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:INTR)

0.6500 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EST, Jan 29, 2026 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 (%)
Jan 29, 2026 0.6100 0.6600 0.6100 0.6500 503,334 +0.04(+6.56%)
Jan 28, 2026 0.6600 0.6600 0.6000 0.6100 327,950 -0.03(-4.69%)
Jan 27, 2026 0.6200 0.6400 0.6100 0.6400 172,118 +0.03(+4.92%)
Jan 26, 2026 0.6700 0.7000 0.6100 0.6100 530,438 -0.04(-6.15%)
Jan 23, 2026 0.6600 0.6700 0.6300 0.6500 234,025 +0.00(+0.00%)
Jan 22, 2026 0.7000 0.7300 0.6500 0.6500 522,168 -0.10(-13.33%)
Jan 21, 2026 0.7600 0.7600 0.6900 0.7500 309,347 -0.01(-1.32%)
Jan 20, 2026 0.7500 0.8400 0.7500 0.7600 788,237 +0.02(+2.70%)
Jan 19, 2026 0.7800 0.7800 0.7100 0.7400 264,335 +0.00(+0.00%)
Jan 16, 2026 0.6800 0.7500 0.6700 0.7400 779,244 +0.07(+10.45%)
Jan 15, 2026 0.5800 0.7200 0.5700 0.6700 1,582,142 +0.12(+21.82%)
Jan 14, 2026 0.5200 0.5500 0.5200 0.5500 201,750 +0.04(+7.84%)
Jan 13, 2026 0.5200 0.5200 0.5100 0.5100 108,000 -0.02(-3.77%)
Jan 12, 2026 0.5200 0.5600 0.5200 0.5300 223,705 +0.01(+1.92%)
Jan 09, 2026 0.5100 0.5300 0.5100 0.5200 80,143 +0.01(+1.96%)
Jan 08, 2026 0.5100 0.5200 0.5100 0.5100 74,551 +0.00(+0.00%)
Jan 07, 2026 0.5300 0.5300 0.5100 0.5100 47,529 -0.01(-1.92%)
Jan 06, 2026 0.5300 0.5300 0.5200 0.5200 40,730 +0.00(+0.00%)
Jan 05, 2026 0.5100 0.5200 0.4950 0.5200 172,156 +0.02(+4.00%)
Jan 02, 2026 0.5300 0.5400 0.5000 0.5000 199,000 -0.01(-1.96%)
Dec 31, 2025 0.5100 0 +0.01(+2.00%)
Dec 30, 2025 0.4900 0.5200 0.4850 0.5000 46,199 +0.01(+2.04%)
Dec 29, 2025 0.5000 0.5100 0.4850 0.4900 83,367 -0.01(-1.01%)
Dec 24, 2025 0.4950 0 +0.01(+1.02%)
Dec 23, 2025 0.4800 0.5100 0.4800 0.4900 113,280 +0.01(+2.08%)
Dec 22, 2025 0.4800 0.4900 0.4700 0.4800 159,767 +0.01(+1.05%)
Dec 19, 2025 0.4600 0.5000 0.4600 0.4750 472,162 +0.01(+3.26%)
Dec 18, 2025 0.4450 0.4700 0.4300 0.4600 1,207,773 +0.04(+9.52%)
Dec 17, 2025 0.4100 0.4200 0.3850 0.4200 1,334,006 +0.01(+2.44%)
Dec 16, 2025 0.4000 0.4100 0.4000 0.4100 75,900 +0.00(+1.23%)
Dec 15, 2025 0.4100 0.4100 0.4000 0.4050 319,815 -0.00(-1.22%)
Dec 12, 2025 0.4150 0.4200 0.4000 0.4100 235,505 -0.01(-1.20%)
Dec 11, 2025 0.4150 0.4300 0.4100 0.4150 164,055 +0.00(+0.00%)
Dec 10, 2025 0.4100 0.4150 0.4100 0.4150 264,240 -0.01(-1.19%)
Dec 09, 2025 0.4100 0.4200 0.4050 0.4200 139,422 +0.01(+2.44%)
Dec 08, 2025 0.4300 0.4300 0.4100 0.4100 277,467 -0.01(-1.20%)
Dec 05, 2025 0.4100 0.4200 0.3950 0.4150 88,199 +0.01(+1.22%)
Dec 04, 2025 0.4100 0.4200 0.4100 0.4100 197,744 +0.00(+1.23%)
Dec 03, 2025 0.3900 0.4100 0.3800 0.4050 323,433 +0.02(+3.85%)
Dec 02, 2025 0.3900 0.3950 0.3900 0.3900 39,983 +0.01(+1.30%)
Dec 01, 2025 0.3650 0.3850 0.3600 0.3850 91,000 +0.02(+4.05%)
Nov 28, 2025 0.3900 0.3900 0.3650 0.3700 202,538 -0.01(-2.63%)
Nov 27, 2025 0.3850 0.3850 0.3750 0.3800 116,605 +0.00(+0.00%)
Nov 26, 2025 0.3800 0.3900 0.3700 0.3800 238,112 +0.01(+1.33%)
Nov 25, 2025 0.3550 0.3750 0.3550 0.3750 127,505 +0.02(+5.63%)
Nov 24, 2025 0.3500 0.3550 0.3350 0.3550 71,500 +0.01(+1.43%)
Nov 21, 2025 0.3600 0.3600 0.3300 0.3500 80,000 -0.01(-2.78%)
Nov 20, 2025 0.3600 0.3650 0.3500 0.3600 42,240 +0.01(+1.41%)
Nov 19, 2025 0.3500 0.3600 0.3400 0.3550 62,006 +0.01(+1.43%)
Nov 18, 2025 0.3200 0.3600 0.3200 0.3500 214,000 +0.03(+11.11%)
Nov 17, 2025 0.3350 0.3350 0.3100 0.3150 115,154 -0.02(-4.55%)
Nov 14, 2025 0.3350 0.3400 0.3300 0.3300 170,498 -0.01(-2.94%)
Nov 13, 2025 0.3500 0.3500 0.3400 0.3400 43,201 -0.01(-2.86%)
Nov 12, 2025 0.3600 0.3600 0.3500 0.3500 84,994 -0.01(-2.78%)
Nov 11, 2025 0.3650 0.3650 0.3450 0.3600 15,531 +0.00(+0.00%)
Nov 10, 2025 0.3650 0.3750 0.3550 0.3600 59,500 +0.00(+0.00%)
Nov 07, 2025 0.3600 0.3600 0.3600 0.3600 11,081 +0.00(+0.00%)
Nov 06, 2025 0.3650 0.3650 0.3600 0.3600 19,344 +0.00(+0.00%)
Nov 05, 2025 0.3500 0.3600 0.3500 0.3600 62,000 +0.02(+5.88%)
Nov 04, 2025 0.3550 0.3550 0.3400 0.3400 60,326 -0.01(-4.23%)
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.