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)

5.460 +0.090 (+1.68%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 3, 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 (%)
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%)
Aug 01, 2025 5.630 0 -0.23(-3.92%)
Jul 31, 2025 5.690 5.920 5.650 5.860 73,611 +0.23(+4.09%)
Jul 30, 2025 5.620 5.680 5.600 5.630 23,450 -0.01(-0.18%)
Jul 29, 2025 5.720 5.800 5.600 5.640 73,608 -0.08(-1.40%)
Jul 28, 2025 5.610 5.740 5.570 5.720 35,269 +0.12(+2.14%)
Jul 25, 2025 5.710 5.770 5.600 5.600 45,802 -0.10(-1.75%)
Jul 24, 2025 5.850 5.850 5.700 5.700 164,138 -0.06(-1.04%)
Jul 23, 2025 5.790 5.870 5.750 5.760 828,973 -0.05(-0.86%)
Jul 22, 2025 5.920 5.920 5.810 5.810 33,701 -0.06(-1.02%)
Jul 21, 2025 5.950 5.960 5.800 5.870 139,989 +0.07(+1.21%)
Jul 18, 2025 5.880 5.900 5.800 5.800 38,806 -0.10(-1.69%)
Jul 17, 2025 5.870 5.940 5.850 5.900 32,038 +0.03(+0.51%)
Jul 16, 2025 5.910 5.980 5.870 5.870 21,529 -0.03(-0.51%)
Jul 15, 2025 5.920 5.970 5.880 5.900 103,537 -0.06(-1.01%)
Jul 14, 2025 5.990 6.070 5.960 5.960 27,461 -0.07(-1.16%)
Jul 11, 2025 6.220 6.230 6.010 6.030 73,737 -0.22(-3.52%)
Jul 10, 2025 6.110 6.280 6.110 6.250 61,387 +0.14(+2.29%)
Jul 09, 2025 5.650 6.150 5.650 6.110 1,057,919 +0.46(+8.14%)
Jul 08, 2025 5.650 5.850 5.640 5.650 415,115 +0.00(+0.00%)
Jul 07, 2025 5.800 5.850 5.560 5.650 179,733 -0.13(-2.25%)
Jul 04, 2025 5.850 5.820 5.780 5.780 30,752 -0.07(-1.20%)
Jul 03, 2025 5.910 5.950 5.790 5.850 42,132 -0.06(-1.02%)
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.
 
 
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.