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:KFR)

0.4100 -0.0200 (-4.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 25, 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 (%)
Aug 25, 2025 0.4400 0.4400 0.4100 0.4100 20,646 -0.02(-4.65%)
Aug 22, 2025 0.4200 0.4400 0.4200 0.4300 79,500 +0.01(+2.38%)
Aug 21, 2025 0.4250 0.4250 0.4150 0.4200 13,939 -0.02(-3.45%)
Aug 20, 2025 0.4250 0.4400 0.4250 0.4350 32,762 +0.03(+7.41%)
Aug 19, 2025 0.4500 0.4550 0.3800 0.4050 204,005 -0.05(-10.99%)
Aug 18, 2025 0.4600 0.4600 0.4550 0.4550 24,764 +0.00(+0.00%)
Aug 15, 2025 0.4550 0.4650 0.4450 0.4550 117,135 +0.01(+1.11%)
Aug 14, 2025 0.4600 0.4600 0.4250 0.4500 257,205 -0.01(-1.10%)
Aug 13, 2025 0.4800 0.4900 0.4200 0.4550 225,898 -0.02(-5.21%)
Aug 12, 2025 0.4950 0.4950 0.4700 0.4800 75,238 -0.01(-2.04%)
Aug 11, 2025 0.4600 0.4900 0.4550 0.4900 148,628 +0.03(+7.69%)
Aug 08, 2025 0.4450 0.4550 0.4400 0.4550 119,318 +0.01(+2.25%)
Aug 07, 2025 0.4500 0.4550 0.4350 0.4450 172,728 +0.01(+2.30%)
Aug 06, 2025 0.4650 0.4650 0.4250 0.4350 268,933 -0.03(-5.43%)
Aug 05, 2025 0.4100 0.4700 0.4100 0.4600 786,160 +0.07(+17.95%)
Aug 01, 2025 0.3900 0 +0.08(+25.81%)
Jul 31, 2025 0.2850 0.3250 0.2850 0.3100 201,669 +0.04(+14.81%)
Jul 30, 2025 0.2750 0.2900 0.2700 0.2700 102,500 +0.01(+3.85%)
Jul 29, 2025 0.2750 0.2800 0.2500 0.2600 132,450 -0.02(-5.45%)
Jul 28, 2025 0.3100 0.3100 0.2750 0.2750 153,667 -0.03(-11.29%)
Jul 25, 2025 0.3050 0.3100 0.3050 0.3100 37,697 +0.00(+0.00%)
Jul 24, 2025 0.3250 0.3300 0.3000 0.3100 133,008 -0.01(-1.59%)
Jul 23, 2025 0.3050 0.3150 0.3050 0.3150 27,000 +0.01(+3.28%)
Jul 22, 2025 0.3000 0.3050 0.2850 0.3050 216,500 +0.01(+1.67%)
Jul 21, 2025 0.2950 0.3100 0.2900 0.3000 204,500 +0.01(+3.45%)
Jul 18, 2025 0.2900 0.2900 0.2850 0.2900 13,000 +0.00(+0.00%)
Jul 17, 2025 0.2850 0.2900 0.2850 0.2900 4,220 +0.01(+1.75%)
Jul 16, 2025 0.2850 0.2950 0.2850 0.2850 187,479 -0.01(-1.72%)
Jul 15, 2025 0.2900 0.2900 0.2850 0.2900 35,500 +0.00(+0.00%)
Jul 14, 2025 0.2900 0.2900 0.2800 0.2900 68,706 +0.00(+0.00%)
Jul 11, 2025 0.2750 0.2900 0.2750 0.2900 58,500 +0.01(+3.57%)
Jul 10, 2025 0.2700 0.2900 0.2700 0.2800 43,520 +0.02(+5.66%)
Jul 09, 2025 0.2850 0.2850 0.2650 0.2650 200,500 -0.02(-8.62%)
Jul 08, 2025 0.2800 0.2900 0.2700 0.2900 121,468 +0.01(+1.75%)
Jul 07, 2025 0.2800 0.2850 0.2550 0.2850 110,156 +0.00(+1.79%)
Jul 04, 2025 0.2800 0.2800 0.2750 0.2800 29,500 +0.00(+0.00%)
Jul 03, 2025 0.2700 0.2800 0.2550 0.2800 126,050 +0.01(+3.70%)
Jul 02, 2025 0.3000 0.3200 0.2700 0.2700 476,073 -0.02(-6.90%)
Jun 30, 2025 0.2900 0 +0.04(+16.00%)
Jun 27, 2025 0.2750 0.2800 0.2500 0.2500 19,700 -0.04(-13.79%)
Jun 26, 2025 0.2800 0.2900 0.2700 0.2900 60,500 -0.01(-3.33%)
Jun 25, 2025 0.3000 0.3000 0.3000 0.3000 12,000 +0.00(+0.00%)
Jun 24, 2025 0.2800 0.3000 0.2800 0.3000 48,000 +0.01(+3.45%)
Jun 23, 2025 0.2900 0.3000 0.2800 0.2900 47,500 +0.01(+3.57%)
Jun 20, 2025 0.2850 0.2850 0.2800 0.2800 31,000 -0.01(-3.45%)
Jun 19, 2025 0.3050 0.3050 0.2800 0.2900 165,500 +0.00(+0.00%)
Jun 18, 2025 0.2900 0.2900 0.2900 0.2900 185,500 +0.00(+0.00%)
Jun 17, 2025 0.2800 0.2900 0.2800 0.2900 42,550 +0.00(+0.00%)
Jun 16, 2025 0.2950 0.3000 0.2900 0.2900 28,880 +0.00(+0.00%)
Jun 13, 2025 0.3100 0.3100 0.2800 0.2900 124,010 -0.02(-6.45%)
Jun 12, 2025 0.3000 0.3150 0.3000 0.3100 142,000 -0.01(-1.59%)
Jun 11, 2025 0.3150 0.3150 0.3150 0.3150 18,000 -0.01(-1.56%)
Jun 10, 2025 0.3100 0.3300 0.3100 0.3200 97,100 +0.00(+0.00%)
Jun 09, 2025 0.3100 0.3200 0.3100 0.3200 75,500 +0.01(+3.23%)
Jun 06, 2025 0.3200 0.3200 0.3050 0.3100 48,498 -0.02(-6.06%)
Jun 05, 2025 0.3450 0.3450 0.3200 0.3300 219,562 -0.01(-2.94%)
Jun 04, 2025 0.3200 0.3400 0.3200 0.3400 154,000 +0.02(+6.25%)
Jun 03, 2025 0.2950 0.3200 0.2950 0.3200 100,530 +0.00(+0.00%)
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 Of Service.
 
 
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.