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

Kawasaki Heavy Industries Ltd (OP: KWHIY )

15.13 UNCHANGED
Streaming Delayed Price Updated: 3:51 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 (%)
Dec 31, 2020 8.975 8.975 8.975 25,634 +0.01(+0.17%)
Dec 30, 2020 8.885 8.960 8.885 8.960 25,634 +0.11(+1.24%)
Dec 29, 2020 8.720 9.000 8.720 8.850 3,068 +0.24(+2.79%)
Dec 28, 2020 9.040 9.040 8.610 8.610 2,929 +0.43(+5.26%)
Dec 24, 2020 8.100 8.180 8.100 8.180 9,100 +0.10(+1.24%)
Dec 23, 2020 8.250 8.250 8.020 8.080 7,492 -0.12(-1.46%)
Dec 22, 2020 8.050 8.200 8.050 8.200 1,239 +0.19(+2.37%)
Dec 21, 2020 8.000 8.045 7.820 8.010 1,390 +0.01(+0.12%)
Dec 18, 2020 8.110 8.110 7.980 8.000 4,600 +0.10(+1.27%)
Dec 17, 2020 8.010 8.010 7.724 7.900 1,249 -0.22(-2.71%)
Dec 16, 2020 8.000 8.195 7.910 8.120 2,756 -0.03(-0.37%)
Dec 15, 2020 8.170 8.350 7.960 8.150 16,250 +0.50(+6.54%)
Dec 14, 2020 7.450 7.700 7.450 7.650 19,471 +0.84(+12.33%)
Dec 11, 2020 6.810 6.825 6.810 6.810 300 +0.11(+1.63%)
Dec 10, 2020 6.745 6.750 6.590 6.701 1,875 +0.27(+4.21%)
Dec 09, 2020 6.500 6.565 6.430 6.430 11,959 +0.27(+4.35%)
Dec 08, 2020 6.260 6.260 6.060 6.162 1,007 +0.20(+3.39%)
Dec 07, 2020 6.060 6.110 5.960 5.960 592 -0.23(-3.72%)
Dec 04, 2020 6.200 6.200 6.020 6.190 2,700 +0.09(+1.48%)
Dec 03, 2020 5.900 6.100 5.900 6.100 2,214 +0.22(+3.79%)
Dec 02, 2020 5.878 5.878 5.878 19 +0.00(+0.00%)
Dec 01, 2020 5.730 5.960 5.730 5.878 8,260 +0.22(+3.84%)
Nov 30, 2020 5.890 5.890 5.660 5.660 44,518 -0.50(-8.06%)
Nov 27, 2020 6.156 6.156 6.156 61 +0.00(+0.00%)
Nov 25, 2020 6.115 6.156 6.000 6.156 1,800 -0.06(-1.02%)
Nov 24, 2020 5.980 6.350 5.980 6.220 7,294 -0.16(-2.51%)
Nov 23, 2020 6.220 6.420 6.220 6.380 1,136 +0.33(+5.45%)
Nov 20, 2020 6.050 6.133 6.050 6.050 4,600 +0.12(+2.02%)
Nov 19, 2020 5.997 5.997 5.930 5.930 902 -0.22(-3.58%)
Nov 18, 2020 6.145 6.210 6.145 6.150 8,374 +0.12(+1.99%)
Nov 17, 2020 6.040 6.040 6.030 6.030 1,754 +0.03(+0.50%)
Nov 16, 2020 6.140 6.140 5.960 6.000 4,205 +0.13(+2.30%)
Nov 13, 2020 5.865 5.865 5.865 5.865 1,100 -0.10(-1.76%)
Nov 12, 2020 5.965 6.130 5.893 5.970 2,328 -0.18(-2.93%)
Nov 11, 2020 6.150 6.150 6.140 6.150 6,450 +0.15(+2.50%)
Nov 10, 2020 5.920 6.140 5.920 6.000 13,043 +0.42(+7.53%)
Nov 09, 2020 5.520 5.660 5.465 5.580 8,020 +0.38(+7.31%)
Nov 06, 2020 5.315 5.315 5.200 5.200 1,200 -0.01(-0.19%)
Nov 05, 2020 5.080 5.210 4.950 5.210 2,044 +0.00(+0.00%)
Nov 04, 2020 5.250 5.335 5.180 5.210 11,949 +0.14(+2.76%)
Nov 03, 2020 5.070 5.070 5.070 142 +0.00(+0.00%)
Nov 02, 2020 5.090 5.090 4.910 5.070 1,206 +0.28(+5.74%)
Oct 30, 2020 4.850 4.900 4.750 4.795 14,500 -0.16(-3.13%)
Oct 29, 2020 4.932 4.976 4.920 4.950 2,988 +0.20(+4.21%)
Oct 28, 2020 4.900 5.000 4.730 4.750 7,291 -0.25(-5.00%)
Oct 27, 2020 5.000 5.110 5.000 5.000 12,456 -0.09(-1.77%)
Oct 26, 2020 5.175 5.220 5.090 5.090 5,535 +0.00(+0.00%)
Oct 23, 2020 5.090 5.090 5.090 5.090 400 +0.00(+0.10%)
Oct 22, 2020 5.100 5.150 5.070 5.085 18,030 +0.05(+1.09%)
Oct 21, 2020 5.270 5.270 4.920 5.030 4,498 +0.13(+2.65%)
Oct 20, 2020 5.040 5.070 4.900 4.900 5,091 -0.13(-2.58%)
Oct 19, 2020 4.980 5.120 4.980 5.030 3,235 +0.07(+1.41%)
Oct 16, 2020 4.925 5.000 4.900 4.960 24,700 +0.01(+0.20%)
Oct 15, 2020 5.090 5.090 4.950 4.950 6,539 -0.14(-2.75%)
Oct 14, 2020 5.200 5.220 4.944 5.090 6,595 -0.12(-2.30%)
Oct 13, 2020 5.220 5.265 5.210 5.210 1,701 -0.01(-0.19%)
Oct 12, 2020 5.300 5.300 5.220 5.220 2,719 -0.17(-3.24%)
Oct 09, 2020 5.500 5.500 5.395 5.395 800 -0.08(-1.37%)
Oct 08, 2020 5.300 5.470 5.300 5.470 2,987 -0.06(-1.08%)
Oct 07, 2020 5.530 5.530 5.530 5.530 454 +0.14(+2.60%)
Oct 06, 2020 5.540 5.540 5.390 5.390 1,018 +0.09(+1.70%)
Oct 05, 2020 5.405 5.500 5.300 5.300 784 +0.00(+0.00%)
Oct 02, 2020 5.200 5.300 5.200 5.300 3,200 -0.20(-3.64%)
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.