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)

1.080 -0.070 (-6.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 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 (%)
Apr 15, 2026 1.180 1.200 1.150 1.150 87,964 -0.05(-4.17%)
Apr 14, 2026 1.210 1.220 1.150 1.200 161,060 +0.01(+0.84%)
Apr 13, 2026 1.250 1.250 1.180 1.190 79,795 -0.01(-0.83%)
Apr 10, 2026 1.170 1.220 1.170 1.200 18,664 +0.02(+2.13%)
Apr 09, 2026 1.180 1.220 1.170 1.175 19,213 -0.01(-1.26%)
Apr 08, 2026 1.210 1.270 1.190 1.190 67,473 -0.01(-0.83%)
Apr 07, 2026 1.230 1.230 1.170 1.200 13,965 -0.02(-1.64%)
Apr 06, 2026 1.170 1.250 1.170 1.220 67,157 +0.05(+4.27%)
Apr 02, 2026 1.170 0 -0.08(-6.40%)
Apr 01, 2026 1.310 1.350 1.170 1.250 222,917 -0.04(-3.10%)
Mar 31, 2026 1.200 1.300 1.150 1.290 145,883 +0.19(+17.27%)
Mar 30, 2026 1.150 1.180 1.040 1.100 237,762 -0.04(-3.51%)
Mar 27, 2026 1.150 1.220 1.100 1.140 124,901 +0.02(+1.79%)
Mar 26, 2026 1.200 1.200 1.090 1.120 351,476 -0.04(-3.45%)
Mar 25, 2026 1.270 1.270 1.150 1.160 111,117 +0.00(+0.00%)
Mar 24, 2026 1.220 1.220 1.130 1.160 44,928 +0.05(+4.50%)
Mar 23, 2026 1.080 1.240 1.080 1.110 97,417 +0.01(+0.91%)
Mar 20, 2026 1.270 1.270 1.100 1.100 74,968 -0.09(-7.56%)
Mar 19, 2026 1.190 1.350 1.110 1.190 137,078 -0.03(-2.46%)
Mar 18, 2026 1.370 1.440 1.220 1.220 178,386 -0.21(-14.69%)
Mar 17, 2026 1.500 1.500 1.400 1.430 67,585 -0.08(-5.30%)
Mar 16, 2026 1.670 1.670 1.430 1.510 82,071 -0.04(-2.58%)
Mar 13, 2026 1.720 1.720 1.530 1.550 139,113 -0.11(-6.63%)
Mar 12, 2026 1.770 1.800 1.660 1.660 324,880 -0.10(-5.68%)
Mar 11, 2026 1.800 1.800 1.740 1.760 44,095 -0.03(-1.68%)
Mar 10, 2026 1.700 1.790 1.680 1.790 42,294 +0.09(+5.29%)
Mar 09, 2026 1.670 1.700 1.610 1.700 53,667 +0.01(+0.59%)
Mar 06, 2026 1.710 1.720 1.670 1.690 22,712 -0.01(-0.59%)
Mar 05, 2026 1.770 1.770 1.690 1.700 21,232 -0.07(-3.95%)
Mar 04, 2026 1.820 1.855 1.760 1.770 50,350 -0.05(-2.75%)
Mar 03, 2026 1.840 1.840 1.720 1.820 51,570 -0.03(-1.62%)
Mar 02, 2026 2.000 2.010 1.810 1.850 67,878 -0.09(-4.64%)
Feb 27, 2026 1.920 1.970 1.900 1.940 50,234 +0.10(+5.43%)
Feb 26, 2026 1.890 1.920 1.840 1.840 84,144 -0.05(-2.65%)
Feb 25, 2026 1.900 1.990 1.860 1.890 183,949 +0.05(+2.72%)
Feb 24, 2026 1.700 1.880 1.650 1.840 276,252 +0.23(+14.29%)
Feb 23, 2026 1.640 1.680 1.610 1.610 49,636 -0.04(-2.42%)
Feb 20, 2026 1.650 1.690 1.640 1.650 47,996 -0.03(-1.79%)
Feb 19, 2026 1.640 1.700 1.640 1.680 60,799 +0.04(+2.44%)
Feb 18, 2026 1.660 1.690 1.620 1.640 38,529 -0.01(-0.61%)
Feb 17, 2026 1.750 1.750 1.560 1.650 118,675 -0.10(-5.71%)
Feb 13, 2026 1.750 0 +0.15(+9.37%)
Feb 12, 2026 1.770 1.800 1.600 1.600 64,532 -0.18(-10.11%)
Feb 11, 2026 1.820 1.870 1.770 1.780 64,711 -0.04(-2.20%)
Feb 10, 2026 1.860 1.860 1.800 1.820 17,021 -0.04(-2.15%)
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%)
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.