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

Therma Bright Inc (OP: TBRIF )

0.0098 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, May 24, 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 (%)
May 31, 2022 0.1202 0.1202 0.1147 0.1147 36,253 -0.01(-4.50%)
May 20, 2022 0.1201 0 +0.00(+0.08%)
May 19, 2022 0.1200 0.1306 0.1200 0.1200 2,880 -0.01(-8.47%)
May 18, 2022 0.1311 0.1311 0.1311 0.1311 515 +0.01(+10.73%)
May 17, 2022 0.1184 0.1184 0.1184 0.1184 3,500 +0.00(+0.59%)
May 13, 2022 0.1177 0 +0.01(+9.39%)
May 12, 2022 0.1180 0.1214 0.1076 0.1076 134,675 -0.01(-5.28%)
May 11, 2022 0.1169 0.1169 0.1136 0.1136 6,365 -0.01(-6.27%)
May 10, 2022 0.1308 0.1336 0.1212 0.1212 21,550 -0.02(-16.53%)
May 04, 2022 0.1452 0 +0.00(+0.14%)
May 02, 2022 0.1450 0 +0.00(+1.97%)
Apr 29, 2022 0.1430 0.1430 0.1422 0.1422 16,500 +0.00(+1.57%)
Apr 28, 2022 0.1500 0.1532 0.1400 0.1400 44,100 -0.01(-6.98%)
Apr 26, 2022 0.1505 0 -0.01(-4.75%)
Apr 22, 2022 0.1580 0 -0.01(-7.00%)
Apr 21, 2022 0.1000 0.1699 0.1000 0.1699 7,290 +0.02(+14.33%)
Apr 12, 2022 0.1486 0 -0.00(-0.27%)
Apr 06, 2022 0.1490 0 -0.01(-3.50%)
Apr 05, 2022 0.1544 0.1544 0.1544 0.1544 10,000 -0.00(-1.91%)
Apr 01, 2022 0.1574 0 -0.00(-2.72%)
Mar 30, 2022 0.1618 0 -0.02(-8.74%)
Mar 29, 2022 0.1941 0.2023 0.1773 0.1773 69,430 +0.00(+1.37%)
Mar 28, 2022 0.1675 0.1798 0.1675 0.1749 33,992 -0.01(-2.83%)
Mar 25, 2022 0.1448 0.1817 0.1448 0.1800 146,642 +0.05(+34.63%)
Mar 24, 2022 0.1390 0.1396 0.1280 0.1337 69,000 +0.01(+10.31%)
Mar 23, 2022 0.1246 0.1246 0.1212 0.1212 3,600 +0.01(+6.60%)
Mar 21, 2022 0.1137 0 -0.01(-5.25%)
Mar 18, 2022 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Mar 16, 2022 0.1200 0 +0.00(+1.27%)
Mar 14, 2022 0.1185 0 -0.01(-5.88%)
Mar 11, 2022 0.1357 0.1357 0.1259 0.1259 12,500 -0.01(-5.05%)
Mar 09, 2022 0.1326 0 -0.01(-9.80%)
Mar 08, 2022 0.1345 0.1470 0.1345 0.1470 81,000 +0.02(+18.07%)
Mar 07, 2022 0.1503 0.1503 0.1245 0.1245 9,000 -0.06(-31.25%)
Mar 03, 2022 0.1811 0 -0.01(-5.73%)
Mar 02, 2022 0.1921 0.1921 0.1900 0.1921 17,500 -0.00(-2.09%)
Mar 01, 2022 0.1962 0.1962 0.1962 0.1962 1,000 +0.02(+8.34%)
Feb 28, 2022 0.1811 0.1811 0.1811 0.1811 6,500 -0.02(-9.45%)
Feb 25, 2022 0.1391 0.2000 0.1998 0.2000 31,250 +0.02(+8.11%)
Feb 24, 2022 0.1868 0.1868 0.1850 0.1850 38,940 -0.02(-8.46%)
