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
Overview
News
Currencies
International
Treasuries

(TSV: KLD )

0.9100 +0.0200 (+2.25%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jul 2, 2024 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 (%)
Jul 02, 2024 0.9100 0.9100 0.9100 0.9100 25,453 +0.02(+2.25%)
Jun 28, 2024 0.8900 0 +0.00(+0.00%)
Jun 27, 2024 0.9000 0.9000 0.8900 0.8900 176,907 -0.02(-2.20%)
Jun 26, 2024 0.9100 0.9200 0.9100 0.9100 97,690 -0.02(-2.15%)
Jun 25, 2024 0.9200 0.9500 0.9100 0.9300 52,300 +0.01(+1.09%)
Jun 24, 2024 0.9500 0.9600 0.9200 0.9200 31,258 -0.01(-1.08%)
Jun 21, 2024 0.9500 0.9500 0.9300 0.9300 7,420 -0.02(-2.11%)
Jun 20, 2024 0.9200 0.9500 0.9200 0.9500 21,032 +0.02(+2.15%)
Jun 19, 2024 0.9300 0.9300 0.9300 0.9300 6,000 -0.02(-2.11%)
Jun 18, 2024 0.9600 0.9600 0.9500 0.9500 6,520 +0.01(+1.06%)
Jun 17, 2024 0.9500 0.9500 0.9200 0.9400 65,803 -0.01(-1.05%)
Jun 14, 2024 0.9600 0.9600 0.9500 0.9500 21,077 +0.00(+0.00%)
Jun 13, 2024 0.9800 0.9800 0.9500 0.9500 29,200 -0.05(-5.00%)
Jun 12, 2024 1.000 1.000 0.9800 1.000 15,942 +0.02(+2.04%)
Jun 11, 2024 1.030 1.030 0.9800 0.9800 56,450 -0.02(-2.00%)
Jun 10, 2024 1.020 1.020 1.000 1.000 11,700 -0.02(-1.96%)
Jun 07, 2024 1.040 1.050 1.000 1.020 30,415 -0.05(-4.67%)
Jun 06, 2024 1.030 1.070 1.020 1.070 2,805 +0.05(+4.90%)
Jun 05, 2024 1.020 1.020 1.020 1.020 200 +0.00(+0.00%)
Jun 04, 2024 1.070 1.070 1.020 1.020 42,843 -0.04(-3.77%)
Jun 03, 2024 1.090 1.100 1.030 1.060 34,355 -0.01(-0.93%)
May 31, 2024 1.040 1.070 1.000 1.070 14,813 +0.08(+8.08%)
May 30, 2024 1.190 1.190 0.9900 0.9900 142,593 -0.01(-1.00%)
May 29, 2024 0.9200 1.030 0.8900 1.000 269,032 +0.09(+9.89%)
May 28, 2024 0.8900 0.9100 0.8600 0.9100 28,873 +0.09(+10.98%)
May 27, 2024 0.8600 0.8650 0.8200 0.8200 73,846 -0.02(-2.38%)
May 24, 2024 0.9000 0.9000 0.8400 0.8400 68,200 -0.02(-2.33%)
May 23, 2024 0.8800 0.9000 0.8500 0.8600 45,739 -0.01(-1.15%)
May 22, 2024 0.8900 0.9100 0.8700 0.8700 94,369 +0.02(+2.35%)
May 21, 2024 0.7900 0.8900 0.7900 0.8500 349,737 +0.10(+13.33%)
May 17, 2024 0.7500 0 -0.06(-7.41%)
May 16, 2024 0.8400 0.8400 0.8050 0.8100 11,300 -0.04(-4.71%)
May 15, 2024 0.8400 0.8500 0.8400 0.8500 7,519 +0.01(+1.19%)
May 14, 2024 0.8400 0.8800 0.8400 0.8400 71,816 +0.01(+1.20%)
May 13, 2024 0.8300 0.8300 0.8300 0.8300 23,400 +0.01(+1.22%)
May 10, 2024 0.8000 0.8200 0.7800 0.8200 78,633 +0.04(+5.13%)
May 09, 2024 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
May 08, 2024 0.7800 0.7800 0.7800 0.7800 27,457 -0.02(-2.50%)
May 07, 2024 0.8000 0.8000 0.7900 0.8000 25,500 +0.00(+0.00%)
May 06, 2024 0.8000 0.8000 0.8000 0.8000 18,150 +0.00(+0.00%)
May 03, 2024 0.7500 0.8000 0.7500 0.8000 22,740 +0.02(+2.56%)
May 02, 2024 0.7800 0.7800 0.7800 0.7800 12,625 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.