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 (%)
Mar 14, 2024 0.8780 0 +0.01(+0.80%)
Mar 13, 2024 0.8629 0.8767 0.8606 0.8710 8,208 -0.01(-0.65%)
Mar 12, 2024 0.8884 0.9156 0.7800 0.8767 13,095 -0.01(-1.32%)
Mar 11, 2024 0.8981 0.8981 0.8400 0.8884 22,673 -0.03(-3.12%)
Mar 08, 2024 0.8389 0.9180 0.7800 0.9170 8,203 +0.06(+7.05%)
Mar 07, 2024 0.8578 0.8655 0.7801 0.8566 38,087 -0.02(-2.78%)
Mar 06, 2024 1.010 1.060 0.8750 0.8811 270,366 -0.21(-18.99%)
Mar 05, 2024 1.160 1.195 1.088 1.088 19,873 -0.14(-11.58%)
Mar 04, 2024 1.240 1.290 1.198 1.230 17,849 -0.01(-0.65%)
Mar 01, 2024 1.220 1.240 1.220 1.238 1,378 +0.02(+1.48%)
Feb 29, 2024 1.250 1.250 1.190 1.220 7,394 -0.01(-0.48%)
Feb 28, 2024 1.230 1.230 1.226 1.226 12,987 +0.02(+1.28%)
Feb 27, 2024 1.210 1.210 1.210 1.210 6,680 -0.01(-0.79%)
Feb 26, 2024 1.260 1.260 1.201 1.220 15,644 +0.01(+1.24%)
Feb 23, 2024 1.180 1.205 1.180 1.205 1,242 +0.00(+0.00%)
Feb 22, 2024 1.238 1.238 1.205 1.205 1,129 +0.00(+0.00%)
Feb 21, 2024 1.200 1.205 1.200 1.205 670 -0.00(-0.40%)
Feb 20, 2024 1.180 1.215 1.141 1.210 8,430 +0.03(+2.93%)
Feb 16, 2024 1.170 1.190 1.170 1.175 2,760 -0.01(-1.23%)
Feb 15, 2024 1.120 1.190 1.110 1.190 17,597 +0.04(+3.07%)
Feb 14, 2024 1.140 1.155 1.100 1.155 10,519 +0.03(+3.06%)
Feb 13, 2024 1.140 1.150 1.120 1.120 2,606 -0.03(-2.73%)
Feb 12, 2024 1.110 1.152 1.110 1.152 5,861 +0.01(+1.02%)
Feb 09, 2024 1.140 1.180 1.140 1.140 6,763 -0.00(-0.40%)
Feb 08, 2024 1.130 1.145 1.110 1.145 2,798 -0.01(-0.47%)
Feb 07, 2024 1.200 1.200 1.150 1.150 10,596 -0.03(-2.94%)
Feb 06, 2024 1.230 1.230 1.170 1.185 8,347 -0.05(-3.67%)
Feb 05, 2024 1.290 1.290 1.210 1.230 19,427 -0.04(-3.13%)
Feb 02, 2024 1.260 1.280 1.210 1.270 7,181 -0.01(-0.79%)
Feb 01, 2024 1.230 1.310 1.220 1.280 12,890 +0.09(+7.56%)
Jan 31, 2024 1.180 1.190 1.170 1.190 14,646 -0.00(-0.02%)
Jan 30, 2024 1.170 1.220 1.140 1.190 31,065 +0.04(+3.93%)
Jan 29, 2024 1.087 1.145 1.080 1.145 1,631 +0.09(+8.04%)
Jan 26, 2024 1.070 1.070 1.030 1.060 2,662 -0.01(-0.95%)
Jan 25, 2024 1.040 1.099 1.040 1.070 1,920 +0.09(+8.88%)
Jan 24, 2024 1.000 1.000 0.9827 0.9827 1,788 -0.04(-3.66%)
Jan 23, 2024 0.9860 1.030 0.9860 1.020 4,043 +0.02(+2.26%)
