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

36Kr Holdings Inc ADR (NQ: KRKR )

0.1980 -0.0020 (-1.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 0.2310 0.2400 0.1999 0.2000 475,462 -0.04(-16.49%)
Sep 18, 2024 0.2467 0.2580 0.2307 0.2395 63,459 +0.00(+1.91%)
Sep 17, 2024 0.2366 0.2590 0.2306 0.2350 100,888 -0.00(-0.68%)
Sep 16, 2024 0.2500 0.2501 0.2358 0.2366 74,725 -0.01(-3.43%)
Sep 13, 2024 0.2420 0.2500 0.2339 0.2450 37,440 +0.00(+1.53%)
Sep 12, 2024 0.2400 0.2500 0.2320 0.2413 49,678 -0.00(-1.91%)
Sep 11, 2024 0.2400 0.2650 0.2354 0.2460 44,101 +0.01(+2.50%)
Sep 10, 2024 0.2393 0.2400 0.2354 0.2400 31,186 +0.01(+3.85%)
Sep 09, 2024 0.2400 0.2439 0.2311 0.2311 48,263 -0.01(-3.63%)
Sep 06, 2024 0.2627 0.2630 0.2310 0.2398 15,522 -0.01(-4.08%)
Sep 05, 2024 0.2500 0.2690 0.2489 0.2500 75,513 -0.01(-3.33%)
Sep 04, 2024 0.2610 0.2740 0.2425 0.2586 56,689 -0.00(-0.58%)
Sep 03, 2024 0.2589 0.2776 0.2394 0.2601 160,393 -0.01(-3.27%)
Aug 30, 2024 0.2600 0.2689 0.2408 0.2689 48,978 +0.01(+2.13%)
Aug 29, 2024 0.2430 0.2650 0.2234 0.2633 91,694 +0.02(+6.47%)
Aug 28, 2024 0.2625 0.2650 0.2401 0.2473 25,863 -0.01(-3.36%)
Aug 27, 2024 0.2750 0.2750 0.2511 0.2559 4,086 -0.01(-1.99%)
Aug 26, 2024 0.2678 0.2800 0.2549 0.2611 205,221 +0.00(+0.73%)
Aug 23, 2024 0.2501 0.2693 0.2453 0.2592 113,271 +0.01(+5.11%)
Aug 22, 2024 0.2610 0.2627 0.2430 0.2466 52,723 -0.01(-3.18%)
Aug 21, 2024 0.2600 0.2600 0.2521 0.2547 19,425 -0.00(-0.31%)
Aug 20, 2024 0.2600 0.2661 0.2535 0.2555 30,586 -0.00(-1.88%)
Aug 19, 2024 0.2520 0.2650 0.2520 0.2604 24,511 +0.00(+1.68%)
Aug 16, 2024 0.2692 0.2692 0.2505 0.2561 16,485 -0.01(-3.43%)
Aug 15, 2024 0.2400 0.2680 0.2400 0.2652 9,859 -0.00(-1.78%)
Aug 14, 2024 0.2500 0.2700 0.2454 0.2700 16,252 +0.01(+4.69%)
Aug 13, 2024 0.2590 0.2660 0.2560 0.2579 10,595 -0.00(-0.15%)
Aug 12, 2024 0.2664 0.2664 0.2550 0.2583 41,309 +0.00(+1.77%)
Aug 09, 2024 0.2363 0.2566 0.2363 0.2538 33,302 +0.00(+1.52%)
Aug 08, 2024 0.2478 0.2500 0.2333 0.2500 48,730 +0.01(+5.93%)
Aug 07, 2024 0.2472 0.2652 0.2360 0.2360 52,503 -0.01(-4.61%)
Aug 06, 2024 0.2308 0.2530 0.2298 0.2474 37,607 +0.02(+7.19%)
Aug 05, 2024 0.2250 0.2403 0.2200 0.2308 132,020 -0.01(-4.35%)
Aug 02, 2024 0.2471 0.2471 0.2250 0.2413 251,443 -0.02(-6.00%)
Aug 01, 2024 0.2526 0.2590 0.2462 0.2567 50,367 +0.00(+0.47%)
Jul 31, 2024 0.2500 0.2652 0.2462 0.2555 146,867 -0.00(-0.27%)
Jul 30, 2024 0.2530 0.2625 0.2450 0.2562 250,233 +0.00(+1.26%)
Jul 29, 2024 0.2520 0.2670 0.2520 0.2530 81,784 -0.01(-3.51%)
Jul 26, 2024 0.2610 0.2692 0.2600 0.2622 46,865 +0.00(+0.04%)
Jul 25, 2024 0.2723 0.2795 0.2601 0.2621 61,312 -0.01(-1.91%)
Jul 24, 2024 0.2700 0.2740 0.2621 0.2672 78,155 -0.01(-2.34%)
Jul 23, 2024 0.2700 0.2736 0.2621 0.2736 96,026 +0.00(+0.04%)
Jul 22, 2024 0.2848 0.2852 0.2721 0.2735 291,723 -0.02(-7.00%)
Jul 19, 2024 0.2900 0.3000 0.2813 0.2941 119,103 -0.01(-4.39%)
Jul 18, 2024 0.2810 0.3179 0.2802 0.3076 526,236 +0.02(+6.81%)
Jul 17, 2024 0.2780 0.3000 0.2780 0.2880 401,559 -0.00(-1.67%)
Jul 16, 2024 0.2929 0.2980 0.2650 0.2929 6,847,253 -0.00(-1.45%)
Jul 15, 2024 0.3000 0.3100 0.2900 0.2972 26,219 -0.00(-1.07%)
Jul 12, 2024 0.3160 0.3179 0.2944 0.3004 164,986 -0.02(-5.71%)
Jul 11, 2024 0.2929 0.3186 0.2903 0.3186 138,381 +0.03(+8.74%)
Jul 10, 2024 0.2949 0.3002 0.2900 0.2930 79,868 -0.00(-0.68%)
Jul 09, 2024 0.2974 0.3000 0.2900 0.2950 20,121 -0.00(-0.84%)
Jul 08, 2024 0.3000 0.3022 0.2873 0.2975 113,144 -0.00(-0.63%)
Jul 05, 2024 0.3000 0.3180 0.2900 0.2994 107,454 -0.01(-3.04%)
Jul 03, 2024 0.3000 0.3195 0.2990 0.3088 149,410 -0.00(-0.71%)
Jul 02, 2024 0.3110 0.3300 0.3001 0.3110 168,935 -0.01(-3.45%)
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.