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

(TSV:KLD)

1.780 +0.020 (+1.14%)

Streaming Delayed Price Updated: 9:30 AM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	1.850	1.850	1.760	1.760	69,164	-0.09(-4.86%)
Nov 03, 2025	1.820	1.870	1.810	1.850	40,442	+0.03(+1.65%)
Oct 31, 2025	1.840	1.840	1.800	1.820	7,811	-0.01(-0.55%)
Oct 30, 2025	1.870	1.870	1.820	1.830	10,950	-0.03(-1.61%)
Oct 29, 2025	1.860	1.890	1.850	1.860	15,000	-0.02(-1.06%)
Oct 28, 2025	1.760	1.880	1.760	1.880	20,477	+0.09(+5.03%)
Oct 27, 2025	1.790	1.800	1.760	1.790	43,105	-0.06(-3.24%)
Oct 24, 2025	1.800	1.860	1.800	1.850	7,301	+0.04(+2.21%)
Oct 23, 2025	1.910	1.910	1.810	1.810	26,003	+0.00(+0.00%)
Oct 22, 2025	1.780	1.840	1.750	1.810	27,982	+0.01(+0.56%)
Oct 21, 2025	1.880	1.880	1.790	1.800	90,236	-0.08(-4.26%)
Oct 20, 2025	1.890	1.950	1.880	1.880	41,300	+0.01(+0.53%)
Oct 17, 2025	1.960	1.980	1.850	1.870	144,441	-0.10(-5.08%)
Oct 16, 2025	1.950	2.030	1.910	1.970	59,212	+0.05(+2.60%)
Oct 15, 2025	2.030	2.030	1.910	1.920	77,174	-0.13(-6.34%)
Oct 14, 2025	2.100	2.100	1.980	2.050	107,561	-0.02(-0.97%)
Oct 10, 2025				2.070	0	-0.05(-2.36%)
Oct 09, 2025	2.270	2.290	2.100	2.120	48,010	-0.15(-6.61%)
Oct 08, 2025	2.250	2.280	2.240	2.270	23,462	+0.05(+2.25%)
Oct 07, 2025	2.260	2.300	2.220	2.220	21,333	-0.01(-0.45%)
Oct 06, 2025	2.180	2.270	2.180	2.230	40,756	+0.08(+3.72%)
Oct 03, 2025	2.110	2.200	2.110	2.150	95,702	+0.05(+2.38%)
Oct 02, 2025	2.030	2.100	2.030	2.100	85,056	+0.13(+6.60%)
Oct 01, 2025	2.030	2.040	1.750	1.970	214,284	-0.04(-1.99%)
Sep 30, 2025	2.100	2.100	2.010	2.010	92,054	-0.16(-7.37%)
Sep 29, 2025	2.150	2.180	2.100	2.170	49,557	+0.03(+1.40%)
Sep 26, 2025	2.060	2.160	2.060	2.140	362,590	+0.06(+2.88%)
Sep 25, 2025	2.110	2.110	2.080	2.080	24,357	-0.03(-1.42%)
Sep 24, 2025	2.110	2.140	2.090	2.110	79,433	+0.01(+0.48%)
Sep 23, 2025	2.200	2.290	2.100	2.100	126,166	-0.07(-3.23%)
Sep 22, 2025	2.120	2.190	2.120	2.170	19,100	-0.03(-1.36%)
Sep 19, 2025	2.120	2.200	2.050	2.200	11,357	+0.08(+3.77%)
Sep 18, 2025	2.140	2.140	2.060	2.120	7,464	+0.01(+0.47%)
Sep 17, 2025	2.090	2.160	2.050	2.110	93,806	+0.00(+0.00%)
Sep 16, 2025	2.180	2.180	2.100	2.110	16,027	-0.07(-3.21%)
Sep 15, 2025	2.250	2.250	2.140	2.180	54,970	-0.03(-1.36%)
Sep 12, 2025	2.100	2.250	2.100	2.210	56,025	+0.12(+5.74%)
Sep 11, 2025	2.080	2.110	2.040	2.090	53,485	+0.05(+2.45%)
Sep 10, 2025	2.070	2.080	2.000	2.040	41,883	-0.04(-1.92%)
Sep 09, 2025	2.060	2.080	1.990	2.080	79,695	+0.02(+0.97%)
Sep 08, 2025	2.040	2.060	1.970	2.060	42,450	+0.01(+0.49%)
Sep 05, 2025	1.950	2.050	1.950	2.050	39,687	+0.05(+2.50%)
Sep 04, 2025	2.030	2.030	1.950	2.000	89,225	-0.05(-2.44%)
Sep 03, 2025	2.060	2.070	2.040	2.050	50,899	-0.02(-0.97%)

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

(TSV:KLD)

Historical Prices