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

(TSV:DEFN)

0.2050 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 0.2050 0.2050 0.1950 0.2050 73,302 +0.00(+0.00%)
Jul 24, 2025 0.2100 0.2100 0.2050 0.2050 43,000 +0.00(+2.50%)
Jul 23, 2025 0.2100 0.2100 0.2000 0.2000 78,660 +0.01(+2.56%)
Jul 22, 2025 0.2100 0.2100 0.1900 0.1950 221,785 -0.01(-4.88%)
Jul 21, 2025 0.2200 0.2200 0.2000 0.2050 358,410 -0.01(-4.65%)
Jul 18, 2025 0.2450 0.2450 0.2150 0.2150 464,793 -0.01(-4.44%)
Jul 17, 2025 0.2400 0.2550 0.2250 0.2250 900,461 -0.01(-2.17%)
Jul 16, 2025 0.2200 0.2350 0.2200 0.2300 279,268 +0.02(+6.98%)
Jul 15, 2025 0.2200 0.2300 0.2050 0.2150 806,022 +0.01(+2.38%)
Jul 14, 2025 0.2000 0.2300 0.2000 0.2100 1,745,621 +0.01(+5.00%)
Jul 11, 2025 0.1900 0.2050 0.1900 0.2000 654,815 +0.02(+8.11%)
Jul 10, 2025 0.1900 0.1950 0.1850 0.1850 84,976 -0.01(-2.63%)
Jul 09, 2025 0.1900 0.1900 0.1900 0.1900 86,210 +0.01(+2.70%)
Jul 08, 2025 0.1900 0.2000 0.1850 0.1850 19,000 -0.01(-5.13%)
Jul 07, 2025 0.1950 0.2000 0.1850 0.1950 119,647 -0.01(-2.50%)
Jul 03, 2025 0.2000 0.2000 56,820 +0.01(+2.56%)
Jul 02, 2025 0.2000 0.2000 0.1950 0.1950 19,125 +0.00(+0.00%)
Jun 30, 2025 0.1950 0 +0.00(+0.00%)
Jun 27, 2025 0.2000 0.2000 0.1950 0.1950 97,089 -0.01(-2.50%)
Jun 26, 2025 0.1900 0.2100 0.1850 0.2000 208,528 +0.02(+8.11%)
Jun 25, 2025 0.1900 0.1900 0.1800 0.1850 31,660 +0.00(+0.00%)
Jun 24, 2025 0.1900 0.1900 0.1850 0.1850 8,675 +0.01(+2.78%)
Jun 23, 2025 0.1750 0.1900 0.1750 0.1800 161,286 -0.01(-2.70%)
Jun 20, 2025 0.1900 0.1900 0.1850 0.1850 27,150 -0.01(-2.63%)
Jun 19, 2025 0.1950 0.1950 0.1900 0.1900 32,390 +0.01(+5.56%)
Jun 18, 2025 0.1950 0.1950 0.1800 0.1800 59,033 -0.01(-2.70%)
Jun 17, 2025 0.1850 0.1850 0.1850 0.1850 1,663 +0.00(+0.00%)
Jun 16, 2025 0.2000 0.2000 0.1750 0.1850 205,616 -0.01(-5.13%)
Jun 13, 2025 0.2000 0.2050 0.1950 0.1950 140,748 -0.01(-4.88%)
Jun 12, 2025 0.2000 0.2150 0.2000 0.2050 70,950 +0.01(+7.89%)
Jun 11, 2025 0.2100 0.2100 0.1900 0.1900 81,035 -0.01(-5.00%)
Jun 10, 2025 0.2100 0.2200 0.2000 0.2000 140,170 -0.00(-2.44%)
Jun 09, 2025 0.1950 0.2200 0.1900 0.2050 569,307 +0.01(+7.89%)
Jun 06, 2025 0.2000 0.2000 0.1900 0.1900 316,969 +0.00(+0.00%)
Jun 05, 2025 0.2000 0.2000 0.1900 0.1900 282,884 +0.00(+0.00%)
Jun 04, 2025 0.1600 0.2100 0.1500 0.1900 1,514,733 +0.05(+31.03%)
Jun 03, 2025 0.1350 0.1550 0.1350 0.1450 72,255 +0.01(+7.41%)
Jun 02, 2025 0.1400 0.1400 0.1300 0.1350 79,215 +0.00(+0.00%)
May 30, 2025 0.1350 0.1350 0.1350 0.1350 100,500 +0.00(+0.00%)
May 29, 2025 0.1400 0.1400 0.1350 0.1350 53,731 +0.00(+0.00%)
May 28, 2025 0.1350 0.1350 0.1350 0.1350 61,725 -0.01(-3.57%)
May 27, 2025 0.1450 0.1450 0.1350 0.1400 166,388 +0.00(+0.00%)
May 26, 2025 0.1450 0.1450 0.1400 0.1400 300,739 -0.00(-3.45%)
May 23, 2025 0.1500 0.1500 0.1450 0.1450 17,995 +0.00(+0.00%)
May 22, 2025 0.1500 0.1500 0.1450 0.1450 1,800 -0.01(-3.33%)
May 21, 2025 0.1500 0.1500 0.1400 0.1500 37,145 +0.00(+0.00%)
May 20, 2025 0.1450 0.1500 0.1450 0.1500 3,000 +0.01(+3.45%)
May 16, 2025 0.1450 0 +0.00(+0.00%)
May 15, 2025 0.1500 0.1550 0.1450 0.1450 53,000 -0.01(-3.33%)
May 14, 2025 0.1550 0.1550 0.1500 0.1500 7,500 -0.01(-3.23%)
May 13, 2025 0.1550 0.1550 0.1500 0.1550 127,887 -0.01(-3.13%)
May 09, 2025 0.1600 0 -0.01(-3.03%)
May 08, 2025 0.1650 0.1650 0.1650 0.1650 1,500 +0.01(+6.45%)
May 07, 2025 0.1550 0.1550 0.1550 0.1550 53,449 +0.00(+0.00%)
May 06, 2025 0.1650 0.1650 0.1550 0.1550 26,500 -0.01(-3.13%)
May 05, 2025 0.1700 0.1700 0.1600 0.1600 10,237 +0.00(+0.00%)
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.