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 (%)
Apr 28, 2023 4.378 4.378 4.378 4.378 422 +0.17(+3.95%)
Apr 27, 2023 4.211 4.211 4.211 4.211 0 -0.04(-0.95%)
Apr 26, 2023 4.329 4.329 4.252 4.252 457 -0.06(-1.34%)
Apr 25, 2023 4.378 4.378 4.309 4.309 118 +0.16(+3.90%)
Apr 24, 2023 4.148 4.148 4.148 4.148 84 -0.02(-0.59%)
Apr 21, 2023 4.123 4.172 4.123 4.172 219 -0.00(-0.12%)
Apr 20, 2023 4.177 4.177 4.177 4.177 378 -0.15(-3.51%)
Apr 19, 2023 4.172 4.329 4.172 4.329 235 +0.20(+4.86%)
Apr 18, 2023 4.280 4.280 4.128 4.128 1,155 -0.13(-2.96%)
Apr 17, 2023 4.623 4.623 4.254 4.254 1,513 -0.32(-7.03%)
Apr 14, 2023 4.731 4.740 4.495 4.576 2,896 -0.14(-3.07%)
Apr 13, 2023 4.868 5.039 4.721 4.721 479 -0.18(-3.60%)
Apr 12, 2023 5.055 5.191 4.858 4.897 965 -0.42(-7.83%)
Apr 11, 2023 5.333 5.352 5.313 5.313 1,535 -0.03(-0.64%)
Apr 10, 2023 5.357 5.367 5.348 5.348 1,573 -0.06(-1.18%)
Apr 06, 2023 5.582 5.582 5.411 5.411 867 -0.20(-3.58%)
Apr 05, 2023 5.583 5.612 5.583 5.612 446 +0.03(+0.53%)
Apr 04, 2023 5.681 5.681 5.583 5.583 3,109 -0.09(-1.67%)
Apr 03, 2023 5.739 5.739 5.672 5.678 682 +0.04(+0.64%)
Mar 31, 2023 5.555 5.641 5.555 5.641 1,151 +0.10(+1.74%)
Mar 30, 2023 5.397 5.545 5.397 5.545 1,034 +0.11(+2.10%)
Mar 29, 2023 5.161 5.431 5.161 5.431 127 +0.25(+4.82%)
Mar 28, 2023 5.259 5.269 5.181 5.181 4,246 +0.15(+2.92%)
Mar 27, 2023 5.161 5.170 5.034 5.034 872 -0.14(-2.65%)
Mar 24, 2023 4.975 5.171 4.975 5.171 1,099 +0.14(+2.82%)
Mar 23, 2023 5.171 5.227 5.029 5.029 2,312 -0.39(-7.14%)
Mar 22, 2023 5.455 5.455 5.416 5.416 2,120 -0.10(-1.86%)
Mar 21, 2023 5.788 5.788 5.519 5.519 2,156 -0.20(-3.43%)
Mar 20, 2023 5.730 5.730 5.700 5.715 429 -0.12(-2.09%)
Mar 17, 2023 5.837 5.837 5.837 5.837 102 +0.01(+0.17%)
Mar 16, 2023 5.524 5.827 5.466 5.827 1,093 +0.23(+4.02%)
Mar 15, 2023 5.602 5.602 5.602 5.602 301 -0.10(-1.80%)
Mar 14, 2023 5.730 5.730 5.705 5.705 326 -0.16(-2.80%)
Mar 13, 2023 5.876 5.881 5.837 5.870 2,810 -0.07(-1.11%)
Mar 10, 2023 6.004 6.061 5.876 5.935 1,767 -0.05(-0.90%)
Mar 09, 2023 6.180 6.180 5.989 5.989 1,177 -0.05(-0.80%)
Mar 08, 2023 5.936 6.038 5.935 6.038 565 +0.06(+1.06%)
Mar 07, 2023 5.925 6.043 5.925 5.974 1,643 +0.01(+0.11%)
Mar 06, 2023 5.974 5.994 5.965 5.968 2,454 +0.03(+0.57%)
Mar 03, 2023 6.111 6.249 5.856 5.934 3,370 -0.34(-5.41%)
Mar 02, 2023 6.200 6.273 6.200 6.273 1,432 +0.03(+0.55%)
Mar 01, 2023 6.464 6.464 5.999 6.239 2,480 -0.24(-3.78%)
Feb 28, 2023 6.317 6.572 6.317 6.484 2,445 -0.14(-2.07%)
Feb 27, 2023 6.964 7.003 6.102 6.621 4,505 -0.11(-1.60%)
Feb 24, 2023 6.954 6.954 6.729 6.729 5,020 -0.03(-0.51%)
Feb 23, 2023 6.954 6.972 6.763 6.763 1,260 +0.60(+9.78%)
Feb 22, 2023 5.837 6.161 5.837 6.160 3,206 +0.39(+6.70%)
Feb 21, 2023 5.671 5.773 5.671 5.773 530 +0.21(+3.78%)
Feb 17, 2023 5.583 6.268 5.563 5.563 5,062 +0.49(+9.76%)
Feb 16, 2023 5.602 5.602 5.044 5.068 8,076 -0.81(-13.75%)
Feb 15, 2023 7.081 7.081 5.876 5.877 15,793 -1.32(-18.37%)
Feb 14, 2023 7.443 7.443 6.973 7.199 18,861 -0.31(-4.11%)
Feb 13, 2023 7.071 7.825 6.895 7.507 13,762 +0.70(+10.33%)
Feb 10, 2023 6.592 6.804 6.592 6.804 1,153 +0.18(+2.69%)
Feb 09, 2023 6.660 6.660 6.582 6.626 6,036 +0.14(+2.19%)
Feb 08, 2023 6.493 6.807 6.417 6.484 4,159 +0.31(+5.00%)
Feb 07, 2023 6.582 6.650 5.739 6.175 8,946 +0.03(+0.49%)
Feb 06, 2023 5.211 6.170 5.015 6.145 9,846 +1.22(+24.86%)
Feb 03, 2023 3.839 5.064 3.811 4.922 7,805 +0.78(+18.70%)
Feb 02, 2023 4.035 4.146 3.046 4.146 29,658 -0.53(-11.25%)
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.