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

(OP:TSNDF)

0.9900 +0.0009 (+0.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 21, 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 (%)
Aug 21, 2025 0.9560 1.050 0.9163 0.9900 681,115 +0.00(+0.09%)
Aug 20, 2025 0.8910 1.000 0.8672 0.9891 836,261 +0.13(+15.41%)
Aug 19, 2025 0.9938 0.9998 0.8400 0.8570 1,241,902 -0.12(-11.88%)
Aug 18, 2025 0.9100 0.9950 0.8469 0.9725 1,187,863 +0.14(+17.30%)
Aug 15, 2025 0.8776 0.9114 0.8011 0.8291 1,062,640 +0.01(+1.10%)
Aug 14, 2025 0.8701 0.9500 0.8200 0.8201 1,148,468 -0.07(-7.85%)
Aug 13, 2025 0.7890 0.8995 0.7500 0.8900 1,184,731 +0.13(+17.11%)
Aug 12, 2025 0.7100 0.7900 0.6900 0.7600 1,875,985 +0.01(+1.33%)
Aug 11, 2025 0.6000 0.7685 0.5577 0.7500 3,033,571 +0.20(+35.21%)
Aug 08, 2025 0.4974 0.5600 0.4880 0.5547 855,846 +0.04(+8.76%)
Aug 07, 2025 0.4790 0.5298 0.4587 0.5100 618,440 +0.02(+3.89%)
Aug 06, 2025 0.5299 0.5299 0.4672 0.4909 429,728 -0.03(-5.60%)
Aug 05, 2025 0.4608 0.5200 0.4513 0.5200 1,858,951 +0.05(+10.64%)
Aug 04, 2025 0.4200 0.4998 0.4100 0.4700 1,020,989 +0.04(+9.30%)
Aug 01, 2025 0.4001 0.4480 0.3815 0.4300 510,863 +0.02(+6.17%)
Jul 31, 2025 0.4500 0.4500 0.4050 0.4050 519,189 -0.02(-5.46%)
Jul 30, 2025 0.3500 0.4608 0.3500 0.4284 322,363 -0.00(-0.37%)
Jul 29, 2025 0.4319 0.4498 0.4072 0.4300 419,491 -0.02(-4.40%)
Jul 28, 2025 0.4380 0.4499 0.4152 0.4498 704,463 +0.01(+1.76%)
Jul 25, 2025 0.3998 0.4420 0.3808 0.4420 1,045,616 +0.04(+10.56%)
Jul 24, 2025 0.3742 0.4000 0.3700 0.3998 197,102 +0.02(+5.21%)
Jul 23, 2025 0.3800 0.3854 0.3600 0.3800 193,591 +0.01(+3.80%)
Jul 22, 2025 0.3900 0.4199 0.3608 0.3661 933,440 -0.03(-7.53%)
Jul 21, 2025 0.3574 0.4050 0.3330 0.3959 491,127 +0.04(+10.77%)
Jul 18, 2025 0.3500 0.3599 0.3500 0.3574 130,365 +0.01(+2.11%)
Jul 17, 2025 0.3392 0.3624 0.3289 0.3500 107,938 +0.02(+6.06%)
Jul 16, 2025 0.3590 0.3590 0.3200 0.3300 239,403 -0.02(-5.71%)
Jul 15, 2025 0.3902 0.4053 0.3055 0.3500 451,667 -0.02(-6.42%)
Jul 14, 2025 0.3520 0.4050 0.3520 0.3740 468,046 -0.01(-1.68%)
Jul 11, 2025 0.3877 0.4017 0.3550 0.3804 445,583 +0.01(+1.44%)
Jul 10, 2025 0.3500 0.4400 0.3335 0.3750 2,268,190 +0.03(+10.29%)
Jul 09, 2025 0.3500 0.3500 0.3180 0.3400 573,471 +0.01(+3.03%)
Jul 08, 2025 0.2868 0.3300 0.2775 0.3300 503,446 +0.04(+14.74%)
Jul 07, 2025 0.2751 0.3000 0.2750 0.2876 172,353 +0.01(+4.58%)
Jul 03, 2025 0.2900 0.2900 0.2730 0.2750 208,995 -0.00(-1.11%)
Jul 02, 2025 0.2863 0.2950 0.2650 0.2781 251,775 -0.02(-6.68%)
Jul 01, 2025 0.2600 0.2980 0.2600 0.2980 555,777 +0.02(+6.85%)
Jun 30, 2025 0.2535 0.2790 0.2493 0.2789 722,791 +0.03(+11.07%)
Jun 27, 2025 0.2640 0.2640 0.2487 0.2511 193,654 -0.01(-2.18%)
Jun 26, 2025 0.2600 0.2650 0.2567 0.2567 303,284 +0.00(+0.27%)
Jun 25, 2025 0.2494 0.2706 0.2494 0.2560 235,045 +0.00(+0.43%)
Jun 24, 2025 0.2549 0.2580 0.2494 0.2549 418,505 +0.01(+3.45%)
Jun 23, 2025 0.2850 0.2850 0.2308 0.2464 315,764 -0.00(-1.44%)
Jun 20, 2025 0.2720 0.2775 0.2440 0.2500 405,654 -0.00(-0.04%)
Jun 18, 2025 0.2571 0.2998 0.2500 0.2501 737,244 -0.02(-6.15%)
Jun 17, 2025 0.2526 0.2849 0.2500 0.2665 767,795 +0.02(+6.60%)
Jun 16, 2025 0.2650 0.2690 0.2475 0.2500 497,475 +0.01(+2.46%)
Jun 13, 2025 0.2451 0.2650 0.2402 0.2440 307,353 -0.01(-2.40%)
Jun 12, 2025 0.2676 0.2780 0.2500 0.2500 182,720 -0.01(-1.96%)
Jun 11, 2025 0.2760 0.2760 0.2402 0.2550 791,392 +0.02(+6.25%)
Jun 10, 2025 0.2566 0.2903 0.2273 0.2400 2,756,156 -0.04(-13.36%)
Jun 09, 2025 0.2665 0.2900 0.2610 0.2770 270,512 +0.00(+1.09%)
Jun 06, 2025 0.2951 0.3100 0.2600 0.2740 636,851 -0.02(-6.13%)
Jun 05, 2025 0.3000 0.3125 0.2910 0.2919 330,674 -0.01(-2.70%)
Jun 04, 2025 0.3500 0.3500 0.3000 0.3000 653,296 -0.03(-9.09%)
Jun 03, 2025 0.3491 0.3510 0.3060 0.3300 142,812 -0.01(-4.35%)
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.