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: FLYN )

0.0950 +0.0050 (+5.56%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 18, 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 (%)
Apr 30, 2024 0.0850 0.0850 0.0850 0.0850 13,024 +0.00(+0.00%)
Apr 29, 2024 0.0900 0.0900 0.0800 0.0850 23,619 +0.01(+13.33%)
Apr 26, 2024 0.0750 0.0750 0.0750 0.0750 2,300 +0.00(+0.00%)
Apr 25, 2024 0.0800 0.0800 0.0750 0.0750 103,730 -0.01(-16.67%)
Apr 24, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Apr 23, 2024 0.0850 0.0850 0.0850 0.0850 1,700 +0.00(+0.00%)
Apr 19, 2024 0.0850 750 -0.00(-5.56%)
Apr 18, 2024 0.0900 0.0900 0.0900 0.0900 5,750 -0.01(-5.26%)
Apr 17, 2024 0.0950 0.0950 0.0950 0.0950 1,010 +0.00(+0.00%)
Apr 15, 2024 0.0950 100 -0.01(-5.00%)
Apr 12, 2024 0.1000 0.1000 0.1000 0.1000 31,184 +0.01(+5.26%)
Apr 11, 2024 0.0850 0.0950 0.0850 0.0950 74,621 +0.01(+18.75%)
Apr 10, 2024 0.0850 0.0850 0.0800 0.0800 5,400 -0.01(-5.88%)
Apr 09, 2024 0.0850 0.0900 0.0850 0.0850 24,971 +0.01(+6.25%)
Apr 05, 2024 0.0800 474 +0.00(+0.00%)
Apr 04, 2024 0.0800 0.0800 0.0800 0.0800 17,999 +0.01(+14.29%)
Apr 03, 2024 0.0700 0.0700 0.0700 0.0700 4,000 -0.01(-12.50%)
Apr 02, 2024 0.0750 0.0800 0.0700 0.0800 13,932 +0.01(+6.67%)
Apr 01, 2024 0.0700 0.0750 0.0700 0.0750 2,664 +0.00(+0.00%)
Mar 28, 2024 0.0750 0 +0.02(+36.36%)
Mar 27, 2024 0.0550 0.0550 0.0550 0.0550 46,300 +0.00(+0.00%)
Mar 19, 2024 0.0550 0 -0.00(-8.33%)
Mar 15, 2024 0.0600 400 +0.00(+0.00%)
Mar 14, 2024 0.0600 0.0600 0.0600 0.0600 5,071 -0.01(-7.69%)
Mar 13, 2024 0.0600 0.0650 0.0600 0.0650 20,100 +0.01(+8.33%)
Mar 12, 2024 0.0550 0.0600 0.0550 0.0600 3,105 +0.00(+0.00%)
Mar 11, 2024 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Mar 07, 2024 0.0600 100 +0.00(+0.00%)
Mar 06, 2024 0.0600 0.0600 0.0600 0.0600 121,238 +0.00(+0.00%)
Mar 05, 2024 0.0600 0.0650 0.0600 0.0600 237,250 +0.00(+9.09%)
Mar 04, 2024 0.0600 0.0600 0.0550 0.0550 1,104,080 -0.02(-21.43%)
Feb 29, 2024 0.0700 0 -0.00(-6.67%)
Feb 27, 2024 0.0750 0 +0.00(+0.00%)
Feb 26, 2024 0.0800 0.0800 0.0750 0.0750 16,650 +0.00(+0.00%)
Feb 23, 2024 0.0750 0.0750 0.0750 0.0750 5,300 -0.01(-6.25%)
Feb 22, 2024 0.0800 0.0800 0.0800 0.0800 9,480 -0.01(-5.88%)
Feb 21, 2024 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+13.33%)
Feb 15, 2024 0.0750 405 +0.00(+0.00%)
Feb 14, 2024 0.0700 0.0750 0.0700 0.0750 12,880 +0.00(+0.00%)
