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
Overview
News
Currencies
International
Treasuries

(OP: KLDCF )

0.8500 +0.0100 (+1.19%)
Streaming Delayed Price Updated: 2:05 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.8200 0.8500 0.7985 0.8500 34,963 +0.01(+1.19%)
Feb 13, 2025 0.8500 0.8824 0.8391 0.8400 59,676 +0.03(+3.45%)
Feb 12, 2025 0.8136 0.8364 0.7973 0.8120 33,389 +0.00(+0.50%)
Feb 11, 2025 0.8443 0.8443 0.8061 0.8080 10,760 -0.02(-2.18%)
Feb 10, 2025 0.8700 0.8713 0.8100 0.8260 25,534 -0.05(-5.17%)
Feb 07, 2025 0.8762 0.8762 0.8710 0.8710 6,085 -0.02(-1.87%)
Feb 06, 2025 0.8876 0.8876 0.8876 0.8876 863 +0.06(+7.33%)
Feb 05, 2025 0.8599 0.8599 0.8270 0.8270 2,945 -0.04(-4.83%)
Feb 04, 2025 0.8416 0.8690 0.8322 0.8690 18,997 +0.03(+3.21%)
Feb 03, 2025 0.8376 0.8750 0.8230 0.8420 8,983 -0.03(-3.77%)
Jan 31, 2025 0.8935 0.9132 0.8750 0.8750 7,810 -0.00(-0.31%)
Jan 30, 2025 0.9324 0.9662 0.8777 0.8777 25,756 -0.00(-0.26%)
Jan 29, 2025 0.8800 0.8800 0.8800 0.8800 7,766 -0.01(-0.90%)
Jan 28, 2025 0.8880 0.8880 0.8880 0.8880 660 +0.01(+1.38%)
Jan 27, 2025 0.9018 0.9102 0.8759 0.8759 7,360 -0.01(-1.36%)
Jan 24, 2025 0.8655 0.9195 0.8655 0.8880 15,003 +0.05(+5.71%)
Jan 23, 2025 0.8400 0.8423 0.8400 0.8400 8,802 -0.00(-0.12%)
Jan 22, 2025 0.8408 0.8410 0.8400 0.8410 11,050 +0.01(+0.68%)
Jan 21, 2025 0.8171 0.8353 0.8100 0.8353 13,950 +0.01(+1.13%)
Jan 17, 2025 0.8200 0.8375 0.8200 0.8260 3,750 -0.02(-2.82%)
Jan 16, 2025 0.8500 0.8500 0.8500 0.8500 1,200 +0.00(+0.00%)
Jan 15, 2025 0.8300 0.8503 0.8155 0.8500 20,600 +0.03(+3.03%)
Jan 14, 2025 0.8500 0.8500 0.8127 0.8250 26,155 -0.03(-3.62%)
Jan 13, 2025 0.8982 0.8982 0.8560 0.8560 2,600 -0.01(-0.93%)
Jan 10, 2025 0.8726 0.8800 0.8640 0.8640 9,325 +0.04(+5.37%)
Jan 08, 2025 0.8200 0.8200 0.8200 0.8200 242 -0.06(-6.29%)
Jan 07, 2025 0.8800 0.8800 0.8750 0.8750 1,110 -0.04(-4.52%)
Jan 06, 2025 0.9164 0.9164 0.9164 0.9164 2,939 +0.05(+6.20%)
Jan 03, 2025 0.8601 0.8650 0.8559 0.8629 7,300 -0.02(-2.11%)
Jan 02, 2025 0.8815 0.8815 0.8815 0.8815 7,017 -0.03(-3.44%)
Dec 31, 2024 0.9129 0 +0.04(+4.73%)
Dec 30, 2024 0.8505 0.8800 0.8505 0.8717 18,200 -0.01(-0.94%)
Dec 27, 2024 0.8505 0.8865 0.8505 0.8800 12,463 +0.03(+3.53%)
Dec 26, 2024 0.7992 0.8505 0.7992 0.8500 8,100 +0.01(+0.78%)
Dec 24, 2024 0.8434 0.8434 0.8434 0.8434 919 +0.02(+1.91%)
Dec 23, 2024 0.8083 0.8300 0.8083 0.8276 5,362 +0.01(+1.80%)
Dec 20, 2024 0.8130 0.8130 0.7806 0.8130 8,000 -0.02(-2.05%)
Dec 19, 2024 0.8100 0.8300 0.7843 0.8300 6,698 -0.02(-1.78%)
Dec 17, 2024 0.8450 0 +0.01(+0.60%)
Dec 16, 2024 0.8100 0.8500 0.7950 0.8400 23,350 +0.03(+3.70%)
Dec 13, 2024 0.7550 0.8479 0.7550 0.8100 25,938 +0.00(+0.00%)
Dec 12, 2024 0.8442 0.8442 0.7527 0.8100 24,600 -0.04(-4.41%)
Dec 11, 2024 0.8296 0.8649 0.8003 0.8474 16,136 +0.11(+14.51%)
Dec 10, 2024 0.7300 0.7800 0.7300 0.7400 12,879 +0.00(+0.05%)
Dec 09, 2024 0.7243 0.7914 0.7156 0.7396 47,817 +0.03(+4.17%)
Dec 06, 2024 0.7550 0.7551 0.7100 0.7100 11,060 -0.02(-2.81%)
Dec 05, 2024 0.7343 0.7343 0.7305 0.7305 698 +0.01(+1.46%)
Dec 04, 2024 0.7266 0.7430 0.7200 0.7200 19,865 -0.03(-3.73%)
Dec 03, 2024 0.7620 0.7642 0.7366 0.7479 13,450 -0.03(-3.73%)
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 and Conditions.
 
 
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.