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

Kaixin Holdings (NQ: KXIN )

0.1544 -0.0092 (-5.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 57.30 58.20 49.80 51.45 58,460 -4.80(-8.53%)
Oct 29, 2020 67.05 68.25 55.35 56.25 120,624 -10.65(-15.92%)
Oct 28, 2020 69.30 70.05 64.65 66.90 55,753 -4.05(-5.71%)
Oct 27, 2020 66.90 82.65 66.75 70.95 290,847 +2.55(+3.73%)
Oct 26, 2020 71.40 73.95 64.20 68.40 77,351 -5.85(-7.88%)
Oct 23, 2020 70.35 94.35 68.49 74.25 784,933 +3.15(+4.43%)
Oct 22, 2020 66.00 77.10 62.25 71.10 314,785 +1.95(+2.82%)
Oct 21, 2020 63.90 89.85 51.75 69.15 756,462 -2.10(-2.95%)
Oct 20, 2020 90.00 104.70 64.50 71.25 1,192,950 -51.00(-41.72%)
Oct 19, 2020 49.50 201.00 41.25 122.25 15,680,863 +91.20(+293.72%)
Oct 16, 2020 20.55 67.50 19.20 31.05 3,675,646 +11.10(+55.64%)
Oct 15, 2020 19.95 22.35 17.40 19.95 418,098 -9.75(-32.83%)
Oct 14, 2020 8.100 32.85 8.100 29.70 4,035,979 +21.60(+266.67%)
Oct 13, 2020 7.905 8.219 7.875 8.100 1,268 -0.02(-0.24%)
Oct 12, 2020 7.970 8.250 7.970 8.120 1,797 +0.15(+1.90%)
Oct 09, 2020 8.250 8.250 7.929 7.968 2,353 +0.02(+0.23%)
Oct 08, 2020 7.800 8.100 7.650 7.950 1,066 +0.45(+6.00%)
Oct 07, 2020 7.710 7.710 7.500 7.500 2,012 -0.15(-1.96%)
Oct 06, 2020 7.500 8.100 7.200 7.650 1,673 +0.02(+0.20%)
Oct 05, 2020 8.181 8.181 7.500 7.635 1,962 -0.53(-6.50%)
Oct 02, 2020 7.800 8.514 7.800 8.166 606 -0.11(-1.38%)
Oct 01, 2020 8.430 8.700 7.502 8.280 2,315 -0.27(-3.16%)
Sep 30, 2020 8.957 9.000 8.280 8.550 1,645 -0.30(-3.37%)
Sep 29, 2020 8.154 8.850 7.867 8.848 3,637 +0.45(+5.34%)
Sep 28, 2020 7.950 8.400 7.800 8.400 1,344 +0.07(+0.81%)
Sep 25, 2020 8.250 8.400 7.650 8.332 5,040 -0.22(-2.54%)
Sep 24, 2020 6.750 8.550 6.450 8.550 11,696 +1.80(+26.67%)
Sep 23, 2020 7.200 7.500 6.450 6.750 13,073 -0.22(-3.16%)
Sep 22, 2020 6.870 7.787 6.615 6.971 6,867 +0.10(+1.46%)
Sep 21, 2020 6.975 7.125 6.300 6.870 5,869 -0.03(-0.43%)
Sep 18, 2020 7.050 7.875 6.900 6.900 18,006 -0.14(-2.02%)
Sep 17, 2020 7.216 7.218 6.750 7.043 1,838 -0.18(-2.43%)
Sep 16, 2020 7.769 7.769 6.750 7.218 4,160 +0.09(+1.28%)
Sep 15, 2020 7.125 7.591 7.125 7.127 2,992 -0.42(-5.55%)
Sep 14, 2020 7.365 7.863 7.353 7.545 3,212 -0.41(-5.09%)
Sep 11, 2020 7.650 9.000 7.350 7.950 15,580 +0.45(+6.00%)
Sep 10, 2020 7.074 7.691 7.020 7.500 26,195 -0.24(-3.08%)
Sep 09, 2020 6.375 11.78 6.375 7.739 192,754 +1.56(+25.22%)
Sep 08, 2020 6.189 6.525 6.138 6.180 2,762 -0.46(-6.87%)
Sep 04, 2020 7.564 7.722 6.002 6.636 7,266 -1.16(-14.91%)
Sep 03, 2020 7.800 8.220 7.143 7.798 5,677 -0.08(-0.97%)
Sep 02, 2020 8.100 8.248 7.577 7.875 8,679 -0.42(-5.06%)
Sep 01, 2020 8.415 8.520 7.650 8.295 5,814 -0.22(-2.64%)
Aug 31, 2020 9.300 9.300 8.280 8.520 6,262 -0.33(-3.73%)
Aug 28, 2020 10.20 10.35 8.100 8.850 18,073 -0.90(-9.23%)
Aug 27, 2020 8.250 10.20 8.100 9.750 48,931 -3.70(-27.52%)
Aug 26, 2020 13.35 13.65 13.20 13.45 12,944 -0.20(-1.45%)
Aug 25, 2020 13.71 13.71 12.90 13.65 1,218 -0.05(-0.37%)
Aug 24, 2020 15.00 15.00 13.53 13.70 1,626 -0.25(-1.78%)
Aug 21, 2020 14.03 14.03 13.50 13.95 246 -0.08(-0.53%)
Aug 20, 2020 14.25 14.25 13.14 14.03 1,258 +0.22(+1.63%)
Aug 19, 2020 13.50 14.19 13.20 13.80 1,499 +0.30(+2.22%)
Aug 18, 2020 14.25 14.32 13.50 13.50 2,429 -0.41(-2.94%)
Aug 17, 2020 14.70 14.85 13.20 13.91 6,135 -0.93(-6.28%)
Aug 14, 2020 15.00 15.60 14.12 14.84 3,160 -0.16(-1.06%)
Aug 13, 2020 15.15 16.20 14.25 15.00 7,925 -0.45(-2.91%)
Aug 12, 2020 15.45 15.75 15.15 15.45 1,344 +0.00(+0.00%)
Aug 11, 2020 15.45 15.75 15.15 15.45 2,521 -0.30(-1.90%)
Aug 10, 2020 15.60 15.90 14.40 15.75 4,369 +0.60(+3.96%)
Aug 07, 2020 15.60 16.05 15.00 15.15 3,160 -0.30(-1.94%)
Aug 06, 2020 15.30 16.20 15.15 15.45 8,151 +0.00(+0.00%)
Aug 05, 2020 15.30 15.75 14.70 15.45 4,688 +0.15(+0.98%)
Aug 04, 2020 15.00 15.45 14.55 15.30 3,281 +0.00(+0.00%)
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.