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:LIS)

0.4250 -0.0100 (-2.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 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 (%)
Dec 08, 2025 0.4400 0.4450 0.4250 0.4250 623,932 -0.01(-2.30%)
Dec 05, 2025 0.4200 0.4400 0.4100 0.4350 432,001 +0.01(+2.35%)
Dec 04, 2025 0.4300 0.4400 0.4250 0.4250 200,479 -0.02(-4.49%)
Dec 03, 2025 0.4200 0.4450 0.4200 0.4450 473,038 +0.02(+3.49%)
Dec 02, 2025 0.4250 0.4400 0.4150 0.4300 345,536 +0.01(+2.38%)
Dec 01, 2025 0.4200 0.4250 0.4050 0.4200 151,419 +0.00(+0.00%)
Nov 28, 2025 0.4350 0.4500 0.4200 0.4200 418,226 +0.01(+1.20%)
Nov 27, 2025 0.4300 0.4350 0.4050 0.4150 366,733 -0.01(-1.19%)
Nov 26, 2025 0.4250 0.4350 0.3950 0.4200 409,732 +0.01(+1.20%)
Nov 25, 2025 0.4100 0.4200 0.4100 0.4150 74,363 +0.02(+5.06%)
Nov 24, 2025 0.3750 0.4000 0.3750 0.3950 84,485 +0.04(+9.72%)
Nov 21, 2025 0.3850 0.3850 0.3600 0.3600 324,180 -0.02(-5.26%)
Nov 20, 2025 0.3950 0.3950 0.3700 0.3800 369,262 -0.01(-2.56%)
Nov 19, 2025 0.4150 0.4200 0.3750 0.3900 901,700 -0.03(-7.14%)
Nov 18, 2025 0.4200 0.4250 0.4100 0.4200 137,701 +0.02(+5.00%)
Nov 17, 2025 0.4400 0.4400 0.3700 0.4000 2,106,075 -0.01(-3.61%)
Nov 14, 2025 0.4500 0.4600 0.4150 0.4150 223,240 -0.03(-5.68%)
Nov 13, 2025 0.4400 0.4950 0.4050 0.4400 1,945,378 +0.01(+1.15%)
Nov 12, 2025 0.3950 0.4500 0.3950 0.4350 503,264 +0.03(+8.75%)
Nov 11, 2025 0.4000 0.4000 0.4000 0.4000 1,050 +0.00(+0.00%)
Nov 10, 2025 0.3850 0.4000 0.3700 0.4000 34,600 +0.00(+0.00%)
Nov 06, 2025 0.4000 0 +0.00(+0.00%)
Nov 05, 2025 0.3850 0.4000 0.3850 0.4000 87,370 +0.04(+11.11%)
Nov 04, 2025 0.3750 0.3750 0.3600 0.3600 23,800 -0.02(-4.00%)
Nov 03, 2025 0.3650 0.3800 0.3600 0.3750 76,100 +0.01(+1.35%)
Oct 31, 2025 0.3750 0.3750 0.3700 0.3700 27,673 +0.00(+0.00%)
Oct 30, 2025 0.3700 0.3800 0.3700 0.3700 31,000 -0.01(-2.63%)
Oct 29, 2025 0.3750 0.3850 0.3750 0.3800 152,500 -0.01(-2.56%)
Oct 28, 2025 0.3950 0.3950 0.3900 0.3900 53,321 +0.00(+0.00%)
Oct 27, 2025 0.4200 0.4200 0.3900 0.3900 35,077 -0.02(-6.02%)
Oct 24, 2025 0.3550 0.4150 0.3550 0.4150 387,008 +0.07(+18.57%)
Oct 23, 2025 0.3750 0.3750 0.3500 0.3500 27,847 -0.01(-2.78%)
Oct 22, 2025 0.3550 0.3600 0.3550 0.3600 2,731 +0.00(+0.00%)
Oct 21, 2025 0.3600 0.3600 0.3600 0.3600 6,000 -0.01(-2.70%)
Oct 20, 2025 0.3450 0.3700 0.3450 0.3700 132,765 +0.02(+5.71%)
Oct 17, 2025 0.3500 0.3700 0.3500 0.3500 48,700 +0.00(+0.00%)
Oct 15, 2025 0.3500 0 -0.01(-1.41%)
Oct 14, 2025 0.3650 0.3650 0.3500 0.3550 126,100 +0.01(+1.43%)
Oct 10, 2025 0.3500 0 -0.01(-2.78%)
Oct 09, 2025 0.3500 0.3650 0.3500 0.3600 60,721 +0.00(+0.00%)
Oct 08, 2025 0.3600 0.3600 0.3500 0.3600 69,023 +0.01(+2.86%)
Oct 07, 2025 0.3500 0.3550 0.3500 0.3500 72,240 +0.00(+0.00%)
Oct 06, 2025 0.3500 0.3550 0.3500 0.3500 37,007 +0.00(+0.00%)
Oct 03, 2025 0.3550 0.3600 0.3500 0.3500 78,500 +0.00(+0.00%)
Oct 02, 2025 0.3500 0.3600 0.3500 0.3500 49,652 -0.01(-1.41%)
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.