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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

14.45 -0.04 (-0.26%)

Streaming Delayed Price Updated: 2:51 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	9.080	9.080	8.980	8.980	669	-0.07(-0.77%)
Jan 30, 2024	9.050	9.050	9.050	9.050	2,230	+0.01(+0.11%)
Jan 29, 2024	8.990	9.040	8.990	9.040	2,384	+0.05(+0.56%)
Jan 26, 2024	8.900	8.990	8.900	8.990	854	+0.11(+1.24%)
Jan 25, 2024	8.810	8.880	8.810	8.880	2,310	-0.07(-0.80%)
Jan 24, 2024	9.020	9.020	8.951	8.951	10,432	+0.06(+0.69%)
Jan 23, 2024	8.840	8.890	8.770	8.890	9,139	-0.07(-0.78%)
Jan 22, 2024	8.885	8.960	8.885	8.960	518	+0.27(+3.07%)
Jan 19, 2024	8.740	8.740	8.693	8.693	450	-0.12(-1.33%)
Jan 18, 2024	8.755	8.810	8.755	8.810	1,024	+0.19(+2.20%)
Jan 17, 2024	8.618	8.770	8.618	8.620	750	-0.34(-3.79%)
Jan 16, 2024	8.900	8.960	8.888	8.960	677	-0.08(-0.94%)
Jan 12, 2024	9.045	9.045	9.045	9.045	482	-0.26(-2.75%)
Jan 11, 2024	9.300	9.300	9.300	9.300	1,385	+0.30(+3.33%)
Jan 10, 2024	9.000	9.000	9.000	9.000	393	+0.04(+0.39%)
Jan 09, 2024	8.965	8.965	8.965	8.965	493	-0.38(-4.01%)
Jan 08, 2024	9.175	9.340	9.175	9.340	805	+0.17(+1.85%)
Jan 05, 2024	9.060	9.170	8.810	9.170	786	+0.73(+8.65%)
Jan 04, 2024	8.420	8.440	8.420	8.440	1,557	-0.41(-4.63%)
Jan 03, 2024	8.850	8.850	8.850	8.850	1,346	+0.05(+0.57%)
Jan 02, 2024	8.790	8.840	8.775	8.800	3,612	+0.07(+0.74%)
Dec 29, 2023	8.840	8.850	8.636	8.735	3,311	-0.11(-1.19%)
Dec 28, 2023	8.600	8.840	8.600	8.840	562	+0.16(+1.84%)
Dec 27, 2023	8.604	8.750	8.604	8.680	9,298	-0.15(-1.70%)
Dec 26, 2023	8.830	8.830	8.830	8.830	360	+0.29(+3.40%)
Dec 21, 2023				8.540	225	+0.09(+1.07%)
Dec 20, 2023	8.550	8.720	8.450	8.450	12,295	+0.14(+1.68%)
Dec 19, 2023	8.029	8.445	8.029	8.310	2,995	+0.21(+2.54%)
Dec 18, 2023	8.320	8.510	8.104	8.104	871	-0.14(-1.71%)
Dec 15, 2023	8.250	8.250	8.120	8.245	3,531	+0.24(+3.06%)
Dec 14, 2023	8.250	8.250	7.880	8.000	3,291	-0.28(-3.38%)
Dec 13, 2023	8.250	8.440	8.168	8.280	7,303	-0.25(-2.88%)
Dec 12, 2023	8.525	8.525	8.525	8.525	408	-0.02(-0.29%)
Dec 11, 2023	8.705	8.705	8.550	8.550	1,032	-0.18(-2.06%)
Dec 08, 2023	8.750	8.750	8.505	8.730	686	+0.10(+1.16%)
Dec 07, 2023	8.800	8.800	8.460	8.630	3,632	-0.17(-1.93%)
Dec 06, 2023	8.800	8.800	8.800	8.800	694	+0.06(+0.69%)
Dec 05, 2023	8.750	8.750	8.740	8.740	53,010	-0.07(-0.85%)
Dec 04, 2023	8.890	8.890	8.815	8.815	17,912	-0.21(-2.27%)
Dec 01, 2023	9.020	9.020	9.020	9.020	245	-0.28(-3.01%)
Nov 30, 2023	9.103	9.300	9.103	9.300	1,282	+0.22(+2.42%)
Nov 29, 2023	8.945	9.080	8.945	9.080	1,221	-0.20(-2.16%)
Nov 28, 2023	9.280	9.280	9.280	9.280	259	-0.07(-0.75%)
Nov 27, 2023	9.350	9.350	9.350	9.350	808	+0.52(+5.89%)
Nov 22, 2023				8.830	29	+0.02(+0.23%)
Nov 21, 2023	8.900	8.900	8.810	8.810	578	-0.40(-4.34%)
Nov 20, 2023	8.910	9.220	8.910	9.210	1,414	+0.22(+2.45%)
Nov 17, 2023	8.990	9.010	8.990	8.990	1,115	+0.03(+0.37%)
Nov 16, 2023	9.240	9.240	8.957	8.957	1,022	-0.08(-0.87%)
Nov 14, 2023				9.035	83	+0.37(+4.21%)
Nov 13, 2023	8.776	8.776	8.655	8.670	1,753	+0.14(+1.62%)
Nov 10, 2023	8.342	8.800	8.342	8.532	897	+0.12(+1.45%)
Nov 09, 2023	8.450	8.450	8.400	8.410	2,549	-0.07(-0.83%)
Nov 08, 2023	8.800	8.800	8.473	8.480	2,169	-0.77(-8.32%)
Nov 07, 2023	9.034	9.250	9.034	9.250	14,626	-0.04(-0.43%)
Nov 06, 2023	9.290	9.290	9.290	9.290	659	+0.26(+2.94%)
Nov 03, 2023	9.130	9.130	8.944	9.025	3,704	+0.05(+0.61%)
Nov 02, 2023	8.760	9.020	8.610	8.970	5,954	+0.13(+1.47%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kawasaki Heavy Industries Ltd (OP: KWHIY )

Historical Prices