Feb 12, 2024 0.0750 170 +0.00(+0.00%)
Feb 09, 2024 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Feb 08, 2024 0.0900 0.0900 0.0750 0.0750 88,000 -0.01(-11.76%)
Feb 07, 2024 0.0850 0.0850 0.0850 0.0850 9,048 +0.01(+6.25%)
Feb 06, 2024 0.0800 0.0800 0.0800 0.0800 5,425 +0.00(+0.00%)
Feb 02, 2024 0.0800 600 +0.00(+0.00%)
Feb 01, 2024 0.0900 0.0900 0.0800 0.0800 11,200 +0.00(+0.00%)
Jan 31, 2024 0.0800 0.0800 0.0800 0.0800 29,970 -0.01(-5.88%)
Jan 29, 2024 0.0850 300 -0.00(-5.56%)
Jan 26, 2024 0.0800 0.0900 0.0800 0.0900 7,270 +0.00(+5.88%)
Jan 23, 2024 0.0850 0 -0.00(-5.56%)
Jan 22, 2024 0.0950 0.0950 0.0900 0.0900 70,791 +0.00(+0.00%)
Jan 19, 2024 0.0900 0.0900 0.0900 0.0900 32,033 -0.01(-5.26%)
Jan 18, 2024 0.0950 0.0950 0.0950 0.0950 8,001 +0.01(+5.56%)
Jan 16, 2024 0.0900 957 -0.01(-5.26%)
Jan 15, 2024 0.0950 0.0950 0.0950 0.0950 68,800 -0.01(-5.00%)
Jan 12, 2024 0.1000 0.1000 0.1000 0.1000 3,735 +0.00(+0.00%)
Jan 11, 2024 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jan 10, 2024 0.0950 0.1000 0.0950 0.1000 11,050 +0.00(+0.00%)
Jan 05, 2024 0.1000 600 +0.00(+0.00%)
Jan 04, 2024 0.1000 0.1000 0.1000 0.1000 202,510 -0.00(-4.76%)
Jan 03, 2024 0.1100 0.1100 0.1050 0.1050 429,030 -0.01(-12.50%)
Jan 02, 2024 0.1150 0.1200 0.1100 0.1200 640,985 +0.00(+0.00%)
Dec 29, 2023 0.1200 0 +0.01(+14.29%)
Dec 28, 2023 0.1100 0.1100 0.1050 0.1050 10,200 -0.01(-4.55%)
Dec 27, 2023 0.1100 0.1100 0.1100 0.1100 37,632 +0.00(+0.00%)
Dec 22, 2023 0.1100 0 +0.01(+4.76%)
Dec 21, 2023 0.0950 0.1050 0.0950 0.1050 92,850 +0.00(+0.00%)
Dec 20, 2023 0.1000 0.1100 0.0950 0.1050 251,770 +0.00(+0.00%)
Dec 19, 2023 0.0950 0.1050 0.1000 0.1050 66,950 +0.00(+0.00%)
Dec 18, 2023 0.1000 0.1050 0.1000 0.1050 111,200 +0.00(+0.00%)
Dec 15, 2023 0.1050 0.1050 0.0950 0.1050 23,000 +0.00(+0.00%)
Dec 14, 2023 0.1050 0.1050 0.1000 0.1050 15,692 +0.00(+0.00%)
Dec 13, 2023 0.0950 0.1050 0.0950 0.1050 6,130 +0.00(+0.00%)
Dec 12, 2023 0.1000 0.1050 0.1000 0.1050 70,185 +0.00(+5.00%)
Dec 08, 2023 0.0900 0.1000 920 +0.00(+0.00%)
Dec 07, 2023 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+0.00%)
Dec 06, 2023 0.1050 0.1050 0.1000 0.1000 10,920 +0.00(+0.00%)
Dec 04, 2023 0.1000 100 +0.00(+0.00%)
Dec 01, 2023 0.1000 0.1000 0.1000 0.1000 75,000 +0.00(+0.00%)
Nov 30, 2023 0.1000 0.1000 0.1000 0.1000 75,000 +0.01(+5.26%)
Nov 29, 2023 0.1000 0.1050 0.0950 0.0950 105,523 +0.00(+0.00%)
