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:FDR)

4.380 +0.130 (+3.06%)
Streaming Delayed Price Updated: 3:59 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 4.190 4.290 4.110 4.250 164,950 +0.09(+2.16%)
Oct 10, 2025 4.160 0 -0.21(-4.81%)
Oct 09, 2025 4.570 4.570 4.230 4.370 336,375 -0.21(-4.59%)
Oct 08, 2025 4.340 4.620 4.330 4.580 199,119 +0.25(+5.77%)
Oct 07, 2025 4.500 4.550 4.210 4.330 60,669 -0.17(-3.78%)
Oct 06, 2025 4.300 4.575 4.200 4.500 224,810 +0.25(+5.88%)
Oct 03, 2025 4.200 4.350 4.150 4.250 59,765 +0.03(+0.71%)
Oct 02, 2025 4.350 4.350 3.990 4.220 145,280 -0.13(-2.99%)
Oct 01, 2025 4.280 4.430 4.170 4.350 241,095 +0.09(+2.11%)
Sep 30, 2025 4.240 4.260 4.100 4.260 98,135 +0.02(+0.47%)
Sep 29, 2025 4.070 4.290 4.050 4.240 348,607 +0.22(+5.47%)
Sep 26, 2025 3.950 4.050 3.940 4.020 569,670 +0.07(+1.77%)
Sep 25, 2025 3.930 4.090 3.870 3.950 1,497,849 -0.03(-0.75%)
Sep 24, 2025 4.210 4.210 3.850 3.980 218,818 -0.18(-4.33%)
Sep 23, 2025 3.950 4.250 3.740 4.160 522,813 +0.20(+5.05%)
Sep 22, 2025 3.950 4.000 3.860 3.960 194,749 +0.08(+2.06%)
Sep 19, 2025 3.750 3.940 3.750 3.880 230,499 +0.15(+4.02%)
Sep 18, 2025 3.830 3.840 3.700 3.730 180,231 -0.11(-2.86%)
Sep 17, 2025 3.780 3.880 3.750 3.840 96,500 -0.04(-1.03%)
Sep 16, 2025 4.130 4.130 3.840 3.880 142,209 -0.22(-5.37%)
Sep 15, 2025 4.060 4.240 4.000 4.100 250,295 +0.10(+2.50%)
Sep 12, 2025 4.040 4.170 3.970 4.000 141,241 +0.00(+0.00%)
Sep 11, 2025 4.140 4.240 3.980 4.000 124,413 -0.10(-2.44%)
Sep 10, 2025 4.200 4.210 4.060 4.100 171,675 -0.12(-2.84%)
Sep 09, 2025 4.400 4.450 4.220 4.220 102,724 -0.17(-3.87%)
Sep 08, 2025 4.380 4.490 4.290 4.390 94,349 +0.06(+1.39%)
Sep 05, 2025 4.070 4.470 4.070 4.330 167,798 +0.34(+8.52%)
Sep 04, 2025 4.060 4.100 3.900 3.990 147,487 -0.07(-1.72%)
Sep 03, 2025 4.200 4.250 3.970 4.060 258,876 -0.06(-1.46%)
Sep 02, 2025 4.180 4.350 4.100 4.120 146,222 +0.02(+0.49%)
Aug 29, 2025 4.100 0 +0.30(+7.89%)
Aug 28, 2025 3.660 3.850 3.510 3.800 264,978 +0.18(+4.97%)
Aug 27, 2025 3.640 3.640 3.560 3.620 129,889 +0.00(+0.00%)
Aug 26, 2025 3.640 3.680 3.590 3.620 88,617 +0.01(+0.28%)
Aug 25, 2025 3.710 3.710 3.580 3.610 78,339 -0.09(-2.43%)
Aug 22, 2025 3.500 3.710 3.470 3.700 164,638 +0.20(+5.71%)
Aug 21, 2025 3.400 3.560 3.350 3.500 281,453 +0.18(+5.42%)
Aug 20, 2025 3.080 3.460 3.080 3.320 236,605 +0.18(+5.73%)
Aug 19, 2025 3.170 3.170 2.890 3.140 328,711 +0.05(+1.62%)
Aug 18, 2025 2.960 3.140 2.940 3.090 140,971 +0.14(+4.75%)
Aug 15, 2025 2.700 3.190 2.680 2.950 218,138 +0.26(+9.67%)
Aug 14, 2025 2.900 2.900 2.530 2.690 969,188 -0.19(-6.60%)
Aug 13, 2025 2.960 3.000 2.840 2.880 258,386 -0.09(-3.03%)
Aug 12, 2025 3.040 3.040 2.850 2.970 164,150 -0.06(-1.98%)
Aug 11, 2025 2.940 3.050 2.810 3.030 211,419 +0.08(+2.71%)
Aug 08, 2025 3.120 3.120 2.940 2.950 160,200 -0.17(-5.60%)
Aug 07, 2025 3.240 3.260 2.850 3.125 276,661 -0.06(-1.73%)
Aug 06, 2025 3.450 3.450 3.120 3.180 164,600 -0.30(-8.62%)
Aug 05, 2025 3.310 3.490 3.250 3.480 133,380 +0.26(+8.07%)
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.