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

(NY: KSET )

0.8780 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 14, 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 (%)
Jan 31, 2024 1.180 1.190 1.170 1.190 14,646 -0.00(-0.02%)
Jan 30, 2024 1.170 1.220 1.140 1.190 31,065 +0.04(+3.93%)
Jan 29, 2024 1.087 1.145 1.080 1.145 1,631 +0.09(+8.04%)
Jan 26, 2024 1.070 1.070 1.030 1.060 2,662 -0.01(-0.95%)
Jan 25, 2024 1.040 1.099 1.040 1.070 1,920 +0.09(+8.88%)
Jan 24, 2024 1.000 1.000 0.9827 0.9827 1,788 -0.04(-3.66%)
Jan 23, 2024 0.9860 1.030 0.9860 1.020 4,043 +0.02(+2.26%)
Jan 22, 2024 0.9800 1.012 0.9800 0.9975 5,435 -0.01(-0.75%)
Jan 19, 2024 1.040 1.040 0.9801 1.005 3,843 -0.03(-2.92%)
Jan 18, 2024 1.140 1.160 1.035 1.035 2,621 -0.02(-2.34%)
Jan 17, 2024 1.210 1.340 1.030 1.060 30,492 -0.20(-15.87%)
Jan 16, 2024 1.310 1.330 1.220 1.260 22,696 -0.02(-1.27%)
Jan 12, 2024 1.230 1.350 1.230 1.276 17,002 +0.01(+0.63%)
Jan 11, 2024 1.320 1.330 1.190 1.268 15,253 -0.08(-5.88%)
Jan 10, 2024 1.380 1.450 1.270 1.347 44,127 +0.14(+11.54%)
Jan 09, 2024 1.100 1.270 1.100 1.208 31,867 +0.18(+17.44%)
Jan 08, 2024 0.9800 1.030 0.9712 1.029 5,381 +0.06(+5.91%)
Jan 05, 2024 0.9471 0.9712 0.9291 0.9712 13,074 +0.02(+2.54%)
Jan 04, 2024 0.9497 0.9600 0.9201 0.9471 4,531 +0.02(+1.69%)
Jan 03, 2024 0.9300 0.9314 0.9300 0.9314 1,349 -0.02(-1.85%)
Jan 02, 2024 0.9400 0.9500 0.9252 0.9490 8,173 +0.01(+0.96%)
Dec 29, 2023 0.9200 0.9785 0.9097 0.9400 14,888 +0.04(+3.94%)
Dec 28, 2023 0.9676 0.9676 0.9044 0.9044 15,006 -0.04(-4.30%)
Dec 27, 2023 1.010 1.010 0.9200 0.9450 10,420 -0.11(-10.00%)
Dec 26, 2023 1.070 1.120 1.000 1.050 10,425 +0.02(+1.45%)
Dec 22, 2023 0.8604 1.050 0.8604 1.035 5,119 +0.20(+24.04%)
Dec 21, 2023 0.8524 0.8786 0.8335 0.8344 6,179 -0.07(-7.29%)
Dec 20, 2023 0.8016 0.9380 0.8016 0.9000 5,907 +0.08(+9.22%)
Dec 19, 2023 0.8770 1.020 0.7775 0.8240 42,365 -0.34(-28.97%)
Dec 18, 2023 1.320 1.380 1.038 1.160 17,640 -0.02(-1.80%)
Dec 15, 2023 1.144 1.232 1.144 1.181 2,479 -0.00(-0.15%)
Dec 14, 2023 1.213 1.213 1.144 1.183 6,017 -0.02(-1.64%)
Dec 13, 2023 1.252 1.252 1.193 1.203 3,061 -0.04(-3.17%)
Dec 12, 2023 1.301 1.321 1.242 1.242 3,142 -0.10(-7.35%)