Nov 28, 2023 0.1000 0.1000 0.0950 0.0950 81,872 -0.01(-13.64%)
Nov 27, 2023 0.1050 0.1100 0.1050 0.1100 9,501 +0.01(+10.00%)
Nov 24, 2023 0.1050 0.1100 0.1000 0.1000 190,914 -0.00(-4.76%)
Nov 23, 2023 0.1100 0.1100 0.1050 0.1050 1,950 -0.01(-4.55%)
Nov 22, 2023 0.1000 0.1100 0.1000 0.1100 29,000 +0.01(+4.76%)
Nov 21, 2023 0.1000 0.1050 0.1000 0.1050 26,010 +0.01(+10.53%)
Nov 20, 2023 0.0950 0.0950 0.0950 0.0950 7,566 -0.01(-9.52%)
Nov 17, 2023 0.0950 0.1050 0.0950 0.1050 20,308 +0.00(+5.00%)
Nov 15, 2023 0.1000 1 -0.00(-4.76%)
Nov 14, 2023 0.1050 0.1050 0.1050 0.1050 15,754 +0.00(+0.00%)
Nov 13, 2023 0.0900 0.1050 0.0900 0.1050 18,918 +0.01(+10.53%)
Nov 09, 2023 0.0950 0 +0.00(+0.00%)
Nov 07, 2023 0.0950 557 +0.01(+5.56%)
Nov 06, 2023 0.0900 0.0900 0.0900 0.0900 39,221 +0.00(+5.88%)
Nov 03, 2023 0.0900 0.0900 0.0850 0.0850 25,609 -0.01(-15.00%)
Nov 02, 2023 0.1000 0.1000 0.1000 0.1000 9,600 +0.00(+0.00%)
Nov 01, 2023 0.1000 0.1000 0.1000 0.1000 4,948 +0.00(+0.00%)
Oct 31, 2023 0.1050 0.1050 0.1000 0.1000 51,650 +0.00(+0.00%)
Oct 30, 2023 0.1000 0.1000 0.1000 0.1000 24,900 -0.00(-4.76%)
Oct 26, 2023 0.1050 0 +0.00(+5.00%)
Oct 25, 2023 0.1000 0.1050 0.1000 0.1000 10,749 +0.00(+0.00%)
Oct 24, 2023 0.1000 0.1000 0.1000 0.1000 82,600 +0.00(+0.00%)
Oct 23, 2023 0.0950 0.1000 0.0950 0.1000 36,620 +0.01(+11.11%)
Oct 20, 2023 0.0900 0.0900 0.0900 0.0900 9,170 -0.01(-10.00%)
Oct 19, 2023 0.0950 0.1050 0.0950 0.1000 4,950 -0.00(-4.76%)
Oct 18, 2023 0.1050 0.1050 0.1050 0.1050 9,819 +0.00(+0.00%)
Oct 17, 2023 0.0950 0.1050 0.0950 0.1050 59,016 +0.01(+16.67%)
Oct 16, 2023 0.0850 0.0900 0.0850 0.0900 3,162 +0.00(+0.00%)
Oct 13, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Oct 12, 2023 0.0900 0.0900 0.0900 0.0900 4,700 +0.00(+5.88%)
Oct 11, 2023 0.0900 0.0900 0.0850 0.0850 2,000 -0.00(-5.56%)
Oct 10, 2023 0.0900 0.0900 0.0900 0.0900 24,780 -0.01(-5.26%)
Oct 06, 2023 0.0950 0 +0.01(+5.56%)
Oct 04, 2023 0.0900 0 +0.00(+0.00%)
Oct 03, 2023 0.0850 0.0900 0.0850 0.0900 36,992 -0.01(-5.26%)
Oct 02, 2023 0.0950 0.0950 0.0950 0.0950 12,550 +0.01(+5.56%)
Sep 28, 2023 0.0900 0 +0.00(+0.00%)
Sep 27, 2023 0.0900 0.0900 0.0900 0.0900 1,086 +0.00(+0.00%)
Sep 25, 2023 0.0900 10 +0.00(+0.00%)
Sep 22, 2023 0.1000 0.1000 0.0900 0.0900 3,003 -0.01(-10.00%)
Sep 21, 2023 0.0900 0.1000 0.0900 0.1000 18,222 +0.01(+11.11%)
Sep 19, 2023 0.0900 0 -0.01(-10.00%)
Sep 18, 2023 0.1000 0.1050 0.1000 0.1000 26,440 -0.00(-4.76%)
