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

Kingsoft Cloud Holdings Limited - American Depositary Shares (NQ: KC )

20.81 +3.46 (+19.94%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	20.25	21.69	20.25	20.81	7,645,031	+3.46(+19.94%)
Feb 13, 2025	17.03	17.47	16.31	17.35	5,656,918	-0.66(-3.66%)
Feb 12, 2025	17.38	18.11	17.00	18.01	5,408,506	+0.97(+5.69%)
Feb 11, 2025	17.65	17.85	16.91	17.04	4,576,244	-1.32(-7.21%)
Feb 10, 2025	18.00	18.74	17.82	18.36	4,597,332	+1.42(+8.41%)
Feb 07, 2025	16.83	17.23	16.42	16.94	3,519,267	-0.46(-2.64%)
Feb 06, 2025	17.07	17.57	16.06	17.40	7,190,042	+1.79(+11.47%)
Feb 05, 2025	15.35	17.34	14.97	15.61	7,924,286	+0.42(+2.76%)
Feb 04, 2025	16.14	16.31	14.94	15.19	6,235,363	+0.05(+0.33%)
Feb 03, 2025	14.92	16.34	14.57	15.14	11,296,445	+2.57(+20.45%)
Jan 31, 2025	13.40	13.50	12.34	12.57	3,002,992	-0.71(-5.35%)
Jan 30, 2025	11.82	13.38	11.82	13.28	3,232,533	+1.54(+13.12%)
Jan 29, 2025	12.00	12.75	11.52	11.74	3,366,814	-0.24(-2.00%)
Jan 28, 2025	11.00	11.99	11.00	11.98	3,243,857	+0.98(+8.91%)
Jan 27, 2025	11.80	12.19	10.89	11.00	5,279,774	+0.21(+1.95%)
Jan 24, 2025	10.55	11.46	10.55	10.79	3,444,436	+1.25(+13.10%)
Jan 23, 2025	9.560	9.680	9.355	9.540	834,833	+0.02(+0.21%)
Jan 22, 2025	9.500	9.630	9.300	9.520	1,026,986	-0.03(-0.31%)
Jan 21, 2025	9.550	9.790	9.355	9.550	1,678,020	-0.42(-4.21%)
Jan 17, 2025	10.12	10.28	9.890	9.970	1,586,584	+0.06(+0.61%)
Jan 16, 2025	9.760	10.02	9.630	9.910	1,170,061	+0.33(+3.44%)
Jan 15, 2025	9.800	9.800	9.380	9.580	1,234,521	+0.07(+0.74%)
Jan 14, 2025	9.610	9.910	9.305	9.510	1,676,444	+0.36(+3.93%)
Jan 13, 2025	9.700	9.710	9.120	9.150	2,356,907	-1.06(-10.38%)
Jan 10, 2025	10.35	10.53	10.08	10.21	1,583,923	-0.17(-1.64%)
Jan 08, 2025	10.28	10.48	10.03	10.38	1,748,851	-0.44(-4.07%)
Jan 07, 2025	10.72	11.05	10.60	10.82	1,397,065	+0.10(+0.93%)
Jan 06, 2025	11.01	11.21	10.51	10.72	2,609,627	-0.63(-5.55%)
Jan 03, 2025	11.26	11.62	11.06	11.35	2,475,593	+0.63(+5.88%)
Jan 02, 2025	10.51	11.12	10.36	10.72	2,376,719	+0.23(+2.19%)
Dec 31, 2024				10.49	0	-0.97(-8.46%)
Dec 30, 2024	11.76	11.77	11.20	11.46	4,598,729	-1.11(-8.83%)
Dec 27, 2024	11.76	12.84	11.60	12.57	10,806,131	+2.37(+23.24%)
Dec 26, 2024	10.10	10.49	9.551	10.20	7,569,579	+1.28(+14.35%)
Dec 24, 2024	8.980	9.310	8.870	8.920	961,355	-0.39(-4.19%)
Dec 23, 2024	9.460	9.510	8.960	9.310	2,269,596	-0.27(-2.82%)
Dec 20, 2024	8.960	9.770	8.841	9.580	4,768,427	+1.16(+13.78%)
Dec 19, 2024	8.220	8.440	8.140	8.420	2,305,272	-0.02(-0.24%)
Dec 18, 2024	8.490	8.730	8.355	8.440	2,008,710	-0.05(-0.59%)
Dec 17, 2024	8.300	8.680	8.060	8.490	4,073,563	-0.45(-5.03%)
Dec 16, 2024	8.870	8.950	8.640	8.940	2,598,248	-0.22(-2.40%)
Dec 13, 2024	9.270	9.392	9.040	9.160	2,790,315	-0.47(-4.88%)
Dec 12, 2024	9.400	9.665	9.110	9.630	3,665,194	+0.37(+4.00%)
Dec 11, 2024	9.190	9.290	8.850	9.260	2,041,426	+0.24(+2.66%)
Dec 10, 2024	8.820	9.240	8.760	9.020	2,609,925	+0.02(+0.22%)
Dec 09, 2024	9.660	9.700	8.890	9.000	4,250,382	-0.25(-2.70%)
Dec 06, 2024	8.820	9.450	8.632	9.250	4,882,471	+0.33(+3.70%)
Dec 05, 2024	9.170	9.460	8.750	8.920	5,449,117	+0.76(+9.31%)
Dec 04, 2024	8.120	8.350	8.010	8.160	4,944,233	+0.64(+8.51%)
Dec 03, 2024	7.230	7.690	7.180	7.520	2,633,178	+0.10(+1.35%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kingsoft Cloud Holdings Limited - American Depositary Shares (NQ: KC )

Historical Prices