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

(TSX: KSI )

4.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 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 (%)
Oct 18, 2024 4.750 4.780 4.720 4.750 33,701 +0.00(+0.00%)
Oct 17, 2024 4.610 4.760 4.610 4.750 17,562 +0.14(+3.04%)
Oct 16, 2024 4.630 4.670 4.580 4.610 19,862 +0.03(+0.66%)
Oct 15, 2024 4.700 4.700 4.540 4.580 71,094 -0.14(-2.97%)
Oct 11, 2024 4.720 0 -0.02(-0.42%)
Oct 10, 2024 4.690 4.750 4.680 4.740 98,550 +0.10(+2.16%)
Oct 09, 2024 4.650 4.670 4.620 4.640 126,486 +0.00(+0.00%)
Oct 08, 2024 4.530 4.640 4.500 4.640 87,492 +0.10(+2.20%)
Oct 07, 2024 4.550 4.570 4.520 4.540 14,840 +0.00(+0.00%)
Oct 04, 2024 4.570 4.580 4.510 4.540 30,429 -0.04(-0.87%)
Oct 03, 2024 4.630 4.650 4.510 4.580 98,641 -0.06(-1.29%)
Oct 02, 2024 4.630 4.650 4.610 4.640 29,302 +0.00(+0.00%)
Oct 01, 2024 4.650 4.650 4.600 4.640 28,840 -0.03(-0.64%)
Sep 30, 2024 4.650 4.670 4.640 4.670 54,009 +0.02(+0.43%)
Sep 27, 2024 4.650 4.680 4.620 4.650 57,446 -0.02(-0.43%)
Sep 26, 2024 4.660 4.700 4.630 4.670 115,503 +0.05(+1.08%)
Sep 25, 2024 4.650 4.690 4.550 4.620 105,651 -0.03(-0.65%)
Sep 24, 2024 4.880 4.890 4.600 4.650 305,799 -0.24(-4.91%)
Sep 23, 2024 4.930 5.000 4.890 4.890 10,121 -0.14(-2.78%)
Sep 20, 2024 4.900 5.030 4.890 5.030 21,946 +0.17(+3.50%)
Sep 19, 2024 4.840 4.890 4.840 4.860 13,235 +0.02(+0.41%)
Sep 18, 2024 4.870 4.930 4.840 4.840 28,650 -0.13(-2.62%)
Sep 17, 2024 4.840 4.970 4.810 4.970 11,358 +0.15(+3.11%)
Sep 16, 2024 4.870 4.870 4.800 4.820 3,289 -0.05(-1.03%)
Sep 13, 2024 4.790 4.880 4.780 4.870 14,945 +0.07(+1.46%)
Sep 12, 2024 4.770 4.800 4.750 4.800 15,650 +0.04(+0.84%)
Sep 11, 2024 4.690 4.780 4.690 4.760 3,081 -0.04(-0.83%)
Sep 10, 2024 4.860 4.860 4.740 4.800 12,455 -0.10(-2.04%)
Sep 09, 2024 4.850 4.900 4.720 4.900 4,487 +0.09(+1.87%)
Sep 06, 2024 4.580 4.900 4.580 4.810 26,102 +0.11(+2.34%)
Sep 05, 2024 4.690 4.700 4.600 4.700 24,834 +0.02(+0.43%)
Sep 04, 2024 4.890 4.890 4.600 4.680 32,715 -0.16(-3.31%)
Sep 03, 2024 5.020 5.020 4.840 4.840 12,592 -0.20(-3.97%)
Aug 30, 2024 5.040 0 -0.01(-0.20%)
Aug 29, 2024 4.860 5.050 4.860 5.050 171,514 +0.19(+3.91%)
Aug 28, 2024 4.660 4.860 4.660 4.860 4,917 +0.18(+3.85%)
Aug 27, 2024 4.710 4.710 4.680 4.680 1,450 -0.05(-1.06%)
Aug 26, 2024 4.730 4.920 4.710 4.730 15,410 -0.01(-0.21%)
Aug 23, 2024 4.710 4.740 4.640 4.740 3,992 +0.00(+0.00%)
Aug 22, 2024 4.560 4.790 4.530 4.740 20,394 +0.19(+4.18%)
Aug 21, 2024 4.850 4.850 4.510 4.550 29,366 -0.29(-5.99%)
Aug 20, 2024 4.840 4.900 4.840 4.840 25,500 +0.04(+0.83%)
Aug 19, 2024 4.900 4.900 4.800 4.800 13,889 -0.12(-2.44%)
Aug 16, 2024 4.850 4.960 4.850 4.920 39,040 +0.10(+2.07%)
Aug 15, 2024 4.760 4.850 4.760 4.820 25,983 +0.01(+0.21%)
Aug 14, 2024 4.900 4.950 4.730 4.810 17,659 -0.08(-1.64%)
Aug 13, 2024 4.660 4.900 4.660 4.890 14,909 +0.25(+5.39%)
Aug 12, 2024 4.570 4.680 4.570 4.640 33,328 +0.09(+1.98%)
Aug 09, 2024 4.400 4.590 4.400 4.550 67,200 +0.04(+0.89%)
Aug 08, 2024 4.410 4.560 4.410 4.510 24,273 +0.05(+1.12%)
Aug 07, 2024 4.440 4.490 4.420 4.460 84,295 +0.11(+2.53%)
Aug 06, 2024 4.350 4.400 4.300 4.350 74,664 -0.07(-1.58%)
Aug 02, 2024 4.420 0 -0.08(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.