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:OMG)

1.150 +0.010 (+0.88%)
Streaming Delayed Price Updated: 9:31 AM EST, Nov 5, 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 (%)
Nov 04, 2025 1.230 1.230 1.110 1.140 780,536 -0.08(-6.56%)
Nov 03, 2025 1.160 1.220 1.155 1.220 553,314 +0.04(+3.39%)
Oct 31, 2025 1.140 1.180 1.120 1.180 704,320 +0.03(+2.61%)
Oct 30, 2025 1.140 1.180 1.105 1.150 245,181 +0.05(+4.55%)
Oct 29, 2025 1.060 1.140 1.060 1.100 537,929 +0.04(+3.77%)
Oct 28, 2025 1.020 1.105 1.020 1.060 999,370 +0.02(+1.92%)
Oct 27, 2025 1.060 1.065 1.020 1.040 563,781 -0.02(-1.89%)
Oct 24, 2025 1.070 1.100 1.050 1.060 862,630 -0.04(-3.64%)
Oct 23, 2025 1.170 1.220 1.090 1.100 1,221,769 -0.10(-8.33%)
Oct 22, 2025 1.050 1.200 1.050 1.200 1,159,637 +0.10(+9.09%)
Oct 21, 2025 1.180 1.200 1.085 1.100 2,180,018 -0.14(-11.29%)
Oct 20, 2025 1.210 1.260 1.200 1.240 830,700 +0.04(+3.33%)
Oct 17, 2025 1.220 1.265 1.190 1.200 1,400,768 -0.10(-7.69%)
Oct 16, 2025 1.270 1.300 1.230 1.300 1,795,832 +0.04(+3.17%)
Oct 15, 2025 1.240 1.290 1.220 1.260 992,630 +0.05(+4.13%)
Oct 14, 2025 1.220 1.250 1.200 1.210 1,029,740 -0.01(-0.82%)
Oct 10, 2025 1.220 0 -0.02(-1.61%)
Oct 09, 2025 1.330 1.330 1.230 1.240 911,689 -0.09(-6.77%)
Oct 08, 2025 1.360 1.390 1.300 1.330 909,804 -0.02(-1.48%)
Oct 07, 2025 1.330 1.350 1.290 1.350 2,370,259 +0.01(+0.75%)
Oct 06, 2025 1.270 1.350 1.240 1.340 3,895,732 +0.09(+7.20%)
Oct 03, 2025 1.270 1.270 1.220 1.250 3,362,915 -0.01(-0.79%)
Oct 02, 2025 1.280 1.280 1.210 1.260 3,086,079 +0.01(+0.80%)
Oct 01, 2025 1.280 1.310 1.235 1.250 9,436,982 -0.10(-7.41%)
Sep 30, 2025 1.370 1.380 1.305 1.350 1,569,996 -0.02(-1.46%)
Sep 29, 2025 1.360 1.410 1.310 1.370 3,847,706 +0.02(+1.48%)
Sep 26, 2025 1.250 1.370 1.250 1.350 1,930,381 +0.14(+11.11%)
Sep 25, 2025 1.150 1.250 1.120 1.215 1,651,032 +0.08(+6.58%)
Sep 24, 2025 1.150 1.150 1.100 1.140 1,559,635 +0.01(+0.88%)
Sep 23, 2025 1.140 1.160 1.110 1.130 725,611 +0.00(+0.00%)
Sep 22, 2025 1.090 1.130 1.090 1.130 1,757,842 +0.06(+5.61%)
Sep 19, 2025 1.030 1.090 1.020 1.070 905,650 +0.04(+3.88%)
Sep 18, 2025 1.010 1.040 0.9900 1.030 998,847 +0.04(+3.52%)
Sep 17, 2025 1.000 1.010 0.9700 0.9950 455,891 +0.01(+0.51%)
Sep 16, 2025 1.030 1.030 0.9400 0.9900 2,487,357 -0.03(-3.41%)
Sep 15, 2025 1.040 1.040 0.9900 1.025 2,942,498 -0.01(-0.49%)
Sep 12, 2025 0.9700 1.040 0.9700 1.030 2,148,605 +0.03(+3.00%)
Sep 11, 2025 0.9800 1.035 0.9600 1.000 934,160 +0.02(+1.52%)
Sep 10, 2025 0.9900 0.9900 0.9600 0.9850 428,520 +0.03(+2.60%)
Sep 09, 2025 1.010 1.010 0.9600 0.9600 400,318 -0.03(-3.03%)
Sep 08, 2025 0.9500 1.030 0.9500 0.9900 980,833 +0.03(+3.13%)
Sep 05, 2025 0.9300 0.9800 0.9300 0.9600 798,360 +0.03(+3.23%)
Sep 04, 2025 0.9300 0.9400 0.9250 0.9300 498,186 +0.00(+0.00%)
Sep 03, 2025 0.9300 0.9350 0.9100 0.9300 1,455,849 +0.01(+1.09%)
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.