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)

1.950 +0.030 (+1.56%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 1.930 2.000 1.930 1.950 26,472 +0.03(+1.56%)
Jul 10, 2025 1.920 1.990 1.890 1.920 33,984 +0.00(+0.00%)
Jul 09, 2025 1.960 1.960 1.900 1.920 25,900 -0.02(-1.03%)
Jul 08, 2025 2.020 2.020 1.900 1.940 49,486 -0.06(-3.00%)
Jul 07, 2025 1.970 2.000 1.930 2.000 108,568 +0.04(+2.04%)
Jul 04, 2025 1.960 1.970 1.940 1.960 34,611 +0.01(+0.51%)
Jul 03, 2025 2.020 2.020 1.900 1.950 152,351 -0.08(-3.94%)
Jul 02, 2025 1.900 2.050 1.900 2.030 81,153 +0.12(+6.28%)
Jun 30, 2025 1.910 0 +0.06(+3.24%)
Jun 27, 2025 1.890 1.890 1.770 1.850 76,547 -0.04(-2.12%)
Jun 26, 2025 1.970 1.980 1.870 1.890 63,488 -0.09(-4.55%)
Jun 25, 2025 1.820 1.980 1.820 1.980 59,565 +0.15(+8.20%)
Jun 24, 2025 1.780 1.830 1.760 1.830 25,927 +0.05(+2.81%)
Jun 23, 2025 1.760 1.780 1.710 1.780 33,008 +0.07(+4.09%)
Jun 20, 2025 1.730 1.760 1.710 1.710 85,569 -0.02(-1.16%)
Jun 19, 2025 1.750 1.760 1.710 1.730 93,901 -0.01(-0.57%)
Jun 18, 2025 1.760 1.770 1.710 1.740 24,125 +0.00(+0.00%)
Jun 17, 2025 1.740 1.770 1.700 1.740 199,507 +0.03(+1.75%)
Jun 16, 2025 1.690 1.740 1.680 1.710 42,293 +0.03(+1.79%)
Jun 13, 2025 1.670 1.700 1.670 1.680 21,510 +0.01(+0.60%)
Jun 12, 2025 1.670 1.670 1.640 1.670 15,826 +0.05(+3.09%)
Jun 11, 2025 1.630 1.640 1.610 1.620 22,816 -0.06(-3.57%)
Jun 10, 2025 1.700 1.700 1.660 1.680 6,470 -0.02(-1.18%)
Jun 09, 2025 1.670 1.700 1.610 1.700 26,770 +0.02(+1.19%)
Jun 06, 2025 1.670 1.700 1.650 1.680 31,987 +0.00(+0.00%)
Jun 05, 2025 1.660 1.680 1.620 1.680 23,189 +0.01(+0.60%)
Jun 04, 2025 1.600 1.670 1.590 1.670 23,101 +0.04(+2.45%)
Jun 03, 2025 1.690 1.700 1.620 1.630 242,830 -0.04(-2.40%)
Jun 02, 2025 1.600 1.710 1.600 1.670 161,763 +0.09(+5.70%)
May 30, 2025 1.530 1.580 1.520 1.580 20,522 +0.09(+6.04%)
May 29, 2025 1.520 1.530 1.490 1.490 9,030 -0.04(-2.61%)
May 28, 2025 1.450 1.530 1.450 1.530 62,524 +0.09(+6.25%)
May 27, 2025 1.420 1.440 1.390 1.440 24,967 +0.01(+0.70%)
May 26, 2025 1.390 1.430 1.380 1.430 3,200 +0.05(+3.62%)
May 23, 2025 1.400 1.450 1.380 1.380 34,248 -0.02(-1.43%)
May 22, 2025 1.400 1.400 1.400 1.400 1,703 +0.01(+0.72%)
May 21, 2025 1.430 1.470 1.390 1.390 71,701 -0.04(-2.80%)
May 20, 2025 1.470 1.470 1.370 1.430 34,956 -0.01(-0.69%)
May 16, 2025 1.440 0 -0.04(-2.70%)
May 15, 2025 1.470 1.480 1.470 1.480 400 -0.05(-3.27%)
May 14, 2025 1.460 1.530 1.450 1.530 1,306 +0.00(+0.00%)
May 13, 2025 1.450 1.530 1.450 1.530 10,156 +0.08(+5.52%)
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%)
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.