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
Markets:
Overview
News
Currencies
International
Treasuries

(OP:KSIOF)

4.000 +0.040 (+1.01%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 3, 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 02, 2025 3.890 3.960 3.860 3.960 9,388 +0.02(+0.53%)
Aug 29, 2025 3.844 3.939 3.820 3.939 7,601 +0.09(+2.31%)
Aug 28, 2025 3.890 3.890 3.850 3.850 8,583 +0.00(+0.09%)
Aug 27, 2025 3.920 3.920 3.846 3.846 2,086 -0.09(-2.20%)
Aug 26, 2025 3.933 3.933 3.933 3.933 144 -0.13(-3.27%)
Aug 25, 2025 4.220 4.220 3.900 4.066 1,941 -0.04(-1.07%)
Aug 22, 2025 3.930 4.130 3.930 4.110 3,449 +0.21(+5.38%)
Aug 21, 2025 3.930 3.930 3.890 3.900 13,323 -0.04(-1.02%)
Aug 20, 2025 3.950 3.960 3.939 3.940 7,482 -0.02(-0.62%)
Aug 19, 2025 3.942 3.970 3.942 3.965 876 -0.03(-0.64%)
Aug 18, 2025 4.010 4.050 3.930 3.990 9,420 -0.07(-1.82%)
Aug 15, 2025 4.155 4.155 4.058 4.064 8,614 -0.05(-1.13%)
Aug 14, 2025 4.120 4.140 4.095 4.111 23,026 -0.09(-2.13%)
Aug 13, 2025 4.200 4.200 4.190 4.200 1,442 -0.01(-0.19%)
Aug 12, 2025 4.208 4.208 4.208 4.208 298 -0.06(-1.45%)
Aug 11, 2025 4.450 4.450 4.240 4.270 6,238 -0.04(-0.93%)
Aug 08, 2025 4.449 4.449 4.280 4.310 18,079 -0.07(-1.55%)
Aug 07, 2025 4.120 4.378 4.080 4.378 21,554 +0.33(+8.10%)
Aug 06, 2025 4.144 4.144 3.786 4.050 44,384 -0.27(-6.21%)
Aug 05, 2025 4.125 4.318 4.125 4.318 7,069 +0.19(+4.55%)
Aug 01, 2025 4.130 0 -0.07(-1.67%)
Jul 31, 2025 4.090 4.200 4.090 4.200 19,549 +0.11(+2.69%)
Jul 30, 2025 4.090 4.120 4.070 4.090 9,876 +0.00(+0.00%)
Jul 29, 2025 4.131 4.131 4.090 4.090 1,318 +0.00(+0.00%)
Jul 28, 2025 4.150 4.170 4.090 4.090 8,969 -0.06(-1.43%)
Jul 25, 2025 4.190 4.190 4.149 4.149 2,806 -0.04(-0.97%)
Jul 24, 2025 4.195 4.195 4.190 4.190 763 -0.07(-1.64%)
Jul 23, 2025 4.284 4.286 4.260 4.260 3,220 -0.09(-2.07%)
Jul 22, 2025 4.258 4.350 4.258 4.350 13,724 +0.04(+0.93%)
Jul 21, 2025 4.310 4.310 4.260 4.310 18,480 +0.03(+0.70%)
Jul 18, 2025 4.306 4.306 4.270 4.280 1,187 -0.03(-0.68%)
Jul 17, 2025 4.300 4.309 4.270 4.309 4,654 -0.02(-0.52%)
Jul 16, 2025 4.353 4.353 4.332 4.332 545 -0.01(-0.18%)
Jul 15, 2025 4.270 4.349 4.270 4.340 12,999 -0.08(-1.72%)
Jul 14, 2025 4.416 4.416 4.416 4.416 719 -0.02(-0.54%)
Jul 11, 2025 4.540 4.540 4.410 4.440 6,860 -0.13(-2.83%)
Jul 10, 2025 4.513 4.569 4.460 4.569 17,092 +0.17(+3.85%)
Jul 09, 2025 4.170 4.450 4.170 4.400 12,891 +0.26(+6.28%)
Jul 08, 2025 4.152 4.240 4.128 4.140 29,445 -0.01(-0.24%)
Jul 07, 2025 4.350 4.350 4.072 4.150 72,367 -0.23(-5.25%)
Jul 03, 2025 4.380 4.380 4.380 4.380 7,666 +0.01(+0.14%)
Jul 02, 2025 4.389 4.430 4.374 4.374 2,629 -0.13(-2.80%)
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.