Feb 23, 2022 0.2109 0.2109 0.2021 0.2021 12,300 +0.00(+1.05%)
Feb 22, 2022 0.2000 0.2300 0.2000 0.2000 12,150 -0.02(-7.24%)
Feb 18, 2022 0.2156 0 -0.01(-5.73%)
Feb 17, 2022 0.2300 0.2300 0.2287 0.2287 1,600 -0.00(-1.08%)
Feb 16, 2022 0.2500 0.2544 0.2312 0.2312 55,880 -0.07(-22.08%)
Feb 15, 2022 0.3100 0.3141 0.2967 0.2967 29,165 +0.02(+6.88%)
Feb 11, 2022 0.2776 0 -0.02(-5.16%)
Feb 10, 2022 0.2927 0.2927 0.2927 0.2927 25,000 -0.02(-5.58%)
Feb 09, 2022 0.3100 0.3100 0.3100 0.3100 240 +0.00(+0.39%)
Feb 08, 2022 0.3088 0.3088 0.3088 0.3088 3,400 +0.00(+0.88%)
Feb 07, 2022 0.3061 0.3061 0.3061 0.3061 194 -0.00(-1.42%)
Feb 04, 2022 0.3102 0.3105 0.3102 0.3105 690 +0.01(+2.14%)
Feb 03, 2022 0.3040 0.3040 0.3040 0.3040 2,400 -0.00(-0.26%)
Feb 02, 2022 0.3048 0.3048 0.3048 0.3048 1,500 +0.03(+10.08%)
Feb 01, 2022 0.2769 0.2769 0.2769 0.2769 4,000 -0.01(-4.52%)
Jan 31, 2022 0.2928 0.2950 0.2809 0.2900 38,250 -0.00(-1.23%)
Jan 28, 2022 0.2697 0.2936 0.2697 0.2936 26,438 +0.02(+8.30%)
Jan 26, 2022 0.2711 0 +0.01(+2.61%)
Jan 25, 2022 0.2612 0.2642 0.2612 0.2642 30,000 -0.01(-3.44%)
Jan 24, 2022 0.2736 0.2736 0.2736 0.2736 830 -0.02(-5.95%)
Jan 19, 2022 0.2909 0 -0.01(-4.21%)
Jan 18, 2022 0.2995 0.3100 0.2995 0.3037 6,050 -0.00(-0.72%)
Jan 14, 2022 0.3059 0 -0.01(-1.73%)
Jan 13, 2022 0.3084 0.3113 0.3084 0.3113 1,615 +0.01(+2.20%)
Jan 12, 2022 0.3000 0.3046 0.3000 0.3046 37,800 +0.01(+2.39%)
Jan 11, 2022 0.2975 0.2975 0.2975 0.2975 500 -0.01(-3.53%)
Jan 07, 2022 0.3084 0.3084 0.3084 0 -0.01(-3.20%)
Jan 05, 2022 0.3186 0.3186 0.3186 0 -0.01(-2.27%)
Jan 04, 2022 0.3260 0.3352 0.3260 0.3260 46,490 +0.01(+3.07%)
Jan 03, 2022 0.3163 0.3163 0.3163 0.3163 4,345 -0.00(-0.25%)
Dec 31, 2021 0.3000 0.3171 0.3000 0.3171 35,800 -0.00(-0.53%)
Dec 30, 2021 0.3233 0.3233 0.3169 0.3188 4,779 -0.01(-4.00%)
Dec 29, 2021 0.3443 0.3518 0.3185 0.3321 3,590 -0.07(-16.98%)
Dec 28, 2021 0.3925 0.5000 0.3925 0.4000 16,023 +0.01(+1.91%)
Dec 27, 2021 0.5100 0.5100 0.3925 0.3925 1,202 +0.05(+15.44%)
Dec 23, 2021 0.3587 0.3587 0.3400 0.3400 114,700 -0.02(-5.66%)
Dec 22, 2021 0.3646 0.3646 0.3350 0.3604 3,230 -0.01(-2.96%)
Dec 21, 2021 0.3746 0.3800 0.3714 0.3714 17,179 +0.04(+12.55%)
Dec 20, 2021 0.3173 0.3300 0.3173 0.3300 23,500 +0.03(+10.18%)
Dec 17, 2021 0.2995 0.2995 0.2995 0.2995 5,850 -0.01(-3.85%)
Dec 16, 2021 0.3127 0.3292 0.3089 0.3115 120,350 -0.00(-1.24%)
