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: ATOM )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 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 (%)
May 17, 2024 0.0650 0.0650 0.0650 0.0650 43,000 -0.01(-7.14%)
May 13, 2024 0.0700 12 -0.00(-6.67%)
May 09, 2024 0.0750 0 +0.00(+7.14%)
May 08, 2024 0.0750 0.0750 0.0700 0.0700 116,100 +0.00(+0.00%)
May 06, 2024 0.0700 1 +0.00(+0.00%)
May 03, 2024 0.0700 0.0700 0.0700 0.0700 46,000 +0.00(+0.00%)
May 02, 2024 0.0700 0.0700 0.0700 0.0700 38,500 -0.00(-6.67%)
May 01, 2024 0.0750 0.0750 0.0750 0.0750 62,000 +0.00(+0.00%)
Apr 30, 2024 0.0800 0.0800 0.0750 0.0750 110,000 -0.01(-6.25%)
Apr 29, 2024 0.0850 0.0900 0.0800 0.0800 497,500 +0.00(+0.00%)
Apr 26, 2024 0.0700 0.0800 0.0700 0.0800 410,000 +0.01(+23.08%)
Apr 25, 2024 0.0650 0.0650 0.0650 0.0650 103,000 +0.00(+0.00%)
Apr 24, 2024 0.0650 0.0650 0.0650 0.0650 171,000 +0.01(+8.33%)
Apr 22, 2024 0.0600 0 -0.01(-7.69%)
Apr 18, 2024 0.0650 0 +0.00(+0.00%)
Apr 17, 2024 0.0700 0.0700 0.0650 0.0650 70,550 -0.01(-7.14%)
Apr 16, 2024 0.0700 0.0700 0.0700 0.0700 104,000 +0.00(+0.00%)
Apr 12, 2024 0.0700 0 +0.00(+0.00%)
Apr 10, 2024 0.0700 0 +0.00(+0.00%)
Apr 09, 2024 0.0700 0.0700 0.0700 0.0700 106,050 +0.00(+0.00%)
Apr 05, 2024 0.0700 0 -0.00(-6.67%)
Apr 04, 2024 0.0850 0.0850 0.0750 0.0750 653,350 -0.03(-28.57%)
Apr 03, 2024 0.1050 0.1100 0.1050 0.1050 65,589 +0.00(+5.00%)
Apr 02, 2024 0.1100 0.1100 0.1000 0.1000 51,500 -0.00(-4.76%)
Apr 01, 2024 0.0900 0.1050 0.0900 0.1050 215,000 +0.02(+23.53%)
Mar 28, 2024 0.0850 0 -0.00(-5.56%)
Mar 26, 2024 0.0900 80 +0.00(+0.00%)
Mar 25, 2024 0.1000 0.1000 0.0900 0.0900 109,500 -0.01(-10.00%)
Mar 22, 2024 0.1250 0.1250 0.1000 0.1000 88,500 -0.02(-20.00%)
Mar 21, 2024 0.1100 0.1350 0.1100 0.1250 107,000 +0.02(+25.00%)
Mar 20, 2024 0.0900 0.1000 0.0900 0.1000 115,880 +0.01(+11.11%)
Mar 19, 2024 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Mar 18, 2024 0.0950 0.0900 0.0850 0.0900 173,000 -0.01(-10.00%)
Mar 15, 2024 0.1050 0.1100 0.0900 0.1000 155,000 -0.00(-4.76%)
Mar 14, 2024 0.1050 0.1050 0.1050 0.1050 21,888 +0.00(+0.00%)
Mar 08, 2024 0.1050 0 +0.00(+0.00%)
Mar 07, 2024 0.1250 0.1250 0.1050 0.1050 24,606 -0.01(-4.55%)
Mar 06, 2024 0.1100 0.1100 0.1100 0.1100 2,200 -0.02(-15.38%)
Mar 04, 2024 0.1300 0 +0.01(+4.00%)
Mar 01, 2024 0.1200 0.1250 0.1200 0.1250 14,000 +0.01(+4.17%)
Feb 29, 2024 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Feb 28, 2024 0.1250 0.1250 0.1200 0.1200 105,500 +0.01(+9.09%)
