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:KLD)

2.990 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Feb 3, 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 (%)
Feb 03, 2026 3.000 3.080 2.900 2.990 73,108 +0.07(+2.40%)
Feb 02, 2026 2.780 2.920 2.780 2.920 52,457 +0.12(+4.29%)
Jan 30, 2026 2.900 2.970 2.730 2.800 81,418 -0.22(-7.28%)
Jan 29, 2026 3.090 3.100 2.990 3.020 64,613 -0.02(-0.66%)
Jan 28, 2026 3.250 3.250 3.040 3.040 98,500 -0.25(-7.60%)
Jan 27, 2026 3.420 3.490 3.230 3.290 65,476 -0.16(-4.64%)
Jan 26, 2026 3.430 3.590 3.420 3.450 62,928 +0.06(+1.77%)
Jan 23, 2026 3.290 3.390 3.290 3.390 13,227 +0.08(+2.42%)
Jan 22, 2026 3.200 3.350 3.150 3.310 18,029 +0.12(+3.76%)
Jan 21, 2026 3.340 3.340 3.160 3.190 24,475 -0.08(-2.45%)
Jan 20, 2026 3.240 3.330 3.100 3.270 37,837 +0.04(+1.24%)
Jan 19, 2026 3.240 3.250 3.060 3.230 20,230 +0.07(+2.22%)
Jan 16, 2026 3.200 3.210 3.000 3.160 32,765 -0.14(-4.24%)
Jan 15, 2026 3.110 3.400 3.090 3.300 64,917 +0.21(+6.80%)
Jan 14, 2026 3.030 3.150 2.970 3.090 100,908 +0.05(+1.64%)
Jan 13, 2026 2.910 3.060 2.900 3.040 53,635 +0.06(+2.01%)
Jan 12, 2026 2.850 3.090 2.850 2.980 55,280 +0.15(+5.30%)
Jan 09, 2026 2.720 2.850 2.650 2.830 61,184 +0.12(+4.43%)
Jan 08, 2026 2.530 2.750 2.520 2.710 52,204 +0.19(+7.54%)
Jan 07, 2026 2.460 2.520 2.460 2.520 50,371 +0.03(+1.20%)
Jan 06, 2026 2.550 2.550 2.450 2.490 59,479 -0.01(-0.40%)
Jan 05, 2026 2.490 2.520 2.490 2.500 58,028 +0.01(+0.40%)
Jan 02, 2026 2.640 2.640 2.480 2.490 52,365 -0.14(-5.32%)
Dec 31, 2025 2.630 0 -0.12(-4.36%)
Dec 30, 2025 2.790 2.840 2.750 2.750 44,456 +0.00(+0.00%)
Dec 29, 2025 2.750 2.840 2.710 2.750 69,257 +0.10(+3.97%)
Dec 24, 2025 2.645 0 +0.04(+1.73%)
Dec 23, 2025 2.690 2.700 2.600 2.600 20,590 -0.06(-2.26%)
Dec 22, 2025 2.690 2.700 2.630 2.660 37,780 -0.04(-1.48%)
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%)
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.