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

(NY: KSET )

0.8780 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 14, 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 (%)
Jul 31, 2023 2.544 2.544 2.455 2.489 2,728 +0.01(+0.40%)
Jul 28, 2023 2.563 2.563 2.465 2.480 974 -0.03(-1.21%)
Jul 27, 2023 2.425 2.563 2.425 2.510 11,766 +0.09(+3.91%)
Jul 26, 2023 2.751 2.751 2.415 2.415 25,170 -0.31(-11.39%)
Jul 25, 2023 2.780 2.869 2.627 2.726 9,693 -0.21(-7.21%)
Jul 24, 2023 3.224 3.224 2.899 2.938 7,476 -0.26(-8.13%)
Jul 21, 2023 3.480 3.480 3.194 3.198 3,185 -0.25(-7.33%)
Jul 20, 2023 3.451 3.470 3.372 3.451 2,606 +0.08(+2.32%)
Jul 19, 2023 3.480 3.490 3.352 3.372 34,471 -0.19(-5.32%)
Jul 18, 2023 3.441 3.825 3.401 3.562 12,116 +0.17(+5.02%)
Jul 17, 2023 3.421 3.490 3.391 3.391 2,939 -0.04(-1.31%)
Jul 14, 2023 3.411 3.498 3.411 3.436 5,199 -0.14(-3.98%)
Jul 13, 2023 3.628 3.628 3.372 3.579 11,492 -0.05(-1.49%)
Jul 12, 2023 3.391 3.924 3.391 3.633 29,254 +0.41(+12.86%)
Jul 11, 2023 3.225 3.332 3.165 3.219 4,846 -0.06(-1.73%)
Jul 10, 2023 3.293 3.401 3.204 3.276 4,339 -0.06(-1.70%)
Jul 07, 2023 3.372 3.401 3.322 3.332 8,261 -0.06(-1.81%)
Jul 06, 2023 3.411 3.431 3.322 3.394 11,950 +0.04(+1.24%)
Jul 05, 2023 4.190 4.190 3.293 3.352 36,773 -0.42(-11.23%)
Jul 03, 2023 3.628 4.037 3.510 3.776 17,678 +0.43(+13.01%)
Jun 30, 2023 3.283 3.431 3.145 3.341 11,423 +0.46(+16.03%)
Jun 29, 2023 2.756 2.996 2.711 2.880 12,461 +0.26(+9.80%)
Jun 28, 2023 2.672 2.672 2.622 2.622 1,305 +0.05(+1.81%)
Jun 27, 2023 2.576 2.576 2.538 2.576 573 +0.01(+0.57%)
Jun 26, 2023 2.561 2.561 2.561 2.561 240 -0.05(-2.06%)
Jun 23, 2023 2.615 2.615 2.595 2.615 2,507 -0.04(-1.66%)
Jun 22, 2023 2.581 2.683 2.581 2.659 1,041 +0.11(+4.43%)
Jun 21, 2023 2.517 2.546 2.507 2.546 1,129 -0.02(-0.90%)
Jun 20, 2023 2.625 2.625 2.517 2.569 10,266 -0.07(-2.48%)
Jun 16, 2023 2.723 2.752 2.605 2.635 6,008 -0.11(-3.92%)
Jun 15, 2023 2.641 2.801 2.639 2.742 13,583 +0.06(+2.36%)
Jun 14, 2023 2.801 2.879 2.615 2.679 30,019 -0.01(-0.53%)
Jun 13, 2023 2.595 2.693 2.595 2.693 31,468 +0.30(+12.47%)
Jun 12, 2023 2.400 2.400 2.360 2.395 2,191 +0.01(+0.21%)
Jun 09, 2023 2.419 2.429 2.321 2.390 6,695 -0.01(-0.42%)
Jun 08, 2023 2.223 2.546 2.223 2.400 50,714 +0.18(+7.93%)
Jun 07, 2023 2.429 2.429 2.223 2.223 2,563 +0.04(+1.96%)
Jun 06, 2023 2.204 2.253 2.174 2.181 2,711 +0.14(+6.78%)
Jun 05, 2023 1.861 2.042 1.841 2.042 4,985 +0.22(+11.80%)
Jun 02, 2023 1.841 1.841 1.827 1.827 552 +0.07(+4.19%)
Jun 01, 2023 1.900 1.920 1.753 1.753 18,812 -0.26(-12.90%)
May 31, 2023 1.969 2.013 1.920 2.013 8,601 -0.07(-3.52%)
May 30, 2023 2.140 2.140 2.057 2.086 3,819 -0.03(-1.62%)
May 26, 2023 2.272 2.272 2.106 2.120 15,512 -0.17(-7.28%)
May 25, 2023 2.419 2.419 2.262 2.287 1,853 -0.12(-4.98%)
May 24, 2023 2.654 2.654 2.407 2.407 1,461 -0.04(-1.70%)
May 23, 2023 2.605 2.605 2.441 2.449 3,780 -0.05(-1.95%)
May 22, 2023 2.546 2.556 2.497 2.497 1,971 -0.07(-2.86%)
May 19, 2023 2.556 2.576 2.556 2.571 799 -0.09(-3.51%)
May 18, 2023 2.723 2.742 2.538 2.665 25,204 -0.10(-3.52%)
May 17, 2023 2.635 2.781 2.635 2.762 7,962 +0.14(+5.42%)
May 16, 2023 2.654 2.703 2.556 2.620 5,860 +0.08(+3.16%)
May 15, 2023 2.879 2.898 2.439 2.540 8,653 -0.29(-10.28%)
May 12, 2023 3.105 3.105 2.830 2.830 1,570 -0.23(-7.37%)
May 11, 2023 3.066 3.105 2.958 3.056 1,514 +0.03(+1.13%)
May 10, 2023 3.203 3.203 2.938 3.021 4,359 -0.12(-3.89%)
May 09, 2023 3.281 3.281 3.139 3.144 3,890 -0.09(-2.87%)
May 08, 2023 3.511 3.511 3.193 3.237 3,833 -0.21(-6.11%)
May 05, 2023 3.536 3.643 3.399 3.448 2,558 -0.01(-0.28%)
May 04, 2023 4.065 4.094 3.457 3.457 23,493 -0.84(-19.50%)
May 03, 2023 4.295 4.295 4.295 4.295 0 -0.09(-2.12%)
May 02, 2023 4.447 4.456 4.388 4.388 633 -0.09(-1.99%)
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.