Feb 27, 2024 0.1100 0.1100 0.1050 0.1100 177,500 +0.00(+0.00%)
Feb 26, 2024 0.1300 0.1300 0.1100 0.1100 31,000 -0.03(-18.52%)
Feb 23, 2024 0.1250 0.1450 0.1250 0.1350 52,269 +0.01(+3.85%)
Feb 22, 2024 0.1300 0.1300 0.1300 0.1300 7,000 +0.00(+0.00%)
Feb 21, 2024 0.1300 0.1300 0.1300 0.1300 1,400 +0.00(+0.00%)
Feb 20, 2024 0.1300 0.1300 0.1300 0.1300 10,500 +0.01(+4.00%)
Feb 16, 2024 0.1250 0 -0.02(-13.79%)
Feb 15, 2024 0.1500 0.1500 0.1450 0.1450 36,000 -0.01(-6.45%)
Feb 13, 2024 0.1550 0 -0.01(-3.13%)
Feb 09, 2024 0.1600 0 +0.02(+14.29%)
Feb 08, 2024 0.1500 0.1800 0.1400 0.1400 82,300 -0.01(-9.68%)
Feb 07, 2024 0.1300 0.1550 0.1300 0.1550 47,200 +0.01(+10.71%)
Feb 06, 2024 0.1750 0.1750 0.1300 0.1400 84,294 -0.03(-17.65%)
Feb 05, 2024 0.2000 0.2100 0.1700 0.1700 135,630 -0.00(-2.86%)
Feb 02, 2024 0.1700 0.1750 0.1600 0.1750 34,691 +0.00(+2.94%)
Feb 01, 2024 0.1550 0.1700 0.1500 0.1700 69,000 +0.03(+17.24%)
Jan 31, 2024 0.1450 0.1450 0.1450 0.1450 24,500 +0.00(+3.57%)
Jan 30, 2024 0.1400 0.1400 0.1400 0.1400 3,500 -0.00(-3.45%)
Jan 29, 2024 0.1450 0.1450 0.1300 0.1450 32,600 +0.00(+0.00%)
Jan 25, 2024 0.1450 0 +0.00(+0.00%)
Jan 24, 2024 0.1550 0.1550 0.1350 0.1450 99,000 -0.01(-6.45%)
Jan 23, 2024 0.1650 0.1650 0.1550 0.1550 54,500 -0.01(-3.13%)
Jan 22, 2024 0.1700 0.1700 0.1600 0.1600 6,930 -0.01(-5.88%)
Jan 19, 2024 0.1650 0.1700 0.1650 0.1700 15,000 -0.00(-2.86%)
Jan 17, 2024 0.1750 0 +0.00(+2.94%)
Jan 16, 2024 0.1750 0.1750 0.1650 0.1700 93,000 +0.01(+3.03%)
Jan 15, 2024 0.1600 0.1700 0.1600 0.1650 36,252 +0.02(+10.00%)
Jan 12, 2024 0.1200 0.1550 0.1100 0.1500 244,346 +0.03(+25.00%)
Jan 11, 2024 0.1050 0.1200 0.1050 0.1200 107,500 +0.01(+14.29%)
Jan 10, 2024 0.1000 0.1050 0.0950 0.1050 98,000 +0.01(+16.67%)
Jan 03, 2024 0.0900 0 -0.01(-5.26%)
Jan 02, 2024 0.0950 0.1000 0.0950 0.0950 77,000 +0.00(+0.00%)
Dec 28, 2023 0.0950 0 +0.01(+5.56%)
Dec 27, 2023 0.0900 0.0900 0.0900 0.0900 80,411 -0.01(-5.26%)
Dec 22, 2023 0.0950 0 +0.01(+5.56%)
Dec 21, 2023 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+5.88%)
Dec 20, 2023 0.0900 0.0900 0.0850 0.0850 57,560 -0.00(-5.56%)
Dec 19, 2023 0.0900 0.0900 0.0850 0.0900 79,634 -0.01(-5.26%)
Dec 18, 2023 0.1000 0.1000 0.0950 0.0950 3,310 -0.01(-5.00%)
Dec 15, 2023 0.1000 0.1000 0.1000 0.1000 2,050 +0.00(+0.00%)
Dec 14, 2023 0.1000 0.1000 0.1000 0.1000 5,124 +0.00(+0.00%)
Dec 13, 2023 0.0950 0.1000 0.0950 0.1000 32,500 +0.01(+11.11%)
Dec 12, 2023 0.1000 0.1000 0.0900 0.0900 29,000 +0.00(+0.00%)
Dec 11, 2023 0.0950 0.0950 0.0850 0.0900 85,900 -0.01(-14.29%)
