800 305,292 +0.01(+9.09%)
Jun 22, 2023 0.1650 0.1750 0.1600 0.1650 518,550 +0.00(+0.00%)
Jun 21, 2023 0.1700 0.1700 0.1600 0.1650 306,989 -0.01(-5.71%)
Jun 20, 2023 0.1850 0.1850 0.1750 0.1750 158,159 -0.01(-5.41%)
Jun 19, 2023 0.1950 0.2000 0.1850 0.1850 64,250 -0.01(-2.63%)
Jun 16, 2023 0.1850 0.1950 0.1850 0.1900 67,250 +0.00(+0.00%)
Jun 15, 2023 0.1900 0.1900 0.1900 0.1900 63,550 -0.16(-46.48%)
May 08, 2023 0.4200 0.4200 0.3550 0.3550 251,805 -0.07(-15.48%)
May 05, 2023 0.4300 0.4300 0.4050 0.4200 114,000 -0.01(-1.18%)
May 04, 2023 0.4500 0.4500 0.4250 0.4250 59,460 -0.02(-3.41%)
May 03, 2023 0.4550 0.4600 0.4400 0.4400 65,000 -0.02(-3.30%)
May 02, 2023 0.4950 0.4950 0.4500 0.4550 159,035 -0.04(-8.08%)
May 01, 2023 0.5100 0.5100 0.4850 0.4950 44,700 -0.03(-4.81%)
Apr 28, 2023 0.5200 0.5400 0.4950 0.5200 342,946 +0.02(+4.00%)
Apr 27, 2023 0.4700 0.5000 0.4450 0.5000 292,553 +0.03(+6.38%)
Apr 26, 2023 0.4750 0.4800 0.4600 0.4700 244,890 +0.01(+2.17%)
Apr 25, 2023 0.4700 0.4700 0.4400 0.4600 418,700 +0.02(+3.37%)
Apr 24, 2023 0.5100 0.5100 0.4400 0.4450 257,988 -0.02(-5.32%)
Apr 21, 2023 0.4700 0.4800 0.4650 0.4700 18,000 +0.00(+1.08%)
Apr 20, 2023 0.4600 0.4700 0.4500 0.4650 41,155 +0.01(+1.09%)
Apr 19, 2023 0.4800 0.4800 0.4550 0.4600 39,100 -0.02(-4.17%)
Apr 18, 2023 0.4900 0.5000 0.4700 0.4800 113,679 -0.02(-4.00%)
Apr 17, 2023 0.5100 0.5100 0.4900 0.5000 13,671 -0.01(-1.96%)
Apr 14, 2023 0.5000 0.5100 0.5000 0.5100 12,000 +0.01(+2.00%)
Apr 13, 2023 0.5000 0.5200 0.4900 0.5000 282,659 +0.01(+1.01%)
Apr 12, 2023 0.5600 0.5600 0.4950 0.4950 244,248 -0.07(-11.61%)
Apr 11, 2023 0.6000 0.6000 0.5500 0.5600 174,600 -0.05(-8.20%)
Apr 10, 2023 0.6600 0.6600 0.6000 0.6100 60,700 -0.04(-6.15%)
Apr 06, 2023 0.6500 0 -0.02(-2.99%)
Apr 05, 2023 0.6700 0.7000 0.6600 0.6700 308,830 +0.01(+1.52%)
Apr 04, 2023 0.6300 0.6600 0.6200 0.6600 334,066 +0.05(+8.20%)
Apr 03, 2023 0.6000 0.6100 0.5800 0.6100 249,483 +0.01(+1.67%)
Mar 31, 2023 0.5900 0.6000 0.5900 0.6000 22,000 +0.01(+1.69%)
Mar 30, 2023 0.6100 0.6100 0.5900 0.5900 15,220 -0.01(-1.67%)
Mar 29, 2023 0.6000 0.6000 0.5900 0.6000 20,030 +0.01(+1.69%)
Mar 28, 2023 0.6100 0.6200 0.5900 0.5900 19,975 -0.03(-4.84%)
Mar 27, 2023 0.6300 0.6300 0.5800 0.6200 171,892 -0.01(-1.59%)
Mar 24, 2023 0.6300 0.6300 0.5900 0.6300 309,114 +0.03(+5.00%)
Mar 23, 2023 0.5600 0.6300 0.5500 0.6000 444,343 +0.04(+7.14%)
Mar 22, 2023 0.5200 0.5600 0.5200 0.5600 177,000 +0.04(+7.69%)
Mar 21, 2023 0.5600 0.5600 0.5200 0.5200 148,215 -0.02(-3.70%)
Mar 20, 2023 0.5300 0.5600 0.5200 0.5400 219,152 +0.02(+3.85%)
Mar 17, 2023 0.4700 0.5300 0.4700 0.5200 97,450 +0.05(+9.47%)
Mar 16, 2023 0.4950 0.4950 0.4750 0.4750 19,550 -0.01(-1.04%)
Mar 15, 2023 0.5000 0.5000 0.4700 0.4800 53,766 -0.04(-7.69%)
Mar 14, 2023 0.5000 0.5200 0.5000 0.5200 55,333 +0.01(+1.96%)
Mar 13, 2023 0.5400 0.5400 0.4900 0.5100 68,650 -0.02(-3.77%)
Mar 10, 2023 0.5100 0.5300 0.5100 0.5300 131,810 +0.03(+6.00%)
Mar 09, 2023 0.5200 0.5200 0.4900 0.5000 95,086 +0.00(+0.00%)
Mar 08, 2023 0.5200 0.5200 0.5000 0.5000 116,846 -0.02(-3.85%)
Mar 07, 2023 0.5300 0.5400 0.5100 0.5200 71,688 -0.02(-3.70%)
Mar 06, 2023 0.5700 0.5700 0.5300 0.5400 63,100 -0.02(-3.57%)
Mar 03, 2023 0.5600 0.5700 0.5300 0.5600 179,910 +0.01(+1.82%)
Mar 02, 2023 0.4650 0.5500 0.4650 0.5500 790,717 +0.09(+19.57%)
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.