Jan 22, 2024 0.9800 1.012 0.9800 0.9975 5,435 -0.01(-0.75%)
Jan 19, 2024 1.040 1.040 0.9801 1.005 3,843 -0.03(-2.92%)
Jan 18, 2024 1.140 1.160 1.035 1.035 2,621 -0.02(-2.34%)
Jan 17, 2024 1.210 1.340 1.030 1.060 30,492 -0.20(-15.87%)
Jan 16, 2024 1.310 1.330 1.220 1.260 22,696 -0.02(-1.27%)
Jan 12, 2024 1.230 1.350 1.230 1.276 17,002 +0.01(+0.63%)
Jan 11, 2024 1.320 1.330 1.190 1.268 15,253 -0.08(-5.88%)
Jan 10, 2024 1.380 1.450 1.270 1.347 44,127 +0.14(+11.54%)
Jan 09, 2024 1.100 1.270 1.100 1.208 31,867 +0.18(+17.44%)
Jan 08, 2024 0.9800 1.030 0.9712 1.029 5,381 +0.06(+5.91%)
Jan 05, 2024 0.9471 0.9712 0.9291 0.9712 13,074 +0.02(+2.54%)
Jan 04, 2024 0.9497 0.9600 0.9201 0.9471 4,531 +0.02(+1.69%)
Jan 03, 2024 0.9300 0.9314 0.9300 0.9314 1,349 -0.02(-1.85%)
Jan 02, 2024 0.9400 0.9500 0.9252 0.9490 8,173 +0.01(+0.96%)
Dec 29, 2023 0.9200 0.9785 0.9097 0.9400 14,888 +0.04(+3.94%)
Dec 28, 2023 0.9676 0.9676 0.9044 0.9044 15,006 -0.04(-4.30%)
Dec 27, 2023 1.010 1.010 0.9500 0.9450 10,420 -0.11(-10.00%)
Dec 26, 2023 1.070 1.120 1.000 1.050 10,425 +0.02(+1.45%)
Dec 22, 2023 0.8604 1.050 0.8604 1.035 5,119 +0.20(+24.04%)
Dec 21, 2023 0.8524 0.8786 0.8335 0.8344 6,179 -0.07(-7.29%)
Dec 20, 2023 0.8016 0.9380 0.8016 0.9000 5,907 +0.08(+9.22%)
Dec 19, 2023 0.8770 1.020 0.7775 0.8240 42,365 -0.34(-28.97%)
Dec 18, 2023 1.320 1.380 1.038 1.160 17,640 -0.02(-1.80%)
Dec 15, 2023 1.144 1.232 1.144 1.181 2,479 -0.00(-0.15%)
Dec 14, 2023 1.213 1.213 1.144 1.183 6,017 -0.02(-1.64%)
Dec 13, 2023 1.252 1.252 1.193 1.203 3,061 -0.04(-3.17%)
Dec 12, 2023 1.301 1.321 1.242 1.242 3,142 -0.10(-7.35%)
Dec 11, 2023 1.272 1.351 1.272 1.341 239,649 +0.06(+5.08%)
Dec 08, 2023 1.282 1.293 1.222 1.276 4,182 -0.02(-1.20%)
Dec 07, 2023 1.292 1.301 1.237 1.292 3,131 +0.00(+0.38%)
Dec 06, 2023 1.252 1.301 1.252 1.287 19,636 +0.06(+5.24%)
Dec 05, 2023 1.193 1.242 1.193 1.222 3,387 +0.03(+2.48%)
Dec 04, 2023 1.213 1.242 1.163 1.193 58,459 -0.04(-3.55%)
Dec 01, 2023 1.208 1.262 1.203 1.237 5,720 +0.09(+7.68%)
Nov 30, 2023 1.094 1.222 1.070 1.149 16,200 +0.08(+7.87%)
Nov 29, 2023 1.114 1.114 1.006 1.065 29,111 -0.09(-7.69%)
Nov 28, 2023 1.144 1.153 1.144 1.153 1,324 -0.03(-2.48%)
Nov 27, 2023 1.173 1.183 1.153 1.183 527 +0.01(+0.81%)
