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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:KLD)

2.180 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 15, 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 (%)
Sep 15, 2025 2.250 2.250 2.140 2.180 54,970 -0.03(-1.36%)
Sep 12, 2025 2.100 2.250 2.100 2.210 56,025 +0.12(+5.74%)
Sep 11, 2025 2.080 2.110 2.040 2.090 53,485 +0.05(+2.45%)
Sep 10, 2025 2.070 2.080 2.000 2.040 41,883 -0.04(-1.92%)
Sep 09, 2025 2.060 2.080 1.990 2.080 79,695 +0.02(+0.97%)
Sep 08, 2025 2.040 2.060 1.970 2.060 42,450 +0.01(+0.49%)
Sep 05, 2025 1.950 2.050 1.950 2.050 39,687 +0.05(+2.50%)
Sep 04, 2025 2.030 2.030 1.950 2.000 89,225 -0.05(-2.44%)
Sep 03, 2025 2.060 2.070 2.040 2.050 50,899 -0.02(-0.97%)
Sep 02, 2025 2.040 2.080 2.040 2.070 52,523 +0.02(+0.98%)
Aug 29, 2025 2.050 0 +0.02(+0.99%)
Aug 28, 2025 2.000 2.040 1.990 2.030 55,581 +0.02(+1.00%)
Aug 27, 2025 2.030 2.030 1.970 2.010 22,261 -0.02(-0.99%)
Aug 26, 2025 2.070 2.070 2.000 2.030 31,221 -0.02(-0.98%)
Aug 25, 2025 2.030 2.060 2.010 2.050 89,971 +0.05(+2.50%)
Aug 22, 2025 2.020 2.030 1.990 2.000 14,355 -0.03(-1.48%)
Aug 21, 2025 2.000 2.040 1.980 2.030 30,731 +0.00(+0.00%)
Aug 20, 2025 2.040 2.090 2.000 2.030 32,634 -0.02(-0.98%)
Aug 19, 2025 2.070 2.180 2.030 2.050 84,280 -0.02(-0.97%)
Aug 18, 2025 2.040 2.070 2.040 2.070 30,550 +0.02(+0.98%)
Aug 15, 2025 2.000 2.070 2.000 2.050 25,450 +0.02(+0.99%)
Aug 14, 2025 2.050 2.060 2.030 2.030 16,342 -0.04(-1.93%)
Aug 13, 2025 1.990 2.090 1.990 2.070 73,400 +0.07(+3.50%)
Aug 12, 2025 2.090 2.090 1.980 2.000 24,314 -0.09(-4.31%)
Aug 11, 2025 2.070 2.100 2.060 2.090 44,509 +0.05(+2.45%)
Aug 08, 2025 2.030 2.080 2.030 2.040 84,102 -0.05(-2.39%)
Aug 07, 2025 2.050 2.090 2.040 2.090 21,551 +0.04(+1.95%)
Aug 06, 2025 2.030 2.070 2.030 2.050 12,494 +0.01(+0.49%)
Aug 05, 2025 2.080 2.090 2.030 2.040 24,079 -0.03(-1.45%)
Aug 01, 2025 2.070 0 +0.08(+4.02%)
Jul 31, 2025 1.960 1.990 1.930 1.990 10,909 +0.09(+4.74%)
Jul 30, 2025 1.990 2.040 1.900 1.900 81,376 -0.07(-3.55%)
Jul 29, 2025 1.990 2.020 1.970 1.970 42,965 -0.06(-2.96%)
Jul 28, 2025 2.040 2.060 1.960 2.030 49,394 -0.04(-1.93%)
Jul 25, 2025 2.010 2.070 2.010 2.070 13,088 -0.01(-0.48%)
Jul 24, 2025 2.030 2.090 1.920 2.080 146,429 +0.03(+1.46%)
Jul 23, 2025 2.140 2.140 2.050 2.050 40,181 -0.11(-5.09%)
Jul 22, 2025 2.210 2.210 2.120 2.160 89,694 -0.04(-1.82%)
Jul 21, 2025 2.180 2.250 2.150 2.200 47,302 +0.02(+0.92%)
Jul 18, 2025 2.100 2.180 2.100 2.180 99,950 +0.06(+2.83%)
Jul 17, 2025 2.290 2.290 2.100 2.120 59,631 -0.13(-5.78%)
Jul 16, 2025 1.970 2.320 1.970 2.250 166,107 +0.27(+13.64%)
Jul 15, 2025 1.940 1.980 1.870 1.980 40,335 +0.03(+1.54%)
Jul 14, 2025 1.960 1.970 1.930 1.950 15,925 +0.00(+0.00%)
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%)
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.