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

(OP:TSNDF)

0.3800 -0.0500 (-11.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2025 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 16, 2025 0.4095 0.4400 0.3600 0.3800 479,622 -0.05(-11.63%)
May 15, 2025 0.4114 0.4543 0.3980 0.4300 202,899 +0.03(+8.48%)
May 14, 2025 0.4100 0.4100 0.3735 0.3964 279,434 +0.00(+0.35%)
May 13, 2025 0.3735 0.4000 0.3600 0.3950 574,531 +0.03(+8.55%)
May 12, 2025 0.4799 0.4799 0.3600 0.3639 1,509,613 -0.01(-2.96%)
May 09, 2025 0.3850 0.4001 0.3597 0.3750 934,619 +0.00(+0.08%)
May 08, 2025 0.3002 0.3900 0.3002 0.3747 185,470 -0.02(-5.50%)
May 07, 2025 0.4200 0.4224 0.3500 0.3965 540,289 -0.00(-1.07%)
May 06, 2025 0.3600 0.4200 0.3600 0.4008 609,390 -0.00(-0.17%)
May 05, 2025 0.4000 0.4190 0.3744 0.4015 318,494 +0.01(+1.65%)
May 02, 2025 0.4043 0.4200 0.3921 0.3950 396,643 +0.01(+1.28%)
May 01, 2025 0.4699 0.4699 0.3860 0.3900 2,624,244 -0.05(-11.16%)
Apr 30, 2025 0.3900 0.4600 0.3312 0.4390 1,524,772 +0.07(+19.29%)
Apr 29, 2025 0.3428 0.4200 0.3227 0.3680 250,800 +0.04(+11.85%)
Apr 28, 2025 0.3490 0.3570 0.3163 0.3290 522,642 -0.02(-5.95%)
Apr 25, 2025 0.3368 0.3775 0.3050 0.3498 805,508 +0.02(+6.00%)
Apr 24, 2025 0.2700 0.3600 0.2668 0.3300 1,416,243 +0.07(+24.95%)
Apr 23, 2025 0.2766 0.2800 0.2568 0.2641 122,862 -0.00(-1.09%)
Apr 22, 2025 0.2770 0.2780 0.2510 0.2670 198,736 +0.01(+2.77%)
Apr 21, 2025 0.2900 0.2900 0.2565 0.2598 265,664 -0.02(-8.49%)
Apr 17, 2025 0.2700 0.2840 0.2464 0.2839 1,026,552 +0.03(+11.33%)
Apr 16, 2025 0.2697 0.2697 0.2430 0.2550 1,728,932 +0.01(+4.94%)
Apr 15, 2025 0.2600 0.2908 0.2420 0.2430 1,920,881 -0.01(-2.80%)
Apr 14, 2025 0.2700 0.2996 0.2475 0.2500 753,153 -0.01(-3.85%)
Apr 11, 2025 0.2910 0.3100 0.2325 0.2600 15,242,528 -0.03(-10.34%)
Apr 10, 2025 0.3145 0.3274 0.2850 0.2900 329,242 -0.03(-9.38%)
Apr 09, 2025 0.2900 0.3603 0.2900 0.3200 265,379 +0.02(+4.95%)
Apr 08, 2025 0.3679 0.3800 0.3000 0.3049 816,224 -0.03(-8.71%)
Apr 07, 2025 0.3200 0.3700 0.3000 0.3340 419,194 -0.01(-1.82%)
Apr 04, 2025 0.3950 0.3987 0.3280 0.3402 732,912 -0.04(-10.71%)
Apr 03, 2025 0.4469 0.4640 0.3810 0.3810 650,367 -0.06(-14.19%)
Apr 02, 2025 0.4700 0.4720 0.4350 0.4440 159,646 -0.02(-3.48%)
Apr 01, 2025 0.4150 0.4850 0.4150 0.4600 115,417 -0.02(-3.97%)
Mar 31, 2025 0.4566 0.4790 0.4401 0.4790 159,423 -0.01(-1.24%)
Mar 28, 2025 0.4900 0.4900 0.4400 0.4850 251,463 +0.00(+0.00%)
Mar 27, 2025 0.4425 0.4850 0.4310 0.4850 505,102 +0.02(+3.21%)
Mar 26, 2025 0.4400 0.4699 0.4100 0.4699 481,916 +0.01(+1.32%)
Mar 25, 2025 0.4451 0.4638 0.4250 0.4638 700,483 -0.01(-1.32%)
Mar 24, 2025 0.4351 0.4700 0.4201 0.4700 493,246 +0.03(+6.82%)
Mar 21, 2025 0.4200 0.4703 0.4200 0.4400 95,666 -0.03(-6.90%)
Mar 20, 2025 0.4551 0.4842 0.4550 0.4726 52,001 +0.00(+0.55%)
Mar 19, 2025 0.4215 0.4710 0.4200 0.4700 55,961 +0.03(+6.82%)
Mar 18, 2025 0.4627 0.4829 0.4400 0.4400 350,781 -0.03(-6.38%)
Mar 17, 2025 0.4460 0.4700 0.4400 0.4700 620,179 +0.02(+4.89%)
Mar 14, 2025 0.4450 0.4525 0.4351 0.4481 86,350 +0.01(+2.99%)
Mar 13, 2025 0.4600 0.4668 0.4351 0.4351 3,460,015 -0.02(-4.56%)
Mar 12, 2025 0.4450 0.4600 0.4300 0.4559 697,314 +0.02(+3.59%)
Mar 11, 2025 0.4439 0.4683 0.4301 0.4401 310,341 -0.01(-2.20%)
Mar 10, 2025 0.5049 0.5049 0.4500 0.4500 516,553 -0.02(-3.43%)
Mar 07, 2025 0.4550 0.4840 0.4345 0.4660 862,414 +0.06(+13.66%)
Mar 06, 2025 0.4500 0.4622 0.4100 0.4100 159,248 -0.06(-12.90%)
Mar 05, 2025 0.4001 0.4707 0.3780 0.4707 625,421 +0.08(+21.97%)
Mar 04, 2025 0.4664 0.4666 0.3811 0.3859 603,159 -0.07(-16.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.