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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

(TSV:KLD)

2.700 -0.050 (-1.82%)

Streaming Delayed Price Updated: 3:49 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	2.690	2.760	2.620	2.700	19,734	-0.05(-1.82%)
Dec 18, 2025	2.810	2.810	2.710	2.750	28,557	-0.09(-3.17%)
Dec 17, 2025	2.710	2.840	2.650	2.840	74,812	+0.12(+4.41%)
Dec 16, 2025	2.500	2.770	2.480	2.720	147,332	+0.22(+8.80%)
Dec 15, 2025	2.320	2.500	2.320	2.500	55,337	+0.18(+7.76%)
Dec 12, 2025	2.290	2.320	2.210	2.320	41,487	+0.17(+7.91%)
Dec 11, 2025	2.190	2.320	2.150	2.150	83,822	+0.01(+0.47%)
Dec 10, 2025	2.130	2.150	2.130	2.140	1,424	+0.01(+0.47%)
Dec 09, 2025	2.110	2.170	2.060	2.130	24,414	+0.02(+0.95%)
Dec 08, 2025	2.150	2.150	2.110	2.110	1,539	-0.02(-0.94%)
Dec 05, 2025	2.130	2.180	2.110	2.130	6,315	+0.01(+0.47%)
Dec 04, 2025	2.230	2.230	2.120	2.120	8,325	-0.03(-1.40%)
Dec 03, 2025	2.100	2.150	2.050	2.150	15,319	+0.05(+2.38%)
Dec 02, 2025	2.100	2.100	2.060	2.100	16,090	+0.00(+0.00%)
Dec 01, 2025	2.120	2.170	2.100	2.100	4,502	-0.01(-0.47%)
Nov 28, 2025	2.230	2.230	2.050	2.110	22,381	-0.08(-3.65%)
Nov 27, 2025	2.090	2.190	2.090	2.190	75,377	+0.07(+3.30%)
Nov 26, 2025	1.940	2.150	1.940	2.120	71,287	+0.24(+12.77%)
Nov 25, 2025	1.880	1.940	1.850	1.880	28,710	-0.03(-1.57%)
Nov 24, 2025	1.910	1.910	1.910	1.910	560	+0.05(+2.69%)
Nov 21, 2025	1.900	1.900	1.860	1.860	1,200	-0.01(-0.53%)
Nov 20, 2025	1.900	1.950	1.860	1.870	7,795	-0.03(-1.58%)
Nov 19, 2025	1.900	1.950	1.900	1.900	13,400	+0.00(+0.00%)
Nov 18, 2025	1.860	1.920	1.860	1.900	2,622	-0.03(-1.30%)
Nov 17, 2025	1.900	1.940	1.900	1.925	37,674	+0.06(+3.49%)
Nov 14, 2025	1.810	1.900	1.810	1.860	11,360	+0.04(+2.20%)
Nov 13, 2025	1.910	1.980	1.820	1.820	13,987	-0.08(-4.21%)
Nov 12, 2025	1.930	1.960	1.890	1.900	18,963	-0.06(-3.06%)
Nov 11, 2025	1.950	2.000	1.880	1.960	36,540	+0.00(+0.00%)
Nov 10, 2025	1.800	2.000	1.800	1.960	80,441	+0.20(+11.36%)
Nov 07, 2025	1.780	1.790	1.760	1.760	10,158	-0.01(-0.56%)
Nov 06, 2025	1.760	1.800	1.750	1.770	39,351	+0.01(+0.57%)
Nov 05, 2025	1.780	1.780	1.750	1.760	3,500	+0.00(+0.00%)
Nov 04, 2025	1.850	1.850	1.760	1.760	69,164	-0.09(-4.86%)
Nov 03, 2025	1.820	1.870	1.810	1.850	40,442	+0.03(+1.65%)
Oct 31, 2025	1.840	1.840	1.800	1.820	7,811	-0.01(-0.55%)
Oct 30, 2025	1.870	1.870	1.820	1.830	10,950	-0.03(-1.61%)
Oct 29, 2025	1.860	1.890	1.850	1.860	15,000	-0.02(-1.06%)
Oct 28, 2025	1.760	1.880	1.760	1.880	20,477	+0.09(+5.03%)
Oct 27, 2025	1.790	1.800	1.760	1.790	43,105	-0.06(-3.24%)
Oct 24, 2025	1.800	1.860	1.800	1.850	7,301	+0.04(+2.21%)
Oct 23, 2025	1.910	1.910	1.810	1.810	26,003	+0.00(+0.00%)
Oct 22, 2025	1.780	1.840	1.750	1.810	27,982	+0.01(+0.56%)
Oct 21, 2025	1.880	1.880	1.790	1.800	90,236	-0.08(-4.26%)
Oct 20, 2025	1.890	1.950	1.880	1.880	41,300	+0.01(+0.53%)
Oct 17, 2025	1.960	1.980	1.850	1.870	144,441	-0.10(-5.08%)
Oct 16, 2025	1.950	2.030	1.910	1.970	59,212	+0.05(+2.60%)
Oct 15, 2025	2.030	2.030	1.910	1.920	77,174	-0.13(-6.34%)
Oct 14, 2025	2.100	2.100	1.980	2.050	107,561	-0.02(-0.97%)
Oct 10, 2025				2.070	0	-0.05(-2.36%)
Oct 09, 2025	2.270	2.290	2.100	2.120	48,010	-0.15(-6.61%)
Oct 08, 2025	2.250	2.280	2.240	2.270	23,462	+0.05(+2.25%)
Oct 07, 2025	2.260	2.300	2.220	2.220	21,333	-0.01(-0.45%)
Oct 06, 2025	2.180	2.270	2.180	2.230	40,756	+0.08(+3.72%)
Oct 03, 2025	2.110	2.200	2.110	2.150	95,702	+0.05(+2.38%)
Oct 02, 2025	2.030	2.100	2.030	2.100	85,056	+0.13(+6.60%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

(TSV:KLD)

Historical Prices