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

(OP:KLNG)

1.890 -0.030 (-1.56%)

Streaming Delayed Price Updated: 2:09 PM EDT, May 23, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2025	1.910	1.970	1.889	1.920	19,518	-0.04(-2.04%)
May 21, 2025	1.940	1.970	1.910	1.960	14,251	+0.00(+0.00%)
May 20, 2025	2.140	2.140	1.900	1.960	96,884	-0.29(-12.89%)
May 19, 2025	2.345	2.380	2.250	2.250	9,613	-0.08(-3.43%)
May 16, 2025	2.000	2.450	2.000	2.330	145,473	+0.25(+12.29%)
May 15, 2025	2.020	2.075	2.020	2.075	4,494	-0.06(-3.04%)
May 14, 2025	2.020	2.140	2.020	2.140	34,533	+0.08(+3.88%)
May 13, 2025	2.110	2.150	2.060	2.060	4,755	+0.00(+0.00%)
May 12, 2025	2.110	2.200	2.050	2.060	29,150	-0.01(-0.48%)
May 09, 2025	2.070	2.070	2.070	2.070	2,513	+0.06(+2.99%)
May 08, 2025	2.050	2.050	1.982	2.010	3,251	-0.02(-0.99%)
May 07, 2025	2.010	2.080	2.010	2.030	3,046	+0.00(+0.00%)
May 06, 2025	2.060	2.060	2.000	2.030	12,681	-0.02(-0.98%)
May 05, 2025	2.080	2.080	2.030	2.050	23,559	-0.09(-4.21%)
May 02, 2025	2.090	2.140	2.040	2.140	16,784	+0.06(+2.88%)
May 01, 2025	1.960	2.200	1.950	2.080	62,649	+0.13(+6.67%)
Apr 30, 2025	1.900	1.960	1.850	1.950	4,600	+0.00(+0.00%)
Apr 29, 2025	1.900	1.960	1.900	1.950	14,547	+0.13(+7.14%)
Apr 28, 2025	1.833	1.880	1.820	1.820	2,911	-0.08(-4.21%)
Apr 25, 2025	1.900	1.930	1.885	1.900	17,585	+0.03(+1.60%)
Apr 24, 2025	1.860	1.870	1.840	1.870	6,999	-0.00(-0.21%)
Apr 23, 2025	1.900	1.900	1.840	1.874	8,160	+0.03(+1.85%)
Apr 22, 2025	1.760	1.850	1.760	1.840	21,034	+0.07(+3.95%)
Apr 21, 2025	1.845	1.845	1.770	1.770	9,017	-0.11(-5.85%)
Apr 17, 2025	1.870	1.885	1.870	1.880	8,500	+0.03(+1.62%)
Apr 16, 2025	1.850	1.850	1.850	1.850	14,005	+0.08(+4.52%)
Apr 15, 2025	1.730	1.910	1.720	1.770	46,173	+0.07(+4.12%)
Apr 14, 2025	1.790	1.790	1.600	1.700	18,243	-0.11(-6.21%)
Apr 11, 2025	1.570	1.812	1.570	1.812	8,942	+0.05(+2.98%)
Apr 10, 2025	1.820	1.820	1.760	1.760	2,640	-0.07(-3.83%)
Apr 09, 2025	1.590	1.850	1.550	1.830	38,138	+0.18(+10.91%)
Apr 08, 2025	1.670	1.710	1.650	1.650	10,919	-0.02(-1.02%)
Apr 07, 2025	1.860	1.870	1.570	1.667	56,212	-0.24(-12.49%)
Apr 04, 2025	1.955	1.990	1.890	1.905	31,198	-0.07(-3.79%)
Apr 03, 2025	2.060	2.080	1.980	1.980	26,928	-0.03(-1.49%)
Apr 02, 2025	1.980	2.050	1.980	2.010	20,535	+0.03(+1.52%)
Apr 01, 2025	2.005	2.005	1.910	1.980	58,402	-0.04(-1.98%)
Mar 31, 2025	2.080	2.090	1.970	2.020	31,652	-0.07(-3.26%)
Mar 28, 2025	2.117	2.120	2.080	2.088	9,783	-0.04(-1.97%)
Mar 27, 2025	2.020	2.130	2.020	2.130	18,700	+0.18(+9.23%)
Mar 26, 2025	2.090	2.110	1.950	1.950	1,535	-0.13(-6.37%)
Mar 25, 2025	1.930	2.130	1.880	2.083	24,002	-0.05(-2.22%)
Mar 24, 2025	2.020	2.130	1.965	2.130	37,374	+0.11(+5.45%)
Mar 21, 2025	2.040	2.045	2.020	2.020	57,301	-0.03(-1.46%)
Mar 20, 2025	2.110	2.110	2.050	2.050	10,106	-0.08(-3.76%)
Mar 19, 2025	2.100	2.130	2.010	2.130	10,000	+0.06(+2.90%)
Mar 18, 2025	2.225	2.270	2.050	2.070	19,886	-0.08(-3.72%)
Mar 17, 2025	2.010	2.180	2.000	2.150	39,857	+0.15(+7.50%)
Mar 14, 2025	1.990	2.000	1.990	2.000	5,660	+0.00(+0.00%)
Mar 13, 2025	2.140	2.160	1.990	2.000	10,935	-0.08(-3.85%)
Mar 12, 2025	1.990	2.090	1.990	2.080	23,618	+0.07(+3.64%)
Mar 11, 2025	1.950	2.020	1.950	2.007	13,869	+0.08(+3.99%)
Mar 10, 2025	2.020	2.020	1.870	1.930	24,915	-0.09(-4.46%)
Mar 07, 2025	2.150	2.150	1.980	2.020	64,007	-0.09(-4.27%)
Mar 06, 2025	2.200	2.290	2.110	2.110	60,010	-0.09(-4.09%)
Mar 05, 2025	2.170	2.250	2.160	2.200	51,741	+0.04(+1.85%)
Mar 04, 2025	2.100	2.190	2.010	2.160	44,082	+0.04(+1.89%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

(OP:KLNG)

Historical Prices