Dec 11, 2023 1.272 1.351 1.272 1.341 239,649 +0.06(+5.08%)
Dec 08, 2023 1.282 1.293 1.222 1.276 4,182 -0.02(-1.20%)
Dec 07, 2023 1.292 1.301 1.237 1.292 3,131 +0.00(+0.38%)
Dec 06, 2023 1.252 1.301 1.252 1.287 19,636 +0.06(+5.24%)
Dec 05, 2023 1.193 1.242 1.193 1.222 3,387 +0.03(+2.48%)
Dec 04, 2023 1.213 1.242 1.163 1.193 58,459 -0.04(-3.55%)
Dec 01, 2023 1.208 1.262 1.203 1.237 5,720 +0.09(+7.68%)
Nov 30, 2023 1.094 1.222 1.070 1.149 16,200 +0.08(+7.87%)
Nov 29, 2023 1.114 1.114 1.006 1.065 29,111 -0.09(-7.69%)
Nov 28, 2023 1.144 1.153 1.144 1.153 1,324 -0.03(-2.48%)
Nov 27, 2023 1.173 1.183 1.153 1.183 527 +0.01(+0.81%)
Nov 24, 2023 1.153 1.173 1.124 1.173 2,218 -0.03(-2.84%)
Nov 22, 2023 1.111 1.208 1.104 1.208 51,444 +0.05(+4.24%)
Nov 21, 2023 1.134 1.203 1.104 1.159 6,187 +0.02(+2.19%)
Nov 20, 2023 1.439 1.469 1.134 1.134 33,487 -0.28(-19.86%)
Nov 17, 2023 1.213 1.439 1.213 1.415 4,193 +0.19(+15.73%)
Nov 16, 2023 1.321 1.321 1.222 1.222 6,876 -0.01(-0.80%)
Nov 15, 2023 1.262 1.272 1.232 1.232 6,288 -0.11(-8.09%)
Nov 14, 2023 1.331 1.341 1.252 1.341 41,962 +0.02(+1.49%)
Nov 13, 2023 1.252 1.390 1.242 1.321 8,159 +0.11(+8.90%)
Nov 10, 2023 1.153 1.311 1.134 1.213 3,198 +0.15(+13.62%)
Nov 09, 2023 1.153 1.222 1.006 1.068 14,475 -0.09(-7.44%)
Nov 08, 2023 1.262 1.331 1.084 1.153 16,228 -0.08(-6.40%)
Nov 07, 2023 1.715 1.715 1.232 1.232 13,295 -0.03(-2.72%)
Nov 06, 2023 1.405 1.405 1.242 1.267 8,284 -0.13(-9.19%)
Nov 03, 2023 1.420 1.459 1.395 1.395 14,684 -0.03(-1.85%)
Nov 02, 2023 1.410 1.448 1.368 1.421 3,034 -0.01(-0.91%)
Nov 01, 2023 1.370 1.469 1.351 1.434 11,114 -0.12(-7.77%)
Oct 31, 2023 1.706 1.706 1.555 1.555 3,374 -0.21(-11.87%)
Oct 30, 2023 1.671 1.765 1.671 1.765 3,724 +0.12(+7.19%)
Oct 27, 2023 1.844 1.844 1.637 1.646 6,892 -0.13(-7.48%)
Oct 26, 2023 1.873 1.883 1.780 1.780 10,603 -0.12(-6.48%)
Oct 25, 2023 1.942 1.942 1.903 1.903 4,546 -0.07(-3.50%)
Oct 24, 2023 1.982 2.006 1.972 1.972 6,554 +0.03(+1.52%)
Oct 23, 2023 1.962 2.020 1.940 1.942 21,995 -0.08(-3.90%)
Oct 20, 2023 2.021 2.021 2.021 2.021 121 -0.02(-0.97%)
Oct 19, 2023 2.062 2.062 2.041 2.041 1,003 +0.02(+0.98%)
Oct 18, 2023 2.061 2.061 1.992 2.021 6,997 -0.06(-2.84%)
