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:OMG)

0.8900 +0.0100 (+1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 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 (%)
Aug 15, 2025 0.8800 0.9000 0.8750 0.8900 1,043,827 +0.01(+1.14%)
Aug 14, 2025 0.8800 0.8800 0.8500 0.8800 648,935 +0.00(+0.00%)
Aug 13, 2025 0.8900 0.8900 0.8700 0.8800 264,265 +0.01(+1.15%)
Aug 12, 2025 0.8700 0.9000 0.8650 0.8700 750,150 -0.01(-1.14%)
Aug 11, 2025 0.8600 0.8900 0.8400 0.8800 3,613,402 +0.02(+2.33%)
Aug 08, 2025 0.8700 0.8900 0.8500 0.8600 595,839 +0.00(+0.00%)
Aug 07, 2025 0.8400 0.8800 0.8300 0.8600 2,226,553 +0.02(+2.38%)
Aug 06, 2025 0.8100 0.8500 0.8000 0.8400 1,154,960 +0.04(+5.00%)
Aug 05, 2025 0.7700 0.8200 0.7500 0.8000 989,673 +0.05(+5.96%)
Aug 01, 2025 0.7550 0 -0.02(-1.95%)
Jul 31, 2025 0.7500 0.7800 0.7400 0.7700 749,924 +0.02(+2.67%)
Jul 30, 2025 0.7500 0.7600 0.7300 0.7500 600,207 -0.01(-1.32%)
Jul 29, 2025 0.7600 0.7700 0.7300 0.7600 1,112,785 +0.00(+0.00%)
Jul 28, 2025 0.7600 0.7700 0.7400 0.7600 206,435 +0.00(+0.00%)
Jul 25, 2025 0.7500 0.7600 0.7400 0.7600 573,658 +0.00(+0.00%)
Jul 24, 2025 0.7700 0.8200 0.7500 0.7600 1,181,092 +0.00(+0.00%)
Jul 23, 2025 0.7600 0.7800 0.7500 0.7600 402,760 +0.00(+0.00%)
Jul 22, 2025 0.7400 0.7800 0.7400 0.7600 699,908 +0.01(+1.33%)
Jul 21, 2025 0.7200 0.7500 0.7200 0.7500 722,868 +0.02(+2.74%)
Jul 18, 2025 0.7000 0.7500 0.7000 0.7300 1,494,308 +0.04(+5.80%)
Jul 17, 2025 0.6900 0.7000 0.6700 0.6900 256,577 +0.00(+0.00%)
Jul 16, 2025 0.6800 0.6900 0.6500 0.6900 467,630 +0.01(+1.47%)
Jul 15, 2025 0.7000 0.7000 0.6700 0.6800 252,276 -0.02(-2.86%)
Jul 14, 2025 0.7100 0.7100 0.6700 0.7000 709,970 +0.00(+0.00%)
Jul 11, 2025 0.6900 0.7100 0.6900 0.7000 524,185 +0.02(+2.94%)
Jul 10, 2025 0.6900 0.6900 0.6700 0.6800 873,943 -0.01(-1.45%)
Jul 09, 2025 0.6400 0.7000 0.6300 0.6900 2,026,839 +0.07(+11.29%)
Jul 08, 2025 0.6200 0.6300 0.6100 0.6200 299,281 +0.01(+1.64%)
Jul 07, 2025 0.6100 0.6300 0.6100 0.6100 242,854 -0.01(-1.61%)
Jul 03, 2025 0.6200 0.6200 198,374 -0.02(-2.36%)
Jul 02, 2025 0.5500 0.6350 0.5500 0.6350 2,833,883 +0.08(+15.45%)
Jun 30, 2025 0.5500 0 +0.00(+0.00%)
Jun 27, 2025 0.5400 0.5500 0.5400 0.5500 1,142,800 +0.02(+3.77%)
Jun 26, 2025 0.5500 0.5500 0.5300 0.5300 240,115 -0.01(-1.85%)
Jun 25, 2025 0.5700 0.5700 0.5400 0.5400 796,075 +0.01(+1.89%)
Jun 24, 2025 0.5400 0.5400 0.5300 0.5300 125,352 -0.02(-3.64%)
Jun 23, 2025 0.5700 0.5800 0.5500 0.5500 282,355 +0.01(+1.85%)
Jun 20, 2025 0.5700 0.5700 0.5400 0.5400 111,530 -0.01(-1.82%)
Jun 19, 2025 0.5600 0.5700 0.5450 0.5500 169,951 -0.01(-1.79%)
Jun 18, 2025 0.5800 0.6000 0.5600 0.5600 538,641 -0.02(-3.45%)
Jun 17, 2025 0.5700 0.5800 0.5400 0.5800 847,235 +0.02(+2.65%)
Jun 16, 2025 0.5500 0.5700 0.5500 0.5650 239,124 +0.00(+0.89%)
Jun 13, 2025 0.5700 0.5800 0.5500 0.5600 583,719 +0.00(+0.00%)
Jun 12, 2025 0.5500 0.5600 0.5400 0.5600 244,090 +0.01(+1.82%)
Jun 11, 2025 0.5700 0.5700 0.5500 0.5500 544,478 -0.01(-1.79%)
Jun 10, 2025 0.5700 0.5700 0.5500 0.5600 167,913 -0.01(-2.61%)
Jun 09, 2025 0.5800 0.6000 0.5600 0.5750 306,118 +0.01(+2.68%)
Jun 06, 2025 0.5900 0.6000 0.5400 0.5600 205,881 -0.03(-5.08%)
Jun 05, 2025 0.6000 0.6000 0.5700 0.5900 572,868 -0.01(-1.67%)
Jun 04, 2025 0.5700 0.6250 0.5600 0.6000 1,295,802 +0.04(+7.14%)
Jun 03, 2025 0.5200 0.5600 0.5200 0.5600 965,469 +0.01(+1.82%)
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.