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 )

1.360 +0.010 (+0.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 1.480 1.500 1.450 1.450 15,275 -0.05(-3.33%)
Apr 29, 2024 1.520 1.550 1.490 1.500 25,785 -0.05(-3.23%)
Apr 26, 2024 1.550 1.550 1.530 1.550 89,226 +0.01(+0.65%)
Apr 25, 2024 1.480 1.550 1.480 1.540 37,313 +0.08(+5.48%)
Apr 24, 2024 1.500 1.500 1.450 1.460 262,400 -0.03(-2.01%)
Apr 23, 2024 1.510 1.510 1.480 1.490 114,006 -0.01(-0.67%)
Apr 22, 2024 1.590 1.590 1.500 1.500 50,516 +0.01(+0.67%)
Apr 19, 2024 1.430 1.540 1.430 1.490 61,026 +0.06(+4.20%)
Apr 18, 2024 1.440 1.440 1.370 1.430 342,100 +0.00(+0.00%)
Apr 17, 2024 1.450 1.450 1.400 1.430 25,100 -0.02(-1.38%)
Apr 16, 2024 1.490 1.490 1.430 1.450 13,850 -0.03(-2.03%)
Apr 15, 2024 1.430 1.480 1.420 1.480 15,600 +0.05(+3.50%)
Apr 12, 2024 1.370 1.450 1.310 1.430 149,392 +0.05(+3.62%)
Apr 11, 2024 1.410 1.500 1.320 1.380 137,994 -0.03(-2.13%)
Apr 10, 2024 1.430 1.500 1.360 1.410 33,369 -0.04(-2.76%)
Apr 09, 2024 1.500 1.500 1.410 1.450 77,456 -0.04(-2.68%)
Apr 08, 2024 1.500 1.500 1.460 1.490 48,900 -0.01(-0.67%)
Apr 05, 2024 1.500 1.510 1.480 1.500 69,455 +0.00(+0.00%)
Apr 04, 2024 1.440 1.510 1.430 1.500 143,300 +0.06(+4.17%)
Apr 03, 2024 1.430 1.440 1.380 1.440 84,597 +0.01(+0.70%)
Apr 02, 2024 1.430 1.450 1.400 1.430 29,880 -0.02(-1.38%)
Apr 01, 2024 1.480 1.480 1.450 1.450 8,853 +0.02(+1.40%)
Mar 28, 2024 1.430 0 -0.06(-4.03%)
Mar 27, 2024 1.480 1.490 1.460 1.490 21,600 +0.04(+2.76%)
Mar 26, 2024 1.490 1.490 1.450 1.450 14,950 -0.02(-1.36%)
Mar 25, 2024 1.510 1.510 1.460 1.470 13,100 +0.01(+0.68%)
Mar 22, 2024 1.480 1.480 1.460 1.460 4,412 +0.00(+0.00%)
Mar 21, 2024 1.490 1.500 1.440 1.460 72,600 +0.00(+0.00%)
Mar 20, 2024 1.450 1.470 1.430 1.460 32,000 +0.01(+0.69%)
Mar 19, 2024 1.460 1.470 1.440 1.450 20,012 +0.01(+0.69%)
Mar 18, 2024 1.450 1.450 1.430 1.440 23,800 +0.00(+0.00%)
Mar 15, 2024 1.420 1.440 1.420 1.440 4,912 +0.02(+1.41%)
Mar 14, 2024 1.420 1.420 1.390 1.420 25,072 +0.02(+1.43%)
Mar 13, 2024 1.400 1.430 1.400 1.400 21,000 -0.03(-2.10%)
Mar 12, 2024 1.410 1.430 1.410 1.430 17,700 +0.04(+2.88%)
Mar 11, 2024 1.410 1.450 1.390 1.390 58,837 -0.02(-1.42%)
Mar 08, 2024 1.420 1.420 1.410 1.410 14,600 +0.01(+0.71%)
Mar 07, 2024 1.370 1.400 1.370 1.400 41,182 +0.04(+2.94%)
Mar 06, 2024 1.420 1.420 1.330 1.360 46,625 +0.00(+0.00%)
Mar 05, 2024 1.330 1.380 1.330 1.360 125,085 -0.02(-1.45%)
Mar 04, 2024 1.410 1.410 1.330 1.380 18,600 +0.01(+0.73%)
Mar 01, 2024 1.390 1.390 1.360 1.370 45,561 -0.02(-1.44%)
Feb 29, 2024 1.310 1.390 1.280 1.390 34,931 +0.08(+6.11%)
Feb 28, 2024 1.250 1.310 1.250 1.310 6,300 +0.06(+4.38%)
Feb 27, 2024 1.250 1.290 1.220 1.255 93,447 +0.00(+0.40%)
Feb 26, 2024 1.260 1.260 1.250 1.250 14,766 -0.01(-0.79%)
Feb 23, 2024 1.250 1.300 1.250 1.260 30,610 -0.02(-1.56%)
Feb 22, 2024 1.290 1.290 1.280 1.280 9,229 +0.00(+0.00%)
Feb 21, 2024 1.440 1.440 1.250 1.280 80,896 -0.04(-3.03%)
Feb 20, 2024 1.380 1.400 1.280 1.320 50,306 -0.05(-3.65%)
Feb 16, 2024 1.370 0 -0.03(-2.14%)
Feb 15, 2024 1.440 1.450 1.390 1.400 50,774 -0.05(-3.45%)
Feb 14, 2024 1.450 1.460 1.440 1.450 12,405 +0.00(+0.00%)
Feb 13, 2024 1.450 1.470 1.450 1.450 62,572 -0.02(-1.36%)
Feb 12, 2024 1.460 1.510 1.460 1.470 61,556 +0.00(+0.00%)
Feb 09, 2024 1.470 1.470 1.450 1.470 61,610 +0.01(+0.68%)
Feb 08, 2024 1.450 1.460 1.430 1.460 4,925 +0.02(+1.39%)
Feb 07, 2024 1.390 1.440 1.380 1.440 31,790 -0.01(-0.69%)
Feb 06, 2024 1.390 1.460 1.390 1.450 37,858 +0.04(+2.84%)
Feb 05, 2024 1.440 1.450 1.390 1.410 49,520 -0.03(-2.08%)
Feb 02, 2024 1.440 1.440 1.440 1.440 5,300 +0.02(+1.41%)
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.