Dec 06, 2023 0.1050 0 +0.00(+0.00%)
Dec 04, 2023 0.1050 0 -0.01(-4.55%)
Dec 01, 2023 0.0950 0.1100 0.0950 0.1100 38,000 +0.01(+15.79%)
Nov 30, 2023 0.0950 0.0950 0.0950 0.0950 4,031 +0.00(+0.00%)
Nov 29, 2023 0.0850 0.0950 0.0850 0.0950 7,000 +0.01(+5.56%)
Nov 27, 2023 0.0900 0 +0.00(+0.00%)
Nov 24, 2023 0.0900 0.0900 0.0850 0.0900 46,000 +0.00(+0.00%)
Nov 22, 2023 0.0900 0 +0.00(+0.00%)
Nov 21, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Nov 20, 2023 0.1000 0.1000 0.0900 0.0900 117,500 -0.03(-21.74%)
Nov 16, 2023 0.1150 0 -0.00(-4.17%)
Nov 14, 2023 0.1200 0 -0.02(-11.11%)
Nov 10, 2023 0.1350 0 +0.03(+22.73%)
Nov 09, 2023 0.0950 0.1100 0.0950 0.1100 113,428 +0.01(+10.00%)
Nov 08, 2023 0.0900 0.1000 0.0900 0.1000 48,595 +0.01(+11.11%)
Nov 06, 2023 0.0900 0 +0.00(+0.00%)
Nov 03, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Nov 02, 2023 0.0850 0.0900 0.0850 0.0900 36,000 +0.00(+5.88%)
Oct 31, 2023 0.0850 0 +0.00(+0.00%)
Oct 30, 2023 0.0900 0.0900 0.0850 0.0850 189,000 -0.00(-5.56%)
Oct 27, 2023 0.0850 0.0900 0.0850 0.0900 30,800 +0.00(+5.88%)
Oct 25, 2023 0.0850 2 -0.02(-22.73%)
Oct 23, 2023 0.1100 1 +0.09(+450.00%)
Oct 16, 2023 0.0200 2 +0.00(+0.00%)
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 32,000 +0.00(+0.00%)
Oct 12, 2023 0.0200 0.0200 0.0200 0.0200 577,500 +0.00(+0.00%)
Oct 11, 2023 0.0250 0.0250 0.0200 0.0200 1,996,688 -0.01(-33.33%)
Oct 10, 2023 0.0250 0.0300 0.0250 0.0300 197,000 +0.00(+0.00%)
Oct 06, 2023 0.0300 0 +0.00(+0.00%)
Oct 04, 2023 0.0300 0 +0.00(+20.00%)
Oct 03, 2023 0.0300 0.0300 0.0250 0.0250 468,000 -0.00(-16.67%)
Oct 02, 2023 0.0350 0.0350 0.0300 0.0300 1,009,500 -0.01(-14.29%)
Sep 29, 2023 0.0400 0.0400 0.0300 0.0350 434,833 -0.00(-12.50%)
Sep 28, 2023 0.0300 0.0450 0.0300 0.0400 4,135,700 +0.01(+33.33%)
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 1,087,333 +0.00(+20.00%)
Sep 25, 2023 0.0250 0 +0.00(+0.00%)
Sep 22, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Sep 21, 2023 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Sep 19, 2023 0.0250 0 +0.00(+0.00%)
Sep 18, 2023 0.0250 0.0250 0.0250 0.0250 71,000 +0.00(+0.00%)
Sep 15, 2023 0.0250 0.0250 0.0250 0.0250 152,000 +0.00(+0.00%)
Sep 14, 2023 0.0250 0.0250 0.0250 0.0250 583,000 +0.00(+0.00%)
Sep 13, 2023 0.0250 0.0250 0.0250 0.0250 29,000 +0.00(+0.00%)
Sep 12, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Sep 11, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Sep 06, 2023 0.0250 0 +0.00(+0.00%)
Sep 05, 2023 0.0200 0.0250 0.0200 0.0250 584,200 +0.00(+0.00%)
