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 )

15.13 UNCHANGED

Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	7.850	7.884	7.850	7.850	3,096	+0.00(+0.05%)
May 27, 2022	7.900	7.900	7.846	7.846	2,135	-0.09(-1.18%)
May 26, 2022	7.940	7.940	7.940	7.940	505	+0.29(+3.76%)
May 25, 2022	7.652	7.652	7.652	7.652	1,000	-0.10(-1.26%)
May 24, 2022	7.750	7.750	7.750	7.750	241	+0.34(+4.59%)
May 23, 2022	7.410	7.410	7.410	7.410	236	-0.40(-5.12%)
May 20, 2022	7.810	7.810	7.810	7.810	235	-0.04(-0.51%)
May 19, 2022	7.670	7.850	7.670	7.850	361	+0.19(+2.48%)
May 18, 2022	7.556	7.660	7.500	7.660	1,077	+0.29(+3.93%)
May 17, 2022	7.370	7.370	7.370	7.370	920	+0.14(+1.94%)
May 16, 2022	7.330	7.330	7.230	7.230	373	-0.17(-2.36%)
May 13, 2022	7.405	7.405	7.405	7.405	251	+0.19(+2.56%)
May 12, 2022	7.142	7.220	7.142	7.220	930	+0.46(+6.80%)
May 11, 2022	6.760	7.140	6.760	6.760	448	-0.26(-3.70%)
May 10, 2022	7.020	7.020	7.020	7.020	233	-0.10(-1.40%)
May 09, 2022	7.120	7.120	7.120	7.120	187	-0.16(-2.20%)
May 06, 2022	7.280	7.280	7.280	7.280	474	+0.16(+2.32%)
May 05, 2022	7.190	7.200	7.115	7.115	4,773	-0.07(-1.04%)
May 04, 2022	7.190	7.190	7.190	7.190	1,900	+0.17(+2.42%)
May 03, 2022	7.020	7.020	7.020	7.020	1,930	+0.01(+0.14%)
May 02, 2022	7.180	7.180	6.949	7.010	1,535	-0.31(-4.23%)
Apr 29, 2022	7.320	7.320	7.320	7.320	1,424	+0.20(+2.81%)
Apr 28, 2022	7.162	7.220	7.120	7.120	643	-0.08(-1.11%)
Apr 27, 2022	7.200	7.200	7.200	7.200	112	-0.02(-0.28%)
Apr 25, 2022				7.220	88	-0.12(-1.63%)
Apr 22, 2022	7.350	7.350	7.340	7.340	474	-0.12(-1.59%)
Apr 21, 2022	7.459	7.459	7.459	7.459	108	+0.01(+0.12%)
Apr 20, 2022	7.440	7.531	7.395	7.450	1,637	+0.26(+3.62%)
Apr 18, 2022				7.190	98	-0.19(-2.57%)
Apr 14, 2022	7.310	7.380	7.310	7.380	644	+0.15(+2.07%)
Apr 11, 2022				7.230	3	+0.46(+6.79%)
Apr 07, 2022				6.770	95	+0.10(+1.50%)
Apr 06, 2022	6.702	6.830	6.670	6.670	1,177	-0.41(-5.79%)
Apr 05, 2022	7.260	7.260	7.080	7.080	703	-0.32(-4.32%)
Apr 04, 2022	7.400	7.400	7.400	7.400	295	+0.11(+1.51%)
Apr 01, 2022	7.300	7.380	7.290	7.290	2,163	-0.14(-1.88%)
Mar 31, 2022	7.470	7.470	7.430	7.430	712	+0.08(+1.10%)
Mar 30, 2022	7.349	7.349	7.349	7.349	407	-0.31(-4.06%)
Mar 29, 2022	7.510	7.660	7.510	7.660	405	+0.25(+3.30%)
Mar 28, 2022	7.500	7.500	7.415	7.415	1,274	-0.08(-1.00%)
Mar 25, 2022	7.600	7.600	7.444	7.490	3,989	+0.13(+1.84%)
Mar 23, 2022				7.355	10	+0.05(+0.68%)
Mar 22, 2022	7.440	7.440	7.305	7.305	2,720	+0.06(+0.83%)
Mar 21, 2022	7.400	7.400	7.245	7.245	3,910	-0.04(-0.62%)
Mar 18, 2022	7.040	7.290	7.040	7.290	3,829	+0.09(+1.32%)
Mar 17, 2022	7.195	7.195	7.195	7.195	1,046	+0.08(+1.05%)
Mar 16, 2022	7.130	7.130	7.120	7.120	2,674	+0.04(+0.55%)
Mar 15, 2022	7.081	7.081	7.081	7.081	344	-0.01(-0.13%)
Mar 14, 2022	6.800	7.090	6.800	7.090	2,491	+0.18(+2.68%)
Mar 11, 2022	7.000	7.050	6.905	6.905	1,635	-0.08(-1.22%)
Mar 09, 2022				6.990	0	+0.20(+2.95%)
Mar 08, 2022	6.990	6.990	6.740	6.790	2,578	-0.49(-6.73%)
Mar 07, 2022	7.280	7.280	7.280	7.280	301	+0.12(+1.70%)
Mar 04, 2022	7.360	7.604	7.158	7.158	1,583	-0.35(-4.69%)
Mar 03, 2022	7.490	7.610	7.490	7.510	3,043	+0.06(+0.81%)

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