Sep 15, 2023 0.1000 0.1050 0.1000 0.1050 2,750 +0.00(+5.00%)
Sep 14, 2023 0.1000 0.1000 0.1000 0.1000 5,468 +0.01(+5.26%)
Sep 13, 2023 0.0950 0.0950 0.0950 0.0950 26,000 +0.00(+0.00%)
Sep 12, 2023 0.0950 0.0950 0.0950 0.0950 4,000 -0.01(-5.00%)
Sep 11, 2023 0.1000 0.1000 0.1000 0.1000 2,900 +0.00(+0.00%)
Sep 08, 2023 0.1000 0.1000 0.1000 0.1000 13,738 +0.00(+0.00%)
Sep 06, 2023 0.1000 0 -0.00(-4.76%)
Sep 05, 2023 0.1000 0.1050 0.1000 0.1050 4,510 +0.00(+5.00%)
Sep 01, 2023 0.1000 0 +0.01(+11.11%)
Aug 31, 2023 0.0900 0.0900 0.0900 0.0900 3,345 -0.01(-5.26%)
Aug 30, 2023 0.1000 0.1000 0.0950 0.0950 9,750 -0.01(-5.00%)
Aug 28, 2023 0.1000 0 +0.00(+0.00%)
Aug 25, 2023 0.1000 0.1000 0.1000 0.1000 2,540 +0.01(+5.26%)
Aug 24, 2023 0.0950 0.0950 0.0950 0.0950 81,519 +0.00(+0.00%)
Aug 23, 2023 0.0950 0.0950 0.0950 0.0950 66,401 +0.00(+0.00%)
Aug 22, 2023 0.1050 0.1050 0.0950 0.0950 4,000 -0.01(-9.52%)
Aug 18, 2023 0.1050 1 +0.00(+0.00%)
Aug 17, 2023 0.1050 0.1100 0.1050 0.1050 108,425 +0.00(+0.00%)
Aug 16, 2023 0.1050 0.1050 0.1050 0.1050 1,609 -0.01(-4.55%)
Aug 15, 2023 0.1100 0.1100 0.1100 0.1100 18,500 +0.00(+0.00%)
Aug 14, 2023 0.1100 0.1100 0.1100 0.1100 61,200 +0.01(+10.00%)
Aug 09, 2023 0.1000 0 -0.01(-9.09%)
Aug 08, 2023 0.1100 0.1100 0.1100 0.1100 16,049 +0.01(+10.00%)
Aug 04, 2023 0.1000 0 +0.00(+0.00%)
Aug 03, 2023 0.1000 0.1000 0.1000 0.1000 53,400 +0.00(+0.00%)
Aug 02, 2023 0.1100 0.1100 0.1000 0.1000 150,390 -0.00(-4.76%)
Aug 01, 2023 0.1050 0.1050 0.1050 0.1050 5,473 +0.00(+5.00%)
Jul 31, 2023 0.1000 0.1100 0.1000 0.1000 21,785 +0.00(+0.00%)
Jul 28, 2023 0.1000 0.1050 0.1000 0.1000 96,900 +0.00(+0.00%)
Jul 27, 2023 0.1000 0.1000 0.1000 0.1000 44,230 +0.00(+0.00%)
Jul 26, 2023 0.1000 0.1000 0.0950 0.1000 30,500 +0.00(+0.00%)
Jul 25, 2023 0.0900 0.1000 0.0900 0.1000 43,700 +0.01(+5.26%)
Jul 24, 2023 0.0950 0.1000 0.0950 0.0950 37,540 +0.00(+0.00%)
Jul 21, 2023 0.0950 0.0950 0.0950 0.0950 14,362 +0.01(+5.56%)
Jul 20, 2023 0.0950 0.0950 0.0900 0.0900 17,350 +0.00(+0.00%)
Jul 19, 2023 0.0800 0.0900 0.0800 0.0900 49,400 +0.00(+5.88%)
Jul 17, 2023 0.0850 0 +0.00(+0.00%)
Jul 14, 2023 0.0850 0.0850 0.0850 0.0850 3,176 +0.00(+0.00%)
Jul 13, 2023 0.1000 0.1000 0.0850 0.0850 43,540 -0.01(-10.53%)
Jul 12, 2023 0.0950 0.0950 0.0950 0.0950 4,710 +0.00(+0.00%)
Jul 11, 2023 0.0850 0.0950 0.0850 0.0950 232,195 +0.01(+11.76%)
Jul 06, 2023 0.0850 0 -0.00(-5.56%)