Dec 15, 2021 0.3154 0.3154 0.3154 0.3154 4,100 +0.01(+3.41%)
Dec 14, 2021 0.3050 0.3050 0.3003 0.3050 50,298 +0.00(+0.16%)
Dec 13, 2021 0.3045 0.3045 0.3045 0.3045 1,000 +0.00(+1.50%)
Dec 10, 2021 0.3034 0.3034 0.3000 0.3000 16,020 +0.02(+5.49%)
Dec 08, 2021 0.2844 0.2844 0.2844 0 +0.01(+3.64%)
Dec 07, 2021 0.2784 0.2786 0.2744 0.2744 151,272 -0.00(-0.72%)
Dec 06, 2021 0.2763 0.2764 0.2763 0.2764 3,753 +0.01(+4.11%)
Dec 03, 2021 0.2829 0.2838 0.2655 0.2655 200,176 -0.03(-9.97%)
Dec 02, 2021 0.3000 0.3000 0.2870 0.2949 159,965 -0.01(-3.31%)
Dec 01, 2021 0.3036 0.3180 0.3000 0.3050 63,950 +0.04(+15.09%)
Nov 30, 2021 0.2650 0.2700 0.2692 0.2650 10,174 -0.02(-5.46%)
Nov 29, 2021 0.2736 0.2891 0.2736 0.2803 2,669 -0.00(-1.09%)
Nov 26, 2021 0.2935 0.2940 0.2826 0.2834 15,350 -0.02(-5.19%)
Nov 24, 2021 0.2998 0.2998 0.2939 0.2989 14,502 +0.00(+0.54%)
Nov 23, 2021 0.2886 0.2973 0.2886 0.2973 7,000 +0.00(+0.78%)
Nov 22, 2021 0.3000 0.3000 0.2950 0.2950 2,000 -0.02(-4.84%)
Nov 18, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.45%)
Nov 17, 2021 0.3000 0.3088 0.3000 0.3086 1,331 +0.01(+3.07%)
Nov 16, 2021 0.3000 0.3009 0.2994 0.2994 28,150 -0.01(-1.64%)
Nov 15, 2021 0.3150 0.3150 0.3039 0.3044 44,115 -0.01(-3.37%)
Nov 12, 2021 0.3336 0.3456 0.3124 0.3150 56,675 -0.01(-1.56%)
Nov 11, 2021 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.88%)
Nov 09, 2021 0.3200 0.3218 0.3150 0.3172 12,004 -0.00(-0.88%)
Nov 08, 2021 0.3246 0.3246 0.3200 0.3200 15,100 +0.03(+8.55%)
Nov 05, 2021 0.3100 0.3100 0.2948 0.2948 46,770 -0.02(-4.90%)
Nov 04, 2021 0.2991 0.3100 0.2991 0.3100 21,700 +0.01(+3.06%)
Nov 02, 2021 0.3008 0.3008 0.3008 0 -0.01(-1.86%)
Oct 29, 2021 0.3109 0.3065 0.3065 0.3065 0 -0.01(-2.48%)
Oct 28, 2021 0.3201 0.3204 0.2973 0.3143 72,300 -0.04(-11.01%)
Oct 27, 2021 0.3487 0.3532 0.3487 0.3532 2,409 -0.02(-4.07%)
Oct 26, 2021 0.3783 0.3783 0.3560 0.3682 6,690 -0.00(-0.99%)
Oct 25, 2021 0.3700 0.3719 0.3700 0.3719 710 -0.00(-0.03%)
Oct 22, 2021 0.3968 0.3968 0.3720 0.3720 3,590 -0.03(-7.92%)
Oct 21, 2021 0.3628 0.4040 0.3600 0.4040 14,550 +0.05(+15.13%)
Oct 20, 2021 0.3410 0.3570 0.3410 0.3509 19,085 +0.03(+8.60%)
Oct 15, 2021 0.3231 0.3231 0.3231 0 -0.01(-1.52%)
Oct 14, 2021 0.3142 0.3281 0.3142 0.3281 14,300 +0.01(+2.05%)
Oct 13, 2021 0.3194 0.3215 0.3084 0.3215 33,600 -0.00(-1.23%)