Oct 17, 2023 2.001 2.108 2.001 2.080 1,585 +0.06(+2.93%)
Oct 16, 2023 2.031 2.080 1.942 2.021 17,172 -0.00(-0.24%)
Oct 13, 2023 2.026 2.026 2.026 2.026 131 -0.04(-1.97%)
Oct 12, 2023 2.065 2.067 2.034 2.067 1,082 +0.06(+2.75%)
Oct 11, 2023 2.070 2.070 2.011 2.011 2,727 -0.09(-4.23%)
Oct 10, 2023 2.139 2.139 2.031 2.100 15,605 -0.05(-2.52%)
Oct 09, 2023 2.179 2.179 2.130 2.154 7,114 -0.03(-1.58%)
Oct 06, 2023 2.179 2.189 2.179 2.189 505 +0.00(+0.23%)
Oct 05, 2023 2.100 2.184 2.100 2.184 904 -0.03(-1.56%)
Oct 04, 2023 2.189 2.218 2.179 2.218 3,453 -0.03(-1.32%)
Oct 03, 2023 2.189 2.248 2.149 2.248 8,406 +0.00(+0.22%)
Oct 02, 2023 2.208 2.243 2.208 2.243 5,209 +0.01(+0.66%)
Sep 29, 2023 2.268 2.270 2.208 2.228 3,230 -0.11(-4.64%)
Sep 28, 2023 2.268 2.356 2.268 2.337 4,414 +0.06(+2.60%)
Sep 27, 2023 2.307 2.366 2.277 2.277 5,965 -0.17(-6.85%)
Sep 26, 2023 2.445 2.445 2.445 2.445 87 -0.07(-2.63%)
Sep 25, 2023 2.593 2.511 2.511 2.511 6,824 -0.07(-2.60%)
Sep 22, 2023 2.613 2.637 2.578 2.578 2,029 -0.05(-1.88%)
Sep 21, 2023 2.475 2.627 2.396 2.627 4,297 -0.00(-0.19%)
Sep 20, 2023 2.553 2.632 2.519 2.632 9,659 -0.02(-0.93%)
Sep 19, 2023 2.277 2.657 2.238 2.657 13,446 +0.24(+10.00%)
Sep 18, 2023 2.120 2.415 2.100 2.415 44,127 +0.26(+12.17%)
Sep 15, 2023 2.149 2.218 2.148 2.153 1,430 +0.04(+2.07%)
Sep 14, 2023 2.031 2.159 2.020 2.110 4,751 +0.09(+4.64%)
Sep 13, 2023 2.090 2.129 2.016 2.016 5,686 -0.07(-3.54%)
Sep 12, 2023 2.144 2.144 2.090 2.090 1,015 -0.05(-2.52%)
Sep 11, 2023 2.169 2.216 2.144 2.144 6,930 +0.00(+0.00%)
Sep 08, 2023 2.199 2.277 2.144 2.144 1,584 -0.12(-5.23%)
Sep 07, 2023 2.277 2.293 2.248 2.263 3,959 +0.01(+0.66%)
Sep 06, 2023 2.376 2.445 2.248 2.248 2,629 -0.15(-6.37%)
Sep 05, 2023 2.435 2.514 2.401 2.401 5,237 -0.13(-5.07%)
Sep 01, 2023 2.366 2.529 2.366 2.529 2,566 +0.08(+3.22%)
Aug 31, 2023 2.356 2.450 2.346 2.450 18,382 -0.01(-0.60%)
Aug 30, 2023 2.297 2.484 2.277 2.465 21,714 +0.30(+13.64%)
Aug 29, 2023 2.179 2.179 2.149 2.169 826 -0.03(-1.35%)
Aug 28, 2023 2.189 2.236 2.189 2.199 471 -0.03(-1.55%)
Aug 25, 2023 2.277 2.297 2.233 2.233 4,724 -0.03(-1.30%)
Aug 24, 2023 2.258 2.292 2.179 2.263 3,746 -0.02(-0.86%)
