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

(TSV:KFR)

0.2350 +0.0100 (+4.44%)
Streaming Delayed Price Updated: 3:36 PM EST, Nov 21, 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 (%)
Nov 21, 2025 0.2150 0.2400 0.2150 0.2350 313,200 +0.01(+4.44%)
Nov 20, 2025 0.2350 0.2400 0.2250 0.2250 273,140 -0.01(-4.26%)
Nov 19, 2025 0.2500 0.2500 0.2350 0.2350 59,134 -0.01(-4.08%)
Nov 18, 2025 0.2500 0.2650 0.2450 0.2450 207,280 +0.01(+2.08%)
Nov 17, 2025 0.2500 0.2700 0.2400 0.2400 410,049 -0.01(-4.00%)
Nov 14, 2025 0.2550 0.2550 0.2450 0.2500 170,300 -0.01(-3.85%)
Nov 13, 2025 0.2600 0.2650 0.2600 0.2600 28,000 +0.00(+0.00%)
Nov 12, 2025 0.2650 0.2700 0.2600 0.2600 144,770 -0.01(-1.89%)
Nov 11, 2025 0.2650 0.2700 0.2600 0.2650 115,000 +0.01(+3.92%)
Nov 10, 2025 0.2700 0.2700 0.2500 0.2550 617,100 +0.00(+0.00%)
Nov 07, 2025 0.2550 0.2650 0.2550 0.2550 96,819 -0.01(-1.92%)
Nov 06, 2025 0.2750 0.2750 0.2500 0.2600 137,750 +0.00(+0.00%)
Nov 05, 2025 0.2650 0.2700 0.2600 0.2600 55,800 +0.00(+0.00%)
Nov 04, 2025 0.2950 0.2950 0.2600 0.2600 263,900 -0.02(-7.14%)
Nov 03, 2025 0.2850 0.2900 0.2800 0.2800 63,000 -0.01(-3.45%)
Oct 31, 2025 0.3050 0.3150 0.2900 0.2900 217,073 -0.02(-6.45%)
Oct 30, 2025 0.3150 0.3150 0.3100 0.3100 150,500 -0.01(-1.59%)
Oct 29, 2025 0.3400 0.3400 0.3150 0.3150 104,873 -0.01(-1.56%)
Oct 28, 2025 0.3000 0.3300 0.3000 0.3200 149,780 +0.02(+6.67%)
Oct 27, 2025 0.2900 0.3000 0.2850 0.3000 104,887 +0.01(+3.45%)
Oct 24, 2025 0.2850 0.2900 0.2850 0.2900 26,500 +0.01(+1.75%)
Oct 23, 2025 0.2900 0.2900 0.2850 0.2850 36,000 -0.01(-1.72%)
Oct 22, 2025 0.2700 0.2950 0.2700 0.2900 236,182 +0.01(+5.45%)
Oct 21, 2025 0.2900 0.2900 0.2650 0.2750 216,239 -0.01(-5.17%)
Oct 20, 2025 0.2750 0.2900 0.2750 0.2900 26,000 +0.02(+7.41%)
Oct 17, 2025 0.2700 0.2750 0.2600 0.2700 163,559 -0.01(-1.82%)
Oct 16, 2025 0.3100 0.3100 0.2700 0.2750 581,324 -0.03(-9.84%)
Oct 15, 2025 0.3150 0.3200 0.3000 0.3050 56,938 -0.01(-3.17%)
Oct 14, 2025 0.3100 0.3400 0.3000 0.3150 479,300 +0.02(+5.00%)
Oct 10, 2025 0.3000 0 -0.01(-3.23%)
Oct 09, 2025 0.3050 0.3200 0.3000 0.3100 92,873 +0.01(+1.64%)
Oct 08, 2025 0.3000 0.3150 0.2850 0.3050 532,007 +0.01(+1.67%)
Oct 07, 2025 0.3050 0.3050 0.2800 0.3000 203,350 -0.01(-1.64%)
Oct 06, 2025 0.3450 0.3450 0.3000 0.3050 404,041 -0.03(-7.58%)
Oct 03, 2025 0.3100 0.3300 0.3100 0.3300 161,750 +0.01(+3.13%)
Oct 02, 2025 0.3200 0.3250 0.3100 0.3200 165,820 +0.00(+0.00%)
Oct 01, 2025 0.3450 0.3450 0.3150 0.3200 96,147 -0.02(-4.48%)
Sep 30, 2025 0.3350 0.3450 0.3250 0.3350 188,203 -0.01(-1.47%)
Sep 29, 2025 0.3450 0.3600 0.3400 0.3400 135,975 -0.01(-2.86%)
Sep 26, 2025 0.3350 0.3500 0.3250 0.3500 165,000 +0.02(+6.06%)
Sep 25, 2025 0.3300 0.3330 0.3100 0.3300 114,710 -0.01(-1.49%)
Sep 24, 2025 0.3650 0.3650 0.3150 0.3350 350,230 +0.00(+0.00%)
Sep 23, 2025 0.3350 0.3750 0.3300 0.3350 846,950 +0.01(+3.08%)
Sep 22, 2025 0.3050 0.3250 0.2850 0.3250 602,504 +0.02(+4.84%)
Sep 19, 2025 0.3100 0.3100 0.3000 0.3100 140,630 -0.02(-4.62%)
Sep 18, 2025 0.3400 0.3400 0.3150 0.3250 148,800 -0.02(-4.41%)
Sep 17, 2025 0.3350 0.3400 0.3350 0.3400 23,000 +0.00(+0.00%)
Sep 16, 2025 0.3700 0.3700 0.3400 0.3400 137,140 -0.02(-5.56%)
Sep 15, 2025 0.3500 0.3800 0.3500 0.3600 114,549 +0.01(+2.86%)
Sep 12, 2025 0.3750 0.3750 0.3350 0.3500 180,793 -0.03(-6.67%)
Sep 11, 2025 0.3650 0.3750 0.3500 0.3750 242,120 +0.03(+7.14%)
Sep 10, 2025 0.4200 0.4350 0.3300 0.3500 836,042 -0.06(-13.58%)
Sep 09, 2025 0.4000 0.4050 0.3900 0.4050 58,371 -0.01(-2.41%)
Sep 08, 2025 0.4050 0.4150 0.4000 0.4150 119,127 +0.01(+2.47%)
Sep 05, 2025 0.4000 0.4250 0.3800 0.4050 114,242 +0.01(+1.25%)
Sep 04, 2025 0.4000 0.4100 0.4000 0.4000 87,000 -0.01(-2.44%)
Sep 03, 2025 0.4200 0.4200 0.4000 0.4100 243,842 -0.01(-2.38%)
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.