Oct 12, 2021 0.3255 0.3255 0.3255 0.3255 3,011 +0.01(+3.33%)
Oct 11, 2021 0.3200 0.3200 0.3150 0.3150 8,050 -0.00(-0.51%)
Oct 08, 2021 0.3239 0.3279 0.3065 0.3166 18,160 -0.00(-1.46%)
Oct 07, 2021 0.3137 0.3213 0.3067 0.3213 45,181 +0.02(+7.78%)
Oct 05, 2021 0.2981 0.2981 0.2981 0 +0.00(+0.03%)
Oct 04, 2021 0.3157 0.3157 0.2980 0.2980 4,411 -0.00(-1.06%)
Sep 30, 2021 0.3012 0.3012 0.3012 0 -0.04(-12.34%)
Sep 29, 2021 0.3436 0.3436 0.3436 0.3436 2,000 +0.02(+6.08%)
Sep 28, 2021 0.3200 0.3239 0.3200 0.3239 2,100 -0.00(-0.28%)
Sep 27, 2021 0.3300 0.3455 0.3248 0.3248 9,750 -0.01(-2.17%)
Sep 23, 2021 0.3320 0.3320 0.3320 0 -0.00(-0.33%)
Sep 22, 2021 0.3307 0.3332 0.3307 0.3331 39,620 +0.00(+0.94%)
Sep 21, 2021 0.3300 0.3300 0.3231 0.3300 14,943 -0.00(-0.72%)
Sep 20, 2021 0.3496 0.3496 0.3324 0.3324 4,029 -0.03(-7.38%)
Sep 17, 2021 0.3680 0.3798 0.3589 0.3589 8,583 -0.02(-5.40%)
Sep 16, 2021 0.3800 0.3864 0.3794 0.3794 15,990 -0.00(-0.05%)
Sep 15, 2021 0.3700 0.3796 0.3700 0.3796 848 +0.00(+1.25%)
Sep 14, 2021 0.3784 0.3824 0.3749 0.3749 25,305 +0.00(+0.03%)
Sep 13, 2021 0.3907 0.3909 0.3748 0.3748 26,455 -0.01(-2.40%)
Sep 10, 2021 0.3900 0.4041 0.3787 0.3840 47,120 +0.00(+0.00%)
Sep 09, 2021 0.3758 0.3870 0.3744 0.3840 33,000 -0.01(-2.78%)
Sep 08, 2021 0.3908 0.3950 0.3850 0.3950 21,000 -0.01(-2.13%)
Sep 07, 2021 0.4258 0.4293 0.3900 0.4036 145,139 +0.00(+0.90%)
Sep 03, 2021 0.3444 0.4000 0.3444 0.4000 63,875 +0.07(+22.03%)
Sep 02, 2021 0.3278 0.3278 0.3278 0.3278 5,985 +0.01(+2.44%)
Sep 01, 2021 0.3215 0.3272 0.3068 0.3200 12,570 +0.03(+11.19%)
Aug 31, 2021 0.2878 0.2878 0.2878 0.2878 6,641 -0.00(-0.93%)
Aug 30, 2021 0.3014 0.3014 0.2905 0.2905 19,160 -0.03(-9.22%)
Aug 27, 2021 0.3200 0.3200 0.3200 0.3200 10,985 -0.00(-0.90%)
Aug 26, 2021 0.3229 0.3229 0.3229 0.3229 2,700 +0.00(+0.40%)
Aug 25, 2021 0.3225 0.3300 0.3216 0.3216 10,875 +0.00(+1.23%)
Aug 24, 2021 0.3298 0.3298 0.3177 0.3177 500 -0.01(-3.73%)
Aug 23, 2021 0.3300 0.3300 0.3300 0.3300 5,200 -0.02(-6.20%)
Aug 17, 2021 0.3518 0.3518 0.3518 0 -0.02(-4.32%)
Aug 16, 2021 0.3659 0.3677 0.3513 0.3677 56,536 +0.01(+2.14%)
Aug 13, 2021 0.3600 0.3687 0.3600 0.3600 11,220 +0.02(+6.04%)
Aug 12, 2021 0.3458 0.3458 0.3395 0.3395 10,302 -0.02(-6.45%)
Aug 11, 2021 0.3600 0.3629 0.3600 0.3629 700 +0.00(+0.81%)
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.