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)

3.112 -0.131 (-4.02%)
Streaming Delayed Price Updated: 2:02 PM EST, Dec 15, 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 (%)
Dec 12, 2025 3.243 3.300 3.220 3.243 1,093 -0.07(-1.98%)
Dec 11, 2025 3.362 3.362 3.308 3.308 2,480 +0.03(+0.85%)
Dec 10, 2025 3.280 3.280 3.280 3.280 1,984 -0.03(-1.03%)
Dec 09, 2025 3.280 3.314 3.280 3.314 5,360 +0.02(+0.67%)
Dec 08, 2025 3.292 3.292 3.292 3.292 3,900 -0.15(-4.30%)
Dec 05, 2025 3.462 3.462 3.432 3.440 12,281 +0.05(+1.53%)
Dec 04, 2025 3.430 3.440 3.368 3.388 19,345 +0.03(+0.83%)
Dec 03, 2025 3.364 3.430 3.360 3.360 11,500 -0.02(-0.59%)
Dec 02, 2025 3.324 3.380 3.324 3.380 39,825 +0.05(+1.50%)
Dec 01, 2025 2.950 3.356 2.950 3.330 44,512 +0.17(+5.38%)
Nov 28, 2025 3.160 3.180 3.160 3.160 18,483 +0.08(+2.46%)
Nov 26, 2025 3.067 3.084 2.950 3.084 30,701 +0.13(+4.54%)
Nov 25, 2025 2.900 2.950 2.891 2.950 29,725 +0.01(+0.34%)
Nov 24, 2025 2.905 2.950 2.890 2.940 43,930 +0.02(+0.68%)
Nov 21, 2025 2.875 2.922 2.870 2.920 34,390 +0.05(+1.74%)
Nov 20, 2025 2.950 3.020 2.870 2.870 66,872 -0.07(-2.51%)
Nov 19, 2025 2.925 2.990 2.911 2.944 36,116 +0.03(+1.17%)
Nov 18, 2025 2.885 2.940 2.885 2.910 10,939 +0.00(+0.14%)
Nov 17, 2025 2.970 2.970 2.880 2.906 24,009 -0.00(-0.07%)
Nov 14, 2025 3.050 3.050 2.908 2.908 45,413 -0.15(-4.97%)
Nov 13, 2025 3.520 3.520 3.020 3.060 235,529 -0.50(-14.17%)
Nov 12, 2025 3.520 3.565 3.520 3.565 19,801 +0.04(+1.28%)
Nov 11, 2025 3.500 3.520 3.476 3.520 10,138 -0.00(-0.06%)
Nov 10, 2025 3.590 3.760 3.522 3.522 3,413 -0.01(-0.24%)
Nov 07, 2025 3.508 3.792 3.450 3.530 6,629 +0.02(+0.58%)
Nov 06, 2025 3.500 3.520 3.485 3.510 26,648 -0.04(-1.18%)
Nov 05, 2025 3.580 3.580 3.552 3.552 2,831 -0.06(-1.61%)
Nov 04, 2025 3.650 3.650 3.610 3.610 4,880 -0.20(-5.35%)
Oct 31, 2025 3.814 447 -0.04(-0.94%)
Oct 30, 2025 3.851 3.870 3.848 3.850 9,338 -0.03(-0.75%)
Oct 29, 2025 3.990 3.995 3.879 3.879 5,533 -0.14(-3.51%)
Oct 28, 2025 4.000 4.072 4.000 4.020 1,935 -0.07(-1.74%)
Oct 27, 2025 4.062 4.200 4.045 4.091 6,746 +0.03(+0.79%)
Oct 24, 2025 4.000 4.059 3.950 4.059 4,309 +0.22(+5.70%)
Oct 23, 2025 3.870 3.870 3.840 3.840 6,481 -0.01(-0.26%)
Oct 22, 2025 3.890 3.890 3.850 3.850 734 -0.02(-0.39%)
Oct 21, 2025 3.872 3.910 3.865 3.865 9,712 -0.10(-2.64%)
Oct 20, 2025 3.978 3.978 3.970 3.970 4,700 +0.05(+1.17%)
Oct 17, 2025 4.010 4.010 3.924 3.924 5,401 -0.08(-1.90%)
Oct 16, 2025 4.110 4.110 4.000 4.000 4,497 -0.15(-3.71%)
Oct 15, 2025 4.154 4.154 4.144 4.154 16,440 -0.03(-0.62%)
Oct 14, 2025 4.230 4.240 4.180 4.180 2,991 -0.07(-1.65%)
Oct 13, 2025 4.620 4.620 4.250 4.250 2,880 -0.06(-1.35%)
Oct 10, 2025 4.200 4.308 4.200 4.308 3,284 +0.17(+4.18%)
Oct 09, 2025 4.288 4.288 4.135 4.135 5,480 -0.27(-6.02%)
Oct 08, 2025 4.332 4.400 4.330 4.400 3,512 -0.00(-0.05%)
Oct 07, 2025 4.300 4.500 4.300 4.402 2,463 +0.08(+1.90%)
Oct 06, 2025 4.240 4.320 4.240 4.320 2,801 +0.04(+0.96%)
Oct 03, 2025 4.279 4.279 4.279 4.279 5,759 +0.06(+1.40%)
Oct 02, 2025 4.287 4.300 4.220 4.220 11,243 -0.04(-0.94%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.