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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

36Kr Holdings Inc. - American Depositary Shares (NQ:KRKR)

7.190 -0.950 (-11.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 25, 2025 8.500 8.690 8.020 8.140 67,488 +0.05(+0.62%)
Sep 24, 2025 8.160 8.180 7.910 8.090 9,552 +0.35(+4.54%)
Sep 23, 2025 8.030 8.410 7.739 7.739 17,094 -0.64(-7.65%)
Sep 22, 2025 8.000 8.460 7.300 8.380 105,163 +0.73(+9.54%)
Sep 19, 2025 7.600 7.745 7.020 7.650 22,854 +0.02(+0.26%)
Sep 18, 2025 8.270 8.270 6.950 7.630 116,693 -0.64(-7.74%)
Sep 17, 2025 7.840 8.270 7.840 8.270 13,694 +0.14(+1.72%)
Sep 16, 2025 7.860 8.190 7.560 8.130 27,654 +0.39(+5.04%)
Sep 15, 2025 7.110 8.250 7.110 7.740 103,549 +0.37(+5.02%)
Sep 12, 2025 8.070 8.320 6.853 7.370 102,778 -0.83(-10.10%)
Sep 11, 2025 9.080 9.090 7.940 8.198 95,341 -0.31(-3.67%)
Sep 10, 2025 8.000 10.69 8.000 8.510 172,215 -0.01(-0.12%)
Sep 09, 2025 7.230 8.800 6.214 8.520 593,394 -1.58(-15.64%)
Sep 08, 2025 5.500 21.36 5.500 10.10 8,094,746 +4.86(+92.75%)
Sep 05, 2025 5.120 5.290 4.940 5.240 4,803 +0.39(+8.04%)
Sep 02, 2025 4.850 1,805 -0.05(-1.02%)
Aug 29, 2025 4.420 5.100 4.420 4.900 7,505 +0.40(+8.89%)
Aug 28, 2025 4.570 4.780 4.470 4.500 2,302 -0.30(-6.25%)
Aug 27, 2025 4.800 4.800 4.800 4.800 1,211 -0.01(-0.21%)
Aug 26, 2025 4.900 4.900 4.810 4.810 983 -0.18(-3.61%)
Aug 25, 2025 4.950 5.000 4.460 4.990 7,677 -0.06(-1.19%)
Aug 22, 2025 4.500 5.230 4.500 5.050 5,468 +0.79(+18.54%)
Aug 21, 2025 4.500 4.500 4.260 4.260 1,147 -0.24(-5.33%)
Aug 20, 2025 4.600 4.680 4.500 4.500 1,018 -0.20(-4.26%)
Aug 19, 2025 4.690 4.830 4.500 4.700 3,387 -0.15(-3.09%)
Aug 18, 2025 4.710 4.920 4.700 4.850 10,910 +0.15(+3.19%)
Aug 15, 2025 4.673 4.700 4.673 4.700 1,434 -0.23(-4.67%)
Aug 14, 2025 4.960 5.150 4.830 4.930 3,410 -0.34(-6.45%)
Aug 13, 2025 5.090 5.270 5.090 5.270 7,454 +0.37(+7.46%)
Aug 11, 2025 4.904 1,843 -0.22(-4.22%)
Aug 08, 2025 5.010 5.120 5.010 5.120 1,620 -0.03(-0.58%)
Aug 07, 2025 5.120 5.556 5.000 5.150 13,601 +0.11(+2.18%)
Aug 06, 2025 4.440 5.300 4.440 5.040 12,261 +0.32(+6.78%)
Aug 05, 2025 4.790 4.800 4.550 4.720 8,593 -0.32(-6.26%)
Aug 04, 2025 5.035 5.035 5.035 5.035 1,116 +0.02(+0.30%)
Aug 01, 2025 5.160 6.180 4.820 5.020 69,823 -0.18(-3.46%)
Jul 31, 2025 5.050 5.400 4.660 5.200 36,567 +0.13(+2.56%)
Jul 30, 2025 4.704 5.400 4.700 5.070 63,261 -0.11(-2.19%)
Jul 29, 2025 4.700 5.373 4.510 5.184 93,012 +0.18(+3.67%)
Jul 28, 2025 4.260 5.200 4.260 5.000 38,361 +0.25(+5.26%)
Jul 25, 2025 4.530 4.750 4.510 4.750 11,557 +0.25(+5.67%)
Jul 24, 2025 4.750 4.750 4.000 4.495 5,692 -0.52(-10.45%)
Jul 23, 2025 5.000 5.020 5.000 5.020 1,214 -0.20(-3.74%)
Jul 22, 2025 5.400 5.550 5.091 5.215 4,785 -0.29(-5.18%)
Jul 21, 2025 5.530 5.645 5.480 5.500 10,456 -0.07(-1.26%)
Jul 18, 2025 5.400 6.010 5.350 5.570 26,136 +0.18(+3.34%)
Jul 17, 2025 5.300 5.400 5.300 5.390 2,422 +0.08(+1.50%)
Jul 15, 2025 5.310 177 -0.68(-11.35%)
Jul 14, 2025 6.200 6.200 5.880 5.990 2,155 -0.16(-2.60%)
Jul 11, 2025 5.901 6.230 5.735 6.150 15,933 +0.56(+10.02%)
Jul 10, 2025 5.740 5.740 5.590 5.590 1,967 +0.01(+0.18%)
Jul 09, 2025 5.590 5.640 5.580 5.580 553 -0.07(-1.24%)
Jul 08, 2025 5.650 5.650 5.650 5.650 246 +0.34(+6.40%)
Jul 03, 2025 5.310 172 -0.19(-3.47%)
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.