Nov 24, 2023 1.153 1.173 1.124 1.173 2,218 -0.03(-2.84%)
Nov 22, 2023 1.111 1.208 1.104 1.208 51,444 +0.05(+4.24%)
Nov 21, 2023 1.134 1.203 1.104 1.159 6,187 +0.02(+2.19%)
Nov 20, 2023 1.439 1.469 1.134 1.134 33,487 -0.28(-19.86%)
Nov 17, 2023 1.213 1.439 1.213 1.415 4,193 +0.19(+15.73%)
Nov 16, 2023 1.321 1.321 1.222 1.222 6,876 -0.01(-0.80%)
Nov 15, 2023 1.262 1.272 1.232 1.232 6,288 -0.11(-8.09%)
Nov 14, 2023 1.331 1.341 1.252 1.341 41,962 +0.02(+1.49%)
Nov 13, 2023 1.252 1.390 1.242 1.321 8,159 +0.11(+8.90%)
Nov 10, 2023 1.153 1.311 1.134 1.213 3,198 +0.15(+13.62%)
Nov 09, 2023 1.153 1.222 1.006 1.068 14,475 -0.09(-7.44%)
Nov 08, 2023 1.262 1.331 1.084 1.153 16,228 -0.08(-6.40%)
Nov 07, 2023 1.715 1.715 1.232 1.232 13,295 -0.03(-2.72%)
Nov 06, 2023 1.405 1.405 1.242 1.267 8,284 -0.13(-9.19%)
Nov 03, 2023 1.420 1.459 1.395 1.395 14,684 -0.03(-1.85%)
Nov 02, 2023 1.410 1.448 1.368 1.421 3,034 -0.01(-0.91%)
Nov 01, 2023 1.370 1.469 1.351 1.434 11,114 -0.12(-7.77%)
Oct 31, 2023 1.706 1.706 1.555 1.555 3,374 -0.21(-11.87%)
Oct 30, 2023 1.671 1.765 1.671 1.765 3,724 +0.12(+7.19%)
Oct 27, 2023 1.844 1.844 1.637 1.646 6,892 -0.13(-7.48%)
Oct 26, 2023 1.873 1.883 1.780 1.780 10,603 -0.12(-6.48%)
Oct 25, 2023 1.942 1.942 1.903 1.903 4,546 -0.07(-3.50%)
Oct 24, 2023 1.982 2.006 1.972 1.972 6,554 +0.03(+1.52%)
Oct 23, 2023 1.962 2.020 1.940 1.942 21,995 -0.08(-3.90%)
Oct 20, 2023 2.021 2.021 2.021 2.021 121 -0.02(-0.97%)
Oct 19, 2023 2.062 2.062 2.041 2.041 1,003 +0.02(+0.98%)
Oct 18, 2023 2.061 2.061 1.992 2.021 6,997 -0.06(-2.84%)
Oct 17, 2023 2.001 2.108 2.001 2.080 1,585 +0.06(+2.93%)
Oct 16, 2023 2.031 2.080 1.942 2.021 17,172 -0.00(-0.24%)
Oct 13, 2023 2.026 2.026 2.026 2.026 131 -0.04(-1.97%)
Oct 12, 2023 2.065 2.067 2.034 2.067 1,082 +0.06(+2.75%)
Oct 11, 2023 2.070 2.070 2.011 2.011 2,727 -0.09(-4.23%)
Oct 10, 2023 2.139 2.139 2.031 2.100 15,605 -0.05(-2.52%)
Oct 09, 2023 2.179 2.179 2.130 2.154 7,114 -0.03(-1.58%)
Oct 06, 2023 2.179 2.189 2.179 2.189 505 +0.00(+0.23%)
Oct 05, 2023 2.100 2.184 2.100 2.184 904 -0.03(-1.56%)
Oct 04, 2023 2.189 2.218 2.179 2.218 3,453 -0.03(-1.32%)
Oct 03, 2023 2.189 2.248 2.149 2.248 8,406 +0.00(+0.22%)
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.