Aug 23, 2023 2.160 2.282 2.159 2.282 4,342 +0.13(+6.18%)
Aug 22, 2023 2.139 2.159 2.139 2.149 2,478 +0.02(+0.93%)
Aug 21, 2023 2.041 2.223 2.041 2.130 11,750 +0.11(+5.61%)
Aug 18, 2023 2.051 2.051 2.016 2.016 3,995 -0.04(-2.14%)
Aug 17, 2023 2.080 2.110 2.021 2.061 8,883 -0.04(-1.95%)
Aug 16, 2023 2.208 2.396 2.100 2.101 9,481 -0.09(-3.99%)
Aug 15, 2023 2.337 2.337 2.179 2.189 15,514 -0.15(-6.34%)
Aug 14, 2023 2.337 2.356 2.277 2.337 8,492 -0.06(-2.65%)
Aug 11, 2023 2.288 2.563 2.287 2.401 19,203 +0.15(+6.43%)
Aug 10, 2023 2.287 2.366 2.189 2.256 30,833 -0.11(-4.52%)
Aug 09, 2023 2.406 2.406 2.362 2.362 1,761 -0.00(-0.16%)
Aug 08, 2023 2.514 2.514 2.366 2.366 5,447 -0.11(-4.57%)
Aug 07, 2023 2.465 2.534 2.455 2.480 2,682 +0.05(+2.03%)
Aug 04, 2023 2.435 2.563 2.376 2.430 42,204 +0.05(+2.24%)
Aug 03, 2023 2.446 2.573 2.346 2.377 16,287 -0.01(-0.22%)
Aug 02, 2023 2.435 2.475 2.381 2.382 1,703 -0.04(-1.58%)
Aug 01, 2023 2.532 2.553 2.420 2.420 49,933 -0.07(-2.77%)
Jul 31, 2023 2.544 2.544 2.455 2.489 2,728 +0.01(+0.40%)
Jul 28, 2023 2.563 2.563 2.465 2.480 974 -0.03(-1.21%)
Jul 27, 2023 2.425 2.563 2.425 2.510 11,766 +0.09(+3.91%)
Jul 26, 2023 2.751 2.751 2.415 2.415 25,170 -0.31(-11.39%)
Jul 25, 2023 2.780 2.869 2.627 2.726 9,693 -0.21(-7.21%)
Jul 24, 2023 3.224 3.224 2.899 2.938 7,476 -0.26(-8.13%)
Jul 21, 2023 3.480 3.480 3.194 3.198 3,185 -0.25(-7.33%)
Jul 20, 2023 3.451 3.470 3.372 3.451 2,606 +0.08(+2.32%)
Jul 19, 2023 3.480 3.490 3.352 3.372 34,471 -0.19(-5.32%)
Jul 18, 2023 3.441 3.825 3.401 3.562 12,116 +0.17(+5.02%)
Jul 17, 2023 3.421 3.490 3.391 3.391 2,939 -0.04(-1.31%)
Jul 14, 2023 3.411 3.498 3.411 3.436 5,199 -0.14(-3.98%)
Jul 13, 2023 3.628 3.628 3.372 3.579 11,492 -0.05(-1.49%)
Jul 12, 2023 3.391 3.924 3.391 3.633 29,254 +0.41(+12.86%)
Jul 11, 2023 3.225 3.332 3.165 3.219 4,846 -0.06(-1.73%)
Jul 10, 2023 3.293 3.401 3.204 3.276 4,339 -0.06(-1.70%)
Jul 07, 2023 3.372 3.401 3.322 3.332 8,261 -0.06(-1.81%)
Jul 06, 2023 3.411 3.431 3.322 3.394 11,950 +0.04(+1.24%)
Jul 05, 2023 4.190 4.190 3.293 3.352 36,773 -0.42(-11.23%)
Jul 03, 2023 3.628 4.037 3.510 3.776 17,678 +0.43(+13.01%)
Jun 30, 2023 3.283 3.431 3.145 3.341 11,423 +0.46(+16.03%)
