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

(OP:KSIOF)

3.240 +0.023 (+0.71%)

Streaming Delayed Price Updated: 3:52 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	3.240	3.240	3.240	3.240	151	+0.02(+0.71%)
Apr 27, 2026				3.217	86	-0.01(-0.40%)
Apr 24, 2026	3.230	3.230	3.200	3.230	11,611	+0.07(+2.15%)
Apr 22, 2026				3.162	26	+0.07(+2.27%)
Apr 20, 2026				3.092	13	-0.04(-1.22%)
Apr 17, 2026	3.160	3.185	3.107	3.130	1,425	-0.06(-1.88%)
Apr 16, 2026	3.010	3.190	2.890	3.190	9,919	+0.10(+3.24%)
Apr 15, 2026	2.988	3.090	2.950	3.090	3,558	+0.10(+3.19%)
Apr 14, 2026	2.790	2.994	2.740	2.994	8,294	+0.34(+12.91%)
Apr 13, 2026	2.652	2.652	2.652	2.652	537	+0.00(+0.08%)
Apr 10, 2026	2.650	2.650	2.650	2.650	18,947	+0.00(+0.00%)
Apr 09, 2026	2.687	2.687	2.570	2.650	23,259	-0.06(-2.21%)
Apr 08, 2026	2.700	2.714	2.610	2.710	17,864	+0.19(+7.54%)
Apr 07, 2026	2.520	2.520	2.520	2.520	265	-0.06(-2.33%)
Apr 06, 2026	2.580	2.585	2.580	2.580	3,192	+0.00(+0.00%)
Apr 02, 2026	2.510	2.627	2.494	2.580	6,019	-0.02(-0.77%)
Apr 01, 2026	2.610	2.663	2.600	2.600	19,605	+0.08(+2.97%)
Mar 31, 2026	2.525	2.525	2.473	2.525	6,116	+0.14(+5.69%)
Mar 27, 2026				2.389	68	-0.13(-5.20%)
Mar 26, 2026	2.470	2.570	2.470	2.520	10,855	-0.06(-2.51%)
Mar 25, 2026	2.585	2.585	2.585	2.585	3,000	+0.02(+0.72%)
Mar 23, 2026				2.567	0	+0.07(+2.66%)
Mar 20, 2026	2.518	2.541	2.495	2.500	16,326	-0.01(-0.48%)
Mar 19, 2026	2.490	2.560	2.470	2.512	25,924	-0.22(-7.99%)
Mar 18, 2026	2.750	2.750	2.720	2.730	20,346	-0.02(-0.73%)
Mar 17, 2026	2.735	2.750	2.735	2.750	1,623	-0.01(-0.36%)
Mar 16, 2026	2.679	2.760	2.550	2.760	3,681	+0.16(+6.15%)
Mar 13, 2026	2.592	2.608	2.570	2.600	3,457	-0.06(-2.38%)
Mar 12, 2026	2.682	2.684	2.663	2.663	3,001	-0.11(-4.12%)
Mar 11, 2026	2.778	2.778	2.778	2.778	775	-0.06(-2.06%)
Mar 10, 2026	2.800	2.837	2.740	2.837	17,569	+0.10(+3.52%)
Mar 09, 2026	2.680	2.740	2.680	2.740	1,991	-0.09(-3.30%)
Mar 06, 2026	2.833	2.833	2.833	2.833	3,220	+0.03(+1.20%)
Mar 05, 2026	2.800	2.800	2.800	2.800	1,154	+0.00(+0.00%)
Mar 04, 2026	2.830	2.830	2.800	2.800	46,857	-0.02(-0.64%)
Mar 03, 2026	2.803	2.830	2.790	2.818	10,711	-0.11(-3.74%)
Mar 02, 2026	2.860	2.930	2.841	2.928	36,465	-0.05(-1.76%)
Feb 27, 2026	3.020	3.060	2.970	2.980	19,931	-0.05(-1.65%)
Feb 26, 2026	2.920	3.138	2.860	3.030	141,032	-0.04(-1.42%)
Feb 25, 2026	3.070	3.074	3.010	3.074	8,682	+0.07(+2.45%)
Feb 24, 2026	3.000	3.000	3.000	3.000	2,115	-0.02(-0.53%)
Feb 23, 2026	3.026	3.026	2.985	3.016	11,033	-0.00(-0.13%)
Feb 20, 2026	3.030	3.030	2.985	3.020	15,100	+0.07(+2.37%)
Feb 19, 2026	2.955	2.955	2.950	2.950	3,113	-0.03(-1.12%)
Feb 18, 2026	2.980	3.003	2.980	2.983	3,635	+0.00(+0.12%)
Feb 17, 2026	2.920	3.000	2.920	2.980	6,815	-0.01(-0.33%)
Feb 13, 2026	2.940	3.040	2.900	2.990	42,500	+0.06(+2.05%)
Feb 12, 2026	3.030	3.030	2.925	2.930	34,161	-0.08(-2.66%)
Feb 11, 2026	3.020	3.080	2.975	3.010	46,639	-0.07(-2.27%)
Feb 10, 2026	3.100	3.105	3.080	3.080	21,018	-0.05(-1.50%)
Feb 09, 2026	3.127	3.127	3.108	3.127	1,160	+0.06(+1.86%)
Feb 06, 2026	3.054	3.070	3.029	3.070	18,822	+0.11(+3.72%)
Feb 05, 2026	3.070	3.120	2.950	2.960	84,335	-0.12(-3.82%)
Feb 04, 2026	2.978	3.180	2.978	3.078	60,821	-0.11(-3.42%)
Feb 03, 2026	3.187	3.187	3.187	3.187	5,713	-0.14(-4.31%)

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

(OP:KSIOF)

Historical Prices