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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

(OP:KSIOF)

3.850 -0.015 (-0.39%)

Streaming Delayed Price Updated: 3:30 PM EDT, Oct 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	4.314	4.314	4.250	4.260	5,465	-0.02(-0.37%)
Sep 30, 2025	4.274	4.276	4.274	4.276	1,443	+0.05(+1.08%)
Sep 29, 2025	4.190	4.230	4.152	4.230	10,132	+0.07(+1.79%)
Sep 26, 2025	4.016	4.180	4.016	4.156	5,535	+0.21(+5.27%)
Sep 25, 2025	3.970	3.980	3.948	3.948	6,096	-0.05(-1.30%)
Sep 24, 2025	4.003	4.003	3.920	4.000	11,887	-0.01(-0.25%)
Sep 23, 2025	3.998	4.010	3.998	4.010	1,296	-0.05(-1.23%)
Sep 19, 2025				4.060	769	+0.07(+1.75%)
Sep 18, 2025	4.000	4.000	3.978	3.990	7,700	-0.01(-0.25%)
Sep 17, 2025	4.100	4.100	4.000	4.000	27,198	+0.01(+0.25%)
Sep 16, 2025	4.000	4.000	3.970	3.990	25,952	-0.05(-1.24%)
Sep 15, 2025	3.890	4.040	3.850	4.040	1,949	+0.14(+3.59%)
Sep 12, 2025	3.900	3.900	3.900	3.900	510	+0.00(+0.00%)
Sep 11, 2025	3.935	3.935	3.810	3.900	2,673	-0.05(-1.27%)
Sep 10, 2025	4.014	4.014	3.950	3.950	630	-0.03(-0.85%)
Sep 09, 2025	4.030	4.034	3.984	3.984	7,177	-0.01(-0.18%)
Sep 08, 2025	3.980	4.000	3.965	3.991	10,281	+0.02(+0.43%)
Sep 05, 2025	4.000	4.000	3.974	3.974	3,172	+0.05(+1.25%)
Sep 04, 2025	4.000	4.030	3.925	3.925	2,838	-0.08(-1.88%)
Sep 03, 2025	3.900	4.000	3.900	4.000	13,816	+0.04(+1.01%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

(OP:KSIOF)

Historical Prices