Jun 29, 2023 2.756 2.996 2.711 2.880 12,461 +0.26(+9.80%)
Jun 28, 2023 2.672 2.672 2.622 2.622 1,305 +0.05(+1.81%)
Jun 27, 2023 2.576 2.576 2.538 2.576 573 +0.01(+0.57%)
Jun 26, 2023 2.561 2.561 2.561 2.561 240 -0.05(-2.06%)
Jun 23, 2023 2.615 2.615 2.595 2.615 2,507 -0.04(-1.66%)
Jun 22, 2023 2.581 2.683 2.581 2.659 1,041 +0.11(+4.43%)
Jun 21, 2023 2.517 2.546 2.507 2.546 1,129 -0.02(-0.90%)
Jun 20, 2023 2.625 2.625 2.517 2.569 10,266 -0.07(-2.48%)
Jun 16, 2023 2.723 2.752 2.605 2.635 6,008 -0.11(-3.92%)
Jun 15, 2023 2.641 2.801 2.639 2.742 13,583 -0.49(-15.28%)
May 08, 2023 3.511 3.511 3.193 3.237 3,833 -0.21(-6.11%)
May 05, 2023 3.536 3.643 3.399 3.448 2,558 -0.01(-0.28%)
May 04, 2023 4.065 4.094 3.457 3.457 23,493 -0.84(-19.50%)
May 03, 2023 4.295 4.295 4.295 4.295 0 -0.09(-2.12%)
May 02, 2023 4.447 4.456 4.388 4.388 633 -0.09(-1.99%)
May 01, 2023 4.500 4.505 4.447 4.477 1,028 +0.10(+2.26%)
Apr 28, 2023 4.378 4.378 4.378 4.378 422 +0.17(+3.95%)
Apr 27, 2023 4.211 4.211 4.211 4.211 0 -0.04(-0.95%)
Apr 26, 2023 4.329 4.329 4.252 4.252 457 -0.06(-1.34%)
Apr 25, 2023 4.378 4.378 4.309 4.309 118 +0.16(+3.90%)
Apr 24, 2023 4.148 4.148 4.148 4.148 84 -0.02(-0.59%)
Apr 21, 2023 4.123 4.172 4.123 4.172 219 -0.00(-0.12%)
Apr 20, 2023 4.177 4.177 4.177 4.177 378 -0.15(-3.51%)
Apr 19, 2023 4.172 4.329 4.172 4.329 235 +0.20(+4.86%)
Apr 18, 2023 4.280 4.280 4.128 4.128 1,155 -0.13(-2.96%)
Apr 17, 2023 4.623 4.623 4.254 4.254 1,513 -0.32(-7.03%)
Apr 14, 2023 4.731 4.740 4.495 4.576 2,896 -0.14(-3.07%)
Apr 13, 2023 4.868 5.039 4.721 4.721 479 -0.18(-3.60%)
Apr 12, 2023 5.055 5.191 4.858 4.897 965 -0.42(-7.83%)
Apr 11, 2023 5.333 5.352 5.313 5.313 1,535 -0.03(-0.64%)
Apr 10, 2023 5.357 5.367 5.348 5.348 1,573 -0.06(-1.18%)
Apr 06, 2023 5.582 5.582 5.411 5.411 867 -0.20(-3.58%)
Apr 05, 2023 5.583 5.612 5.583 5.612 446 +0.03(+0.53%)
Apr 04, 2023 5.681 5.681 5.583 5.583 3,109 -0.09(-1.67%)
Apr 03, 2023 5.739 5.739 5.672 5.678 682 +0.04(+0.64%)
Mar 31, 2023 5.555 5.641 5.555 5.641 1,151 +0.10(+1.74%)
Mar 30, 2023 5.397 5.545 5.397 5.545 1,034 +0.11(+2.10%)
Mar 29, 2023 5.161 5.431 5.161 5.431 127 +0.25(+4.82%)
Mar 28, 2023 5.259 5.269 5.181 5.181 4,246 +0.15(+2.92%)
