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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:ONYX)

1.610 +0.010 (+0.63%)
Streaming Delayed Price Updated: 3:44 PM EDT, Oct 15, 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 (%)
Oct 14, 2025 1.680 1.680 1.540 1.600 62,490 +0.06(+3.90%)
Oct 10, 2025 1.540 0 -0.07(-4.35%)
Oct 09, 2025 1.740 1.740 1.570 1.610 92,314 -0.06(-3.59%)
Oct 08, 2025 1.600 1.720 1.600 1.670 219,838 +0.06(+3.73%)
Oct 07, 2025 1.640 1.660 1.570 1.610 121,947 -0.03(-1.83%)
Oct 06, 2025 1.690 1.710 1.600 1.640 142,097 +0.01(+0.61%)
Oct 03, 2025 1.670 1.670 1.570 1.630 138,811 +0.02(+1.24%)
Oct 02, 2025 1.790 1.800 1.610 1.610 176,129 -0.16(-9.04%)
Oct 01, 2025 1.800 1.940 1.720 1.770 190,710 -0.03(-1.67%)
Sep 30, 2025 1.820 1.850 1.700 1.800 142,319 -0.10(-5.26%)
Sep 29, 2025 1.720 1.900 1.720 1.900 150,516 +0.21(+12.43%)
Sep 26, 2025 1.800 1.800 1.680 1.690 151,413 -0.13(-7.14%)
Sep 25, 2025 1.840 1.840 1.770 1.820 77,409 -0.02(-1.09%)
Sep 24, 2025 1.770 1.910 1.770 1.840 177,566 +0.07(+3.95%)
Sep 23, 2025 1.730 1.770 1.650 1.770 311,320 +0.07(+4.12%)
Sep 22, 2025 1.700 1.740 1.660 1.700 230,664 +0.01(+0.59%)
Sep 19, 2025 1.600 1.740 1.600 1.690 102,157 +0.09(+5.62%)
Sep 18, 2025 1.610 1.670 1.600 1.600 70,720 -0.02(-1.23%)
Sep 17, 2025 1.600 1.770 1.500 1.620 797,081 -0.03(-1.82%)
Sep 16, 2025 1.650 1.690 1.600 1.650 153,244 +0.00(+0.00%)
Sep 15, 2025 1.650 1.700 1.630 1.650 99,732 -0.02(-1.20%)
Sep 12, 2025 1.730 1.800 1.660 1.670 69,121 +0.00(+0.00%)
Sep 11, 2025 1.630 1.740 1.590 1.670 226,498 +0.02(+1.21%)
Sep 10, 2025 1.690 1.730 1.630 1.650 19,117 -0.03(-1.79%)
Sep 09, 2025 1.770 1.770 1.650 1.680 107,676 -0.05(-2.89%)
Sep 08, 2025 1.680 1.770 1.650 1.730 120,110 +0.08(+4.85%)
Sep 05, 2025 1.630 1.720 1.630 1.650 257,310 +0.05(+3.12%)
Sep 04, 2025 1.700 1.700 1.570 1.600 267,254 -0.08(-4.76%)
Sep 03, 2025 2.020 2.020 1.600 1.680 680,424 -0.27(-13.85%)
Sep 02, 2025 2.040 2.080 1.900 1.950 111,181 -0.09(-4.41%)
Aug 29, 2025 2.040 0 +0.23(+12.71%)
Aug 28, 2025 1.820 1.880 1.800 1.810 60,450 +0.02(+1.12%)
Aug 27, 2025 1.870 1.870 1.750 1.790 90,667 +0.08(+4.68%)
Aug 26, 2025 1.700 1.780 1.700 1.710 12,430 +0.02(+1.18%)
Aug 25, 2025 1.750 1.820 1.690 1.690 120,794 -0.06(-3.43%)
Aug 22, 2025 1.690 1.860 1.690 1.750 23,458 +0.01(+0.57%)
Aug 21, 2025 1.780 1.870 1.720 1.740 34,665 +0.02(+1.16%)
Aug 20, 2025 1.690 1.750 1.690 1.720 8,288 +0.05(+2.99%)
Aug 19, 2025 1.750 1.750 1.610 1.670 24,306 -0.03(-1.76%)
Aug 18, 2025 1.910 1.910 1.700 1.700 74,352 -0.20(-10.53%)
Aug 15, 2025 1.830 1.930 1.830 1.900 21,646 -0.01(-0.52%)
Aug 14, 2025 2.000 2.000 1.910 1.910 16,832 -0.05(-2.55%)
Aug 13, 2025 1.760 2.010 1.760 1.960 106,900 +0.12(+6.52%)
Aug 12, 2025 1.630 1.910 1.630 1.840 119,750 +0.16(+9.52%)
Aug 11, 2025 1.600 1.680 1.570 1.680 97,911 +0.04(+2.44%)
Aug 08, 2025 1.740 1.750 1.610 1.640 89,435 -0.04(-2.38%)
Aug 07, 2025 1.700 1.700 1.650 1.680 66,834 -0.06(-3.45%)
Aug 06, 2025 1.700 1.740 1.620 1.740 100,050 +0.08(+4.82%)
Aug 05, 2025 1.760 1.790 1.640 1.660 180,076 -0.09(-4.87%)
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.