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

(TSV:KLD)

1.450 -0.050 (-3.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 12, 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 (%)
May 12, 2025 1.480 1.480 1.450 1.450 9,412 -0.05(-3.33%)
May 09, 2025 1.560 1.590 1.500 1.500 27,905 -0.06(-3.85%)
May 08, 2025 1.560 1.565 1.510 1.560 10,010 -0.01(-0.64%)
May 07, 2025 1.590 1.590 1.550 1.570 48,620 -0.01(-0.63%)
May 06, 2025 1.530 1.630 1.530 1.580 38,310 +0.08(+5.33%)
May 05, 2025 1.450 1.530 1.400 1.500 72,760 +0.04(+2.74%)
May 02, 2025 1.450 1.480 1.440 1.460 38,271 +0.03(+2.10%)
May 01, 2025 1.430 1.460 1.400 1.430 35,350 -0.01(-0.69%)
Apr 30, 2025 1.510 1.510 1.430 1.440 48,160 -0.10(-6.49%)
Apr 29, 2025 1.420 1.540 1.420 1.540 19,200 +0.12(+8.45%)
Apr 28, 2025 1.420 1.420 1.410 1.420 10,600 +0.00(+0.00%)
Apr 25, 2025 1.400 1.440 1.380 1.420 30,450 +0.00(+0.00%)
Apr 24, 2025 1.410 1.420 1.390 1.420 16,058 +0.01(+0.71%)
Apr 23, 2025 1.480 1.480 1.400 1.410 46,748 -0.05(-3.42%)
Apr 22, 2025 1.590 1.590 1.460 1.460 92,680 -0.13(-8.18%)
Apr 21, 2025 1.740 1.750 1.590 1.590 75,010 -0.09(-5.36%)
Apr 17, 2025 1.680 0 +0.18(+12.00%)
Apr 16, 2025 1.470 1.500 1.450 1.500 49,901 +0.10(+7.14%)
Apr 15, 2025 1.450 1.470 1.400 1.400 33,877 -0.01(-0.71%)
Apr 14, 2025 1.450 1.490 1.410 1.410 104,963 -0.04(-2.76%)
Apr 11, 2025 1.440 1.450 1.400 1.450 16,800 +0.01(+0.69%)
Apr 10, 2025 1.390 1.440 1.350 1.440 15,800 +0.08(+5.88%)
Apr 09, 2025 1.230 1.360 1.230 1.360 12,527 +0.09(+7.09%)
Apr 08, 2025 1.300 1.330 1.240 1.270 45,400 -0.01(-0.78%)
Apr 07, 2025 1.210 1.280 1.190 1.280 54,368 +0.07(+5.79%)
Apr 04, 2025 1.300 1.300 1.200 1.210 80,465 -0.08(-6.20%)
Apr 03, 2025 1.260 1.290 1.260 1.290 6,700 -0.01(-0.77%)
Apr 02, 2025 1.290 1.300 1.290 1.300 11,080 +0.00(+0.00%)
Apr 01, 2025 1.300 1.330 1.300 1.300 18,210 -0.01(-0.76%)
Mar 31, 2025 1.350 1.350 1.290 1.310 29,052 -0.05(-3.68%)
Mar 28, 2025 1.370 1.370 1.360 1.360 4,371 -0.01(-0.73%)
Mar 27, 2025 1.350 1.370 1.260 1.370 109,977 -0.01(-0.72%)
Mar 26, 2025 1.420 1.420 1.380 1.380 9,600 -0.03(-2.13%)
Mar 25, 2025 1.390 1.410 1.360 1.410 176,680 +0.04(+2.92%)
Mar 24, 2025 1.390 1.390 1.370 1.370 3,300 +0.03(+2.24%)
Mar 21, 2025 1.360 1.360 1.340 1.340 5,300 -0.02(-1.47%)
Mar 20, 2025 1.380 1.380 1.350 1.360 26,346 -0.00(-0.37%)
Mar 19, 2025 1.390 1.390 1.330 1.365 18,861 -0.01(-1.09%)
Mar 18, 2025 1.410 1.450 1.380 1.380 71,700 -0.03(-2.13%)
Mar 17, 2025 1.410 1.410 1.410 1.410 3,300 +0.01(+0.71%)
Mar 14, 2025 1.370 1.400 1.370 1.400 12,404 +0.03(+2.19%)
Mar 13, 2025 1.390 1.390 1.360 1.370 7,477 -0.02(-1.44%)
Mar 12, 2025 1.350 1.390 1.350 1.390 144,800 +0.04(+2.96%)
Mar 11, 2025 1.310 1.350 1.260 1.350 26,262 +0.07(+5.47%)
Mar 10, 2025 1.410 1.410 1.265 1.280 91,172 -0.15(-10.49%)
Mar 07, 2025 1.430 1.430 1.370 1.430 33,499 +0.00(+0.00%)
Mar 06, 2025 1.490 1.500 1.420 1.430 35,396 -0.01(-0.69%)
Mar 05, 2025 1.360 1.450 1.360 1.440 94,950 +0.06(+4.35%)
Mar 04, 2025 1.250 1.430 1.220 1.380 216,552 +0.12(+9.52%)
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.