Aug 31, 2023 0.0250 0 +0.01(+25.00%)
Aug 30, 2023 0.0250 0.0250 0.0200 0.0200 74,000 -0.01(-20.00%)
Aug 29, 2023 0.0300 0.0300 0.0250 0.0250 370,282 -0.00(-16.67%)
Aug 28, 2023 0.0300 0.0300 0.0250 0.0300 139,000 +0.00(+0.00%)
Aug 23, 2023 0.0300 0 +0.00(+0.00%)
Aug 22, 2023 0.0250 0.0300 0.0250 0.0300 469,000 +0.01(+50.00%)
Aug 21, 2023 0.0250 0.0250 0.0200 0.0200 137,003 -0.01(-20.00%)
Aug 18, 2023 0.0250 0.0250 0.0250 0.0250 65,500 +0.01(+25.00%)
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 80,000 -0.01(-20.00%)
Aug 16, 2023 0.0250 0.0250 0.0250 0.0250 52,000 +0.00(+0.00%)
Aug 14, 2023 0.0250 0 +0.01(+25.00%)
Aug 11, 2023 0.0200 0.0200 0.0200 0.0200 200,000 +0.00(+0.00%)
Aug 10, 2023 0.0200 0.0200 0.0200 0.0200 31,000 -0.01(-20.00%)
Aug 08, 2023 0.0250 0 -0.00(-16.67%)
Aug 04, 2023 0.0300 0 +0.00(+20.00%)
Aug 01, 2023 0.0250 0 +0.00(+0.00%)
Jul 31, 2023 0.0300 0.0300 0.0250 0.0250 218,500 +0.00(+0.00%)
Jul 28, 2023 0.0250 0.0250 0.0200 0.0250 214,200 +0.00(+0.00%)
Jul 27, 2023 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Jul 26, 2023 0.0250 0.0300 0.0250 0.0300 191,000 +0.00(+20.00%)
Jul 24, 2023 0.0250 0 +0.00(+0.00%)
Jul 19, 2023 0.0250 0 +0.00(+0.00%)
Jul 18, 2023 0.0300 0.0300 0.0250 0.0250 16,590 -0.00(-16.67%)
Jul 17, 2023 0.0300 0.0300 0.0300 0.0300 34,002 +0.00(+0.00%)
Jul 14, 2023 0.0250 0.0300 0.0250 0.0300 353,500 +0.00(+0.00%)
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 6,971 +0.00(+0.00%)
Jul 12, 2023 0.0350 0.0350 0.0300 0.0300 16,008 -0.01(-14.29%)
Jul 11, 2023 0.0350 0.0350 0.0300 0.0350 373,004 +0.01(+16.67%)
Jul 07, 2023 0.0300 0 -0.01(-25.00%)
Jul 06, 2023 0.0400 0.0400 0.0400 0.0400 92,725 +0.00(+14.29%)
Jul 05, 2023 0.0350 0.0400 0.0350 0.0350 60,775 +0.00(+0.00%)
Jul 04, 2023 0.0350 0.0350 0.0350 0.0350 1,031 +0.00(+0.00%)
Jun 29, 2023 0.0350 0 +0.00(+0.00%)
Jun 28, 2023 0.0350 0.0350 0.0350 0.0350 152,000 +0.01(+16.67%)
Jun 26, 2023 0.0300 100 -0.01(-14.29%)
Jun 22, 2023 0.0350 0 +0.01(+40.00%)
Jun 21, 2023 0.0250 0.0250 0.0250 0.0250 86,754 +0.00(+0.00%)
Jun 20, 2023 0.0200 0.0250 0.0200 0.0250 120,000 +0.00(+0.00%)
Jun 19, 2023 0.0250 0.0250 0.0250 0.0250 68,000 +0.00(+0.00%)
Jun 16, 2023 0.0250 0.0250 0.0250 0.0250 1,671 +0.00(+0.00%)
Jun 15, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jun 14, 2023 0.0250 0.0250 0.0250 0.0250 1,150 +0.00(+0.00%)
Jun 13, 2023 0.0250 0.0250 0.0250 0.0250 26,000 +0.00(+0.00%)
Jun 09, 2023 0.0250 0 +0.00(+0.00%)
Jun 05, 2023 0.0250 313 +0.00(+0.00%)
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.