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)

0.3700 -0.0100 (-2.63%)
Streaming Delayed Price Updated: 2:55 PM EST, Nov 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 (%)
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%)
Nov 03, 2025 0.3900 0.4000 0.3550 0.3550 217,837 -0.03(-7.79%)
Oct 31, 2025 0.3850 0.3850 0.3850 0.3850 25,800 +0.01(+1.32%)
Oct 30, 2025 0.3850 0.3850 0.3800 0.3800 22,050 -0.01(-1.30%)
Oct 29, 2025 0.3800 0.3850 0.3750 0.3850 14,671 +0.02(+5.48%)
Oct 28, 2025 0.3650 0.3700 0.3650 0.3650 15,000 -0.01(-1.35%)
Oct 27, 2025 0.3600 0.3750 0.3600 0.3700 40,081 +0.01(+1.37%)
Oct 24, 2025 0.3750 0.3750 0.3600 0.3650 83,273 -0.01(-1.35%)
Oct 23, 2025 0.3700 0.3800 0.3700 0.3700 18,200 +0.00(+0.00%)
Oct 22, 2025 0.3700 0.3750 0.3600 0.3700 69,429 +0.00(+0.00%)
Oct 21, 2025 0.3850 0.3850 0.3700 0.3700 45,900 -0.01(-2.63%)
Oct 20, 2025 0.3900 0.4000 0.3800 0.3800 50,470 -0.01(-2.56%)
Oct 17, 2025 0.3900 0.3900 0.3800 0.3900 17,500 +0.00(+0.00%)
Oct 16, 2025 0.4100 0.4100 0.3900 0.3900 128,241 -0.01(-2.50%)
Oct 15, 2025 0.3900 0.4100 0.3900 0.4000 181,251 +0.01(+2.56%)
Oct 14, 2025 0.4000 0.4000 0.3800 0.3900 105,754 -0.01(-2.50%)
Oct 10, 2025 0.4000 0 -0.01(-1.23%)
Oct 09, 2025 0.4500 0.4500 0.3850 0.4050 577,000 -0.04(-8.99%)
Oct 08, 2025 0.4400 0.4600 0.4300 0.4450 166,755 +0.00(+0.00%)
Oct 07, 2025 0.4300 0.4450 0.4200 0.4450 128,740 +0.02(+3.49%)
Oct 06, 2025 0.4400 0.4400 0.4150 0.4300 277,743 -0.01(-1.15%)
Oct 03, 2025 0.4450 0.4500 0.4300 0.4350 67,000 -0.01(-2.25%)
Oct 02, 2025 0.4800 0.4800 0.4300 0.4450 229,913 -0.03(-7.29%)
Oct 01, 2025 0.4500 0.4800 0.4250 0.4800 88,574 +0.04(+9.09%)
Sep 30, 2025 0.4500 0.4500 0.4300 0.4400 27,800 -0.01(-2.22%)
Sep 29, 2025 0.4500 0.4600 0.4300 0.4500 222,175 +0.00(+0.00%)
Sep 26, 2025 0.4250 0.4550 0.4050 0.4500 413,527 +0.04(+8.43%)
Sep 25, 2025 0.4000 0.4200 0.4000 0.4150 157,228 +0.02(+6.41%)
Sep 24, 2025 0.3900 0.3950 0.3750 0.3900 178,422 -0.01(-2.50%)
Sep 23, 2025 0.4200 0.4300 0.4000 0.4000 375,580 -0.04(-9.09%)
Sep 22, 2025 0.4100 0.4450 0.4100 0.4400 144,333 +0.04(+11.39%)
Sep 19, 2025 0.3900 0.4000 0.3850 0.3950 97,452 +0.01(+1.28%)
Sep 18, 2025 0.4100 0.4100 0.3800 0.3900 95,885 -0.02(-4.88%)
Sep 17, 2025 0.4300 0.4300 0.4100 0.4100 33,814 -0.02(-4.65%)
Sep 16, 2025 0.4300 0.4350 0.4250 0.4300 49,400 +0.01(+1.18%)
Sep 15, 2025 0.4400 0.4550 0.4250 0.4250 106,700 -0.01(-2.30%)
Sep 12, 2025 0.3900 0.4500 0.3850 0.4350 592,243 +0.04(+11.54%)
Sep 11, 2025 0.3750 0.4000 0.3750 0.3900 261,043 +0.03(+6.85%)
Sep 10, 2025 0.3850 0.3850 0.3550 0.3650 1,783,433 -0.01(-2.67%)
Sep 09, 2025 0.4000 0.4000 0.3750 0.3750 469,841 -0.02(-5.06%)
Sep 08, 2025 0.4000 0.4000 0.3650 0.3950 387,288 -0.01(-1.25%)
Sep 05, 2025 0.3950 0.4000 0.3950 0.4000 175,477 +0.01(+2.56%)
Sep 04, 2025 0.4000 0.4000 0.3900 0.3900 104,551 -0.01(-2.50%)
Sep 03, 2025 0.4150 0.4150 0.3950 0.4000 201,300 -0.02(-4.76%)
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.