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

(TSX:KSI)

5.580 +0.030 (+0.54%)
Streaming Delayed Price Updated: 9:33 AM EDT, Oct 29, 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 (%)
Oct 28, 2025 5.640 5.690 5.540 5.550 16,985 -0.04(-0.72%)
Oct 27, 2025 5.690 5.930 5.580 5.590 24,152 -0.08(-1.41%)
Oct 24, 2025 5.430 5.680 5.430 5.670 28,931 +0.24(+4.42%)
Oct 23, 2025 5.460 5.540 5.360 5.430 103,834 +0.02(+0.37%)
Oct 22, 2025 5.400 5.500 5.340 5.410 104,951 -0.04(-0.73%)
Oct 21, 2025 5.680 5.680 5.360 5.450 85,429 -0.07(-1.27%)
Oct 20, 2025 5.590 5.630 5.510 5.520 65,272 +0.02(+0.36%)
Oct 17, 2025 5.610 5.660 5.460 5.500 135,974 -0.16(-2.83%)
Oct 16, 2025 5.830 5.840 5.600 5.660 122,992 -0.14(-2.41%)
Oct 15, 2025 5.850 5.890 5.700 5.800 74,437 -0.02(-0.34%)
Oct 14, 2025 6.010 6.010 5.800 5.820 86,364 -0.08(-1.36%)
Oct 10, 2025 5.900 0 +0.05(+0.85%)
Oct 09, 2025 6.110 6.110 5.800 5.850 160,217 -0.23(-3.78%)
Oct 08, 2025 6.020 6.180 6.000 6.080 160,018 +0.00(+0.00%)
Oct 07, 2025 6.060 6.280 5.970 6.080 103,190 +0.02(+0.33%)
Oct 06, 2025 6.000 6.080 5.890 6.060 52,798 +0.06(+1.00%)
Oct 03, 2025 5.830 6.070 5.830 6.000 68,833 +0.12(+2.04%)
Oct 02, 2025 6.050 6.130 5.800 5.880 36,978 -0.06(-1.01%)
Oct 01, 2025 5.900 6.010 5.830 5.940 158,337 +0.03(+0.51%)
Sep 30, 2025 5.960 5.990 5.810 5.910 62,778 -0.07(-1.17%)
Sep 29, 2025 5.800 6.000 5.700 5.980 103,846 +0.20(+3.46%)
Sep 26, 2025 5.600 5.900 5.590 5.780 58,753 +0.26(+4.71%)
Sep 25, 2025 5.500 5.560 5.460 5.520 177,009 +0.02(+0.36%)
Sep 24, 2025 5.510 5.570 5.500 5.500 26,447 -0.01(-0.18%)
Sep 23, 2025 5.500 5.570 5.480 5.510 128,235 +0.01(+0.18%)
Sep 22, 2025 5.550 5.560 5.500 5.500 113,523 -0.07(-1.26%)
Sep 19, 2025 5.540 5.600 5.500 5.570 106,094 +0.06(+1.09%)
Sep 18, 2025 5.540 5.550 5.450 5.510 242,793 +0.01(+0.18%)
Sep 17, 2025 5.640 5.650 5.480 5.500 227,286 +0.00(+0.00%)
Sep 16, 2025 5.500 5.540 5.460 5.500 267,672 -0.01(-0.18%)
Sep 15, 2025 5.420 5.610 5.330 5.510 155,518 +0.16(+2.99%)
Sep 12, 2025 5.400 5.410 5.330 5.350 99,323 -0.05(-0.93%)
Sep 11, 2025 5.440 5.450 5.280 5.400 318,984 -0.04(-0.74%)
Sep 10, 2025 5.520 5.560 5.440 5.440 61,035 -0.08(-1.45%)
Sep 09, 2025 5.450 5.600 5.450 5.520 102,463 +0.04(+0.73%)
Sep 08, 2025 5.520 5.530 5.470 5.480 29,637 -0.05(-0.90%)
Sep 05, 2025 5.410 5.530 5.410 5.530 66,474 +0.07(+1.28%)
Sep 04, 2025 5.530 5.530 5.380 5.460 48,019 +0.00(+0.00%)
Sep 03, 2025 5.380 5.580 5.370 5.460 212,383 +0.09(+1.68%)
Sep 02, 2025 5.310 5.460 5.310 5.370 358,999 -0.04(-0.74%)
Aug 29, 2025 5.410 0 +0.23(+4.44%)
Aug 28, 2025 5.400 5.400 5.170 5.180 74,946 -0.24(-4.43%)
Aug 27, 2025 5.390 5.470 5.270 5.420 186,369 +0.04(+0.74%)
Aug 26, 2025 5.490 5.500 5.380 5.380 28,340 -0.09(-1.65%)
Aug 25, 2025 5.700 5.700 5.470 5.470 50,561 -0.19(-3.36%)
Aug 22, 2025 5.500 5.750 5.410 5.660 72,282 +0.32(+5.99%)
Aug 21, 2025 5.450 5.450 5.340 5.340 38,458 -0.14(-2.55%)
Aug 20, 2025 5.500 5.510 5.450 5.480 53,052 -0.02(-0.36%)
Aug 19, 2025 5.510 5.530 5.450 5.500 64,560 -0.01(-0.18%)
Aug 18, 2025 5.520 5.600 5.390 5.510 434,004 -0.06(-1.08%)
Aug 15, 2025 5.620 5.710 5.560 5.570 54,009 -0.12(-2.11%)
Aug 14, 2025 5.730 5.740 5.670 5.690 211,280 -0.08(-1.39%)
Aug 13, 2025 5.700 5.820 5.700 5.770 39,660 +0.02(+0.35%)
Aug 12, 2025 5.860 5.860 5.740 5.750 284,646 -0.13(-2.21%)
Aug 11, 2025 6.000 6.000 5.840 5.880 86,574 -0.02(-0.34%)
Aug 08, 2025 6.120 6.120 5.870 5.900 574,272 -0.12(-1.99%)
Aug 07, 2025 5.610 6.050 5.610 6.020 377,370 +0.42(+7.50%)
Aug 06, 2025 5.650 5.660 5.170 5.600 469,152 -0.39(-6.51%)
Aug 05, 2025 5.690 5.990 5.630 5.990 110,446 +0.36(+6.39%)
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.