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
Markets:
Overview
News
Currencies
International
Treasuries

(TSX:TSAT)

43.78 +0.42 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 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 (%)
Oct 28, 2025 44.53 44.53 42.75 43.78 10,835 +0.42(+0.97%)
Oct 27, 2025 43.96 44.00 42.70 43.36 11,824 -0.72(-1.63%)
Oct 24, 2025 44.17 44.86 43.50 44.08 8,118 +0.75(+1.73%)
Oct 23, 2025 43.33 44.04 42.60 43.33 17,544 +0.01(+0.02%)
Oct 22, 2025 42.76 43.48 41.67 43.32 19,620 -0.50(-1.14%)
Oct 21, 2025 47.76 47.76 43.25 43.82 33,062 -3.84(-8.06%)
Oct 20, 2025 45.96 48.62 46.39 47.66 12,661 +2.36(+5.21%)
Oct 17, 2025 45.51 46.00 43.84 45.30 23,456 -0.20(-0.44%)
Oct 16, 2025 48.56 48.56 45.32 45.50 15,178 -3.27(-6.70%)
Oct 15, 2025 50.00 50.29 48.21 48.77 12,774 -0.53(-1.08%)
Oct 14, 2025 42.59 49.37 44.00 49.30 19,904 +5.03(+11.36%)
Oct 10, 2025 44.27 0 -4.03(-8.34%)
Oct 09, 2025 47.54 51.60 47.54 48.30 31,178 +0.26(+0.54%)
Oct 08, 2025 44.00 49.45 44.43 48.04 30,387 +3.56(+8.00%)
Oct 07, 2025 42.82 45.67 42.82 44.48 31,485 +1.38(+3.20%)
Oct 06, 2025 41.07 45.38 41.07 43.10 52,321 +1.37(+3.28%)
Oct 03, 2025 37.63 41.73 37.63 41.73 25,262 +3.00(+7.75%)
Oct 02, 2025 38.15 39.19 37.74 38.73 7,066 +0.61(+1.60%)
Oct 01, 2025 36.70 38.45 36.34 38.12 43,747 +1.79(+4.93%)
Sep 30, 2025 35.31 37.22 35.31 36.33 11,247 -0.73(-1.97%)
Sep 29, 2025 35.50 37.19 35.24 37.06 11,825 +1.99(+5.67%)
Sep 26, 2025 34.98 35.98 34.63 35.07 2,775 +0.09(+0.26%)
Sep 25, 2025 34.44 35.23 34.00 34.98 9,377 +0.56(+1.63%)
Sep 24, 2025 33.71 35.34 33.67 34.42 4,451 -0.16(-0.46%)
Sep 23, 2025 34.50 35.73 34.01 34.58 10,493 +0.08(+0.23%)
Sep 22, 2025 33.00 34.50 32.94 34.50 35,655 +0.49(+1.44%)
Sep 19, 2025 33.34 34.50 33.30 34.01 15,333 +0.79(+2.38%)
Sep 18, 2025 35.80 35.80 32.81 33.22 6,183 -1.70(-4.87%)
Sep 17, 2025 34.38 36.26 34.38 34.92 8,016 -1.68(-4.59%)
Sep 16, 2025 38.22 38.22 36.03 36.60 8,452 -0.75(-2.01%)
Sep 15, 2025 32.92 38.00 32.92 37.35 33,408 +6.53(+21.19%)
Sep 12, 2025 30.12 30.82 29.90 30.82 3,942 +0.70(+2.32%)
Sep 11, 2025 28.90 30.53 29.43 30.12 5,404 +0.96(+3.29%)
Sep 10, 2025 29.22 29.49 29.00 29.16 10,810 -0.08(-0.27%)
Sep 09, 2025 30.50 30.99 29.22 29.24 10,711 -1.37(-4.48%)
Sep 08, 2025 31.79 31.80 30.61 30.61 5,450 -1.43(-4.46%)
Sep 05, 2025 31.70 33.19 29.91 32.04 20,919 +1.85(+6.13%)
Sep 04, 2025 29.17 30.20 28.74 30.19 4,662 +1.30(+4.50%)
Sep 03, 2025 28.46 29.15 28.46 28.89 4,485 +0.43(+1.51%)
Sep 02, 2025 28.01 28.46 27.48 28.46 5,210 +0.05(+0.18%)
Aug 29, 2025 28.41 0 -0.07(-0.25%)
Aug 28, 2025 29.35 29.35 27.88 28.48 15,944 +0.68(+2.45%)
Aug 27, 2025 28.00 28.40 27.79 27.80 8,141 -0.26(-0.93%)
Aug 26, 2025 29.16 29.16 27.96 28.06 4,165 -0.44(-1.54%)
Aug 25, 2025 28.88 28.88 28.50 28.50 3,580 -0.53(-1.83%)
Aug 22, 2025 28.74 29.25 28.74 29.03 8,198 +0.78(+2.76%)
Aug 21, 2025 27.51 28.50 27.50 28.25 12,410 +0.75(+2.73%)
Aug 20, 2025 28.56 28.56 27.36 27.50 26,400 -1.37(-4.75%)
Aug 19, 2025 29.95 29.96 28.70 28.87 34,425 -1.56(-5.13%)
Aug 18, 2025 30.12 30.68 29.73 30.43 12,341 -0.12(-0.39%)
Aug 15, 2025 30.47 30.71 30.11 30.55 32,420 -0.27(-0.88%)
Aug 14, 2025 30.59 30.89 30.13 30.82 9,760 +0.16(+0.52%)
Aug 13, 2025 30.80 31.47 30.38 30.66 3,525 -0.14(-0.45%)
Aug 12, 2025 29.25 30.85 29.25 30.80 6,659 +1.85(+6.39%)
Aug 11, 2025 28.92 29.62 27.99 28.95 8,562 +0.07(+0.24%)
Aug 08, 2025 30.29 30.30 28.67 28.88 11,957 -1.41(-4.66%)
Aug 07, 2025 36.71 36.71 30.21 30.29 38,175 -4.50(-12.93%)
Aug 06, 2025 32.40 35.69 32.40 34.79 18,555 +1.17(+3.48%)
Aug 05, 2025 33.61 33.99 33.16 33.62 21,860 +1.22(+3.77%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.