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:FDR)

3.640 +0.010 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 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 (%)
Feb 09, 2026 3.650 3.740 3.590 3.640 368,179 +0.01(+0.28%)
Feb 06, 2026 3.480 3.640 3.480 3.630 366,506 +0.24(+7.08%)
Feb 05, 2026 3.520 3.640 3.300 3.390 426,439 -0.34(-9.12%)
Feb 04, 2026 4.000 4.020 3.560 3.730 351,884 -0.29(-7.21%)
Feb 03, 2026 4.120 4.130 4.000 4.020 195,278 +0.04(+1.01%)
Feb 02, 2026 4.200 4.210 3.910 3.980 221,343 -0.24(-5.69%)
Jan 30, 2026 4.430 4.430 4.100 4.220 371,219 -0.28(-6.22%)
Jan 29, 2026 4.700 4.700 4.450 4.500 271,764 -0.24(-5.06%)
Jan 28, 2026 4.850 4.860 4.620 4.740 212,237 -0.02(-0.42%)
Jan 27, 2026 5.030 5.050 4.640 4.760 434,369 -0.27(-5.37%)
Jan 26, 2026 4.940 5.030 4.750 5.030 489,823 +0.11(+2.24%)
Jan 23, 2026 5.100 5.110 4.870 4.920 217,841 -0.13(-2.57%)
Jan 22, 2026 4.950 5.070 4.930 5.050 263,712 +0.20(+4.12%)
Jan 21, 2026 4.990 4.990 4.750 4.850 429,503 -0.04(-0.82%)
Jan 20, 2026 5.000 5.000 4.720 4.890 455,922 -0.06(-1.21%)
Jan 19, 2026 5.050 5.070 4.870 4.950 135,814 -0.01(-0.20%)
Jan 16, 2026 4.950 4.980 4.830 4.960 138,210 +0.10(+2.06%)
Jan 15, 2026 4.800 5.080 4.750 4.860 336,246 +0.06(+1.25%)
Jan 14, 2026 4.800 4.890 4.730 4.800 314,408 +0.09(+1.91%)
Jan 13, 2026 4.750 4.870 4.680 4.710 202,969 -0.02(-0.42%)
Jan 12, 2026 4.620 4.770 4.620 4.730 129,133 +0.08(+1.72%)
Jan 09, 2026 4.450 4.650 4.440 4.650 72,178 +0.23(+5.20%)
Jan 08, 2026 4.500 4.500 4.350 4.420 64,810 -0.05(-1.12%)
Jan 07, 2026 4.450 4.500 4.390 4.470 153,244 -0.08(-1.76%)
Jan 06, 2026 4.300 4.550 4.260 4.550 162,087 +0.30(+7.06%)
Jan 05, 2026 4.340 4.450 4.150 4.250 118,524 -0.05(-1.16%)
Jan 02, 2026 4.410 4.475 4.200 4.300 138,558 -0.15(-3.37%)
Dec 31, 2025 4.450 0 -0.07(-1.55%)
Dec 30, 2025 4.500 4.590 4.450 4.520 75,763 +0.04(+0.89%)
Dec 29, 2025 4.700 4.720 4.480 4.480 107,830 -0.25(-5.29%)
Dec 24, 2025 4.730 0 +0.13(+2.83%)
Dec 23, 2025 4.650 4.670 4.490 4.600 80,838 +0.07(+1.55%)
Dec 22, 2025 4.420 4.570 4.420 4.530 152,130 +0.16(+3.66%)
Dec 19, 2025 4.260 4.560 4.250 4.370 308,939 +0.15(+3.55%)
Dec 18, 2025 4.240 4.260 4.050 4.220 315,403 -0.02(-0.47%)
Dec 17, 2025 4.300 4.350 4.230 4.240 156,062 -0.06(-1.40%)
Dec 16, 2025 4.550 4.550 4.300 4.300 101,577 -0.27(-5.91%)
Dec 15, 2025 4.650 4.720 4.410 4.570 168,638 -0.15(-3.18%)
Dec 12, 2025 4.750 4.770 4.600 4.720 99,433 -0.03(-0.63%)
Dec 11, 2025 4.580 4.840 4.570 4.750 210,246 +0.16(+3.49%)
Dec 10, 2025 4.700 4.800 4.590 4.590 155,178 -0.06(-1.29%)
Dec 09, 2025 4.750 4.780 4.650 4.650 89,533 -0.01(-0.21%)
Dec 08, 2025 4.820 4.850 4.660 4.660 97,437 -0.14(-2.92%)
Dec 05, 2025 4.770 4.920 4.740 4.800 481,693 +0.10(+2.13%)
Dec 04, 2025 4.800 4.800 4.600 4.700 96,679 -0.06(-1.26%)
Dec 03, 2025 4.620 4.860 4.550 4.760 247,665 +0.15(+3.37%)
Dec 02, 2025 4.400 4.670 4.330 4.605 565,997 +0.26(+5.86%)
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.