Jul 05, 2023 0.0900 0.0900 0.0900 0.0900 154,000 +0.00(+5.88%)
Jul 04, 2023 0.0900 0.0900 0.0850 0.0850 12,720 +0.01(+6.25%)
Jun 30, 2023 0.0800 0 -0.01(-5.88%)
Jun 29, 2023 0.0900 0.0900 0.0850 0.0850 18,250 +0.00(+0.00%)
Jun 28, 2023 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Jun 27, 2023 0.0900 0.0900 0.0850 0.0900 149,507 -0.01(-10.00%)
Jun 26, 2023 0.1000 0.1000 0.1000 0.1000 51,000 +0.01(+5.26%)
Jun 22, 2023 0.0950 0 +0.01(+5.56%)
Jun 21, 2023 0.1000 0.1000 0.0900 0.0900 44,610 -0.01(-10.00%)
Jun 20, 2023 0.0950 0.1000 0.0900 0.1000 91,131 +0.00(+0.00%)
Jun 19, 2023 0.1000 0.1000 0.1000 0.1000 75,557 -0.00(-4.76%)
Jun 16, 2023 0.1050 0.1050 0.1050 0.1050 39,000 +0.00(+0.00%)
Jun 15, 2023 0.1100 0.1100 0.1050 0.1050 122,500 +0.00(+5.00%)
Jun 14, 2023 0.1100 0.1200 0.1000 0.1000 135,575 -0.01(-13.04%)
Jun 12, 2023 0.1150 300 +0.00(+0.00%)
Jun 09, 2023 0.1150 0.1150 0.1150 0.1150 22,475 +0.01(+15.00%)
Jun 08, 2023 0.1000 0.1000 0.1000 0.1000 1,200 +0.00(+0.00%)
Jun 05, 2023 0.1000 200 +0.00(+0.00%)
Jun 02, 2023 0.1000 0.1000 0.1000 0.1000 1,600 +0.00(+0.00%)
Jun 01, 2023 0.1000 0.1000 0.0950 0.1000 5,865 +0.00(+0.00%)
May 31, 2023 0.1000 0.1150 0.1000 0.1000 28,030 +0.00(+0.00%)
May 30, 2023 0.1000 0.1000 0.1000 0.1000 84,000 +0.00(+0.00%)
May 29, 2023 0.1000 0.1000 0.1000 0.1000 46,874 -0.00(-4.76%)
May 26, 2023 0.1100 0.1100 0.1000 0.1050 109,000 +0.00(+0.00%)
May 25, 2023 0.1050 0.1100 0.1050 0.1050 65,500 +0.00(+0.00%)
May 24, 2023 0.1100 0.1200 0.1050 0.1050 212,700 -0.01(-4.55%)
May 23, 2023 0.1250 0.1300 0.1100 0.1100 172,911 -0.01(-12.00%)
May 19, 2023 0.1250 0 +0.01(+4.17%)
May 18, 2023 0.1300 0.1300 0.1200 0.1200 15,142 -0.01(-4.00%)
May 16, 2023 0.1250 2 -0.01(-3.85%)
May 15, 2023 0.1250 0.1450 0.1250 0.1300 62,002 +0.01(+4.00%)
May 12, 2023 0.1350 0.1400 0.1250 0.1250 139,600 -0.02(-10.71%)
May 11, 2023 0.1400 0.1400 0.1400 0.1400 28,610 +0.01(+3.70%)
May 10, 2023 0.1400 0.1400 0.1350 0.1350 67,000 -0.01(-3.57%)
May 09, 2023 0.1500 0.1500 0.1400 0.1400 27,629 -0.00(-3.45%)
May 08, 2023 0.1600 0.1600 0.1450 0.1450 80,418 -0.01(-3.33%)
May 05, 2023 0.1600 0.1600 0.1500 0.1500 75,980 -0.01(-6.25%)
May 04, 2023 0.1650 0.1650 0.1600 0.1600 85,225 +0.00(+0.00%)
May 03, 2023 0.1600 0.1600 0.1600 0.1600 7,000 -0.01(-3.03%)
May 02, 2023 0.1650 0.1650 0.1650 0.1650 2,868 +0.01(+6.45%)
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.