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:ONYX)

1.860 +0.060 (+3.33%)
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 1.840 1.880 1.830 1.860 8,191 +0.06(+3.33%)
Feb 06, 2026 1.790 1.800 1.730 1.800 15,724 +0.11(+6.51%)
Feb 05, 2026 1.840 1.860 1.680 1.690 306,400 -0.15(-8.15%)
Feb 04, 2026 1.850 1.970 1.820 1.840 78,228 -0.01(-0.54%)
Feb 03, 2026 1.670 1.990 1.650 1.850 423,479 +0.20(+12.12%)
Feb 02, 2026 1.650 1.670 1.650 1.650 29,826 -0.01(-0.60%)
Jan 30, 2026 1.650 1.720 1.610 1.660 127,553 -0.07(-4.05%)
Jan 29, 2026 1.800 1.810 1.670 1.730 93,478 -0.05(-2.81%)
Jan 28, 2026 1.650 1.830 1.650 1.780 255,420 +0.15(+9.20%)
Jan 27, 2026 1.700 1.720 1.630 1.630 90,563 -0.08(-4.68%)
Jan 26, 2026 1.760 1.760 1.580 1.710 1,060,134 +0.00(+0.00%)
Jan 23, 2026 1.800 1.800 1.640 1.710 126,705 -0.03(-1.72%)
Jan 22, 2026 1.740 1.860 1.700 1.740 190,918 -0.05(-2.79%)
Jan 21, 2026 1.850 1.910 1.700 1.790 184,528 -0.12(-6.28%)
Jan 20, 2026 1.900 1.940 1.900 1.910 77,460 +0.03(+1.60%)
Jan 19, 2026 1.940 1.940 1.870 1.880 79,584 +0.03(+1.62%)
Jan 16, 2026 1.870 1.880 1.840 1.850 6,935 +0.05(+2.78%)
Jan 15, 2026 1.850 1.970 1.800 1.800 423,433 -0.10(-5.26%)
Jan 14, 2026 1.890 1.900 1.830 1.900 114,802 +0.02(+1.06%)
Jan 13, 2026 1.990 2.070 1.860 1.880 194,847 -0.07(-3.59%)
Jan 12, 2026 1.910 1.990 1.910 1.950 151,428 +0.03(+1.56%)
Jan 09, 2026 1.850 1.990 1.850 1.920 124,781 +0.07(+3.78%)
Jan 08, 2026 1.900 1.910 1.800 1.850 87,615 +0.00(+0.00%)
Jan 07, 2026 1.720 1.910 1.720 1.850 388,801 +0.12(+6.94%)
Jan 06, 2026 1.700 1.840 1.670 1.730 273,247 +0.05(+2.98%)
Jan 05, 2026 1.510 1.720 1.500 1.680 434,972 +0.21(+14.29%)
Jan 02, 2026 1.500 1.500 1.440 1.470 66,605 -0.05(-3.29%)
Dec 31, 2025 1.520 0 -0.01(-0.65%)
Dec 30, 2025 1.530 1.530 1.460 1.530 51,199 +0.06(+4.08%)
Dec 29, 2025 1.480 1.490 1.420 1.470 22,522 -0.03(-2.00%)
Dec 24, 2025 1.500 0 -0.05(-3.23%)
Dec 23, 2025 1.510 1.590 1.510 1.550 80,069 -0.01(-0.64%)
Dec 22, 2025 1.560 1.630 1.500 1.560 167,447 +0.01(+0.65%)
Dec 19, 2025 1.440 1.590 1.440 1.550 160,975 +0.09(+6.16%)
Dec 18, 2025 1.440 1.490 1.440 1.460 30,898 -0.04(-2.67%)
Dec 17, 2025 1.400 1.510 1.400 1.500 144,435 +0.05(+3.45%)
Dec 16, 2025 1.440 1.500 1.410 1.450 133,885 +0.02(+1.40%)
Dec 15, 2025 1.640 1.640 1.380 1.430 144,725 -0.15(-9.49%)
Dec 12, 2025 1.680 1.680 1.530 1.580 90,997 +0.00(+0.00%)
Dec 11, 2025 1.500 1.670 1.500 1.580 99,404 +0.07(+4.64%)
Dec 10, 2025 1.470 1.540 1.470 1.510 23,486 -0.01(-0.66%)
Dec 09, 2025 1.490 1.550 1.490 1.520 73,145 +0.03(+2.01%)
Dec 08, 2025 1.500 1.540 1.480 1.490 51,535 -0.02(-1.32%)
Dec 05, 2025 1.650 1.650 1.500 1.510 22,661 -0.07(-4.43%)
Dec 04, 2025 1.660 1.660 1.550 1.580 111,590 -0.03(-1.86%)
Dec 03, 2025 1.540 1.700 1.540 1.610 201,386 +0.12(+8.05%)
Dec 02, 2025 1.520 1.520 1.440 1.490 32,188 -0.03(-1.97%)
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.