Mar 27, 2023 5.161 5.170 5.034 5.034 872 -0.14(-2.65%)
Mar 24, 2023 4.975 5.171 4.975 5.171 1,099 +0.14(+2.82%)
Mar 23, 2023 5.171 5.227 5.029 5.029 2,312 -0.39(-7.14%)
Mar 22, 2023 5.455 5.455 5.416 5.416 2,120 -0.10(-1.86%)
Mar 21, 2023 5.788 5.788 5.519 5.519 2,156 -0.20(-3.43%)
Mar 20, 2023 5.730 5.730 5.700 5.715 429 -0.12(-2.09%)
Mar 17, 2023 5.837 5.837 5.837 5.837 102 +0.01(+0.17%)
Mar 16, 2023 5.524 5.827 5.466 5.827 1,093 +0.23(+4.02%)
Mar 15, 2023 5.602 5.602 5.602 5.602 301 -0.10(-1.80%)
Mar 14, 2023 5.730 5.730 5.705 5.705 326 -0.16(-2.80%)
Mar 13, 2023 5.876 5.881 5.837 5.870 2,810 -0.07(-1.11%)
Mar 10, 2023 6.004 6.061 5.876 5.935 1,767 -0.05(-0.90%)
Mar 09, 2023 6.180 6.180 5.989 5.989 1,177 -0.05(-0.80%)
Mar 08, 2023 5.936 6.038 5.935 6.038 565 +0.06(+1.06%)
Mar 07, 2023 5.925 6.043 5.925 5.974 1,643 +0.01(+0.11%)
Mar 06, 2023 5.974 5.994 5.965 5.968 2,454 +0.03(+0.57%)
Mar 03, 2023 6.111 6.249 5.856 5.934 3,370 -0.34(-5.41%)
Mar 02, 2023 6.200 6.273 6.200 6.273 1,432 +0.03(+0.55%)
Mar 01, 2023 6.464 6.464 5.999 6.239 2,480 -0.24(-3.78%)
Feb 28, 2023 6.317 6.572 6.317 6.484 2,445 -0.14(-2.07%)
Feb 27, 2023 6.964 7.003 6.102 6.621 4,505 -0.11(-1.60%)
Feb 24, 2023 6.954 6.954 6.729 6.729 5,020 -0.03(-0.51%)
Feb 23, 2023 6.954 6.972 6.763 6.763 1,260 +0.60(+9.78%)
Feb 22, 2023 5.837 6.161 5.837 6.160 3,206 +0.39(+6.70%)
Feb 21, 2023 5.671 5.773 5.671 5.773 530 +0.21(+3.78%)
Feb 17, 2023 5.583 6.268 5.563 5.563 5,062 +0.49(+9.76%)
Feb 16, 2023 5.602 5.602 5.044 5.068 8,076 -0.81(-13.75%)
Feb 15, 2023 7.081 7.081 5.876 5.877 15,793 -1.32(-18.37%)
Feb 14, 2023 7.443 7.443 6.973 7.199 18,861 -0.31(-4.11%)
Feb 13, 2023 7.071 7.825 6.895 7.507 13,762 +0.70(+10.33%)
Feb 10, 2023 6.592 6.804 6.592 6.804 1,153 +0.18(+2.69%)
Feb 09, 2023 6.660 6.660 6.582 6.626 6,036 +0.14(+2.19%)
Feb 08, 2023 6.493 6.807 6.417 6.484 4,159 +0.31(+5.00%)
Feb 07, 2023 6.582 6.650 5.739 6.175 8,946 +0.03(+0.49%)
Feb 06, 2023 5.211 6.170 5.015 6.145 9,846 +1.22(+24.86%)
Feb 03, 2023 3.839 5.064 3.811 4.922 7,805 +0.78(+18.70%)
Feb 02, 2023 4.035 4.146 3.046 4.146 29,658 -0.53(-11.25%)
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.