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 (%)
Jun 30, 2023 4.582 4.725 4.426 4.650 18,710 -0.07(-1.56%)
Jun 29, 2023 4.938 4.980 4.515 4.723 37,329 -0.37(-7.22%)
Jun 28, 2023 4.800 5.100 4.803 5.091 9,970 +0.12(+2.38%)
Jun 27, 2023 5.064 5.100 4.816 4.973 16,621 -0.13(-2.53%)
Jun 26, 2023 5.400 5.400 5.100 5.101 8,411 -0.30(-5.53%)
Jun 23, 2023 5.250 5.430 5.101 5.400 16,078 +0.15(+2.89%)
Jun 22, 2023 4.911 5.250 4.801 5.248 11,099 +0.19(+3.67%)
Jun 21, 2023 4.667 5.400 4.650 5.062 36,835 +0.25(+5.24%)
Jun 20, 2023 4.650 4.935 4.650 4.811 12,122 -0.06(-1.32%)
Jun 16, 2023 4.785 4.875 4.657 4.875 8,546 +0.06(+1.25%)
Jun 15, 2023 4.800 4.815 4.482 4.815 15,069 +0.02(+0.31%)
Jun 14, 2023 4.725 4.950 4.500 4.800 12,186 +0.02(+0.38%)
Jun 13, 2023 4.777 4.784 4.065 4.782 11,321 +0.10(+2.11%)
Jun 12, 2023 4.800 4.860 4.620 4.683 7,283 -0.10(-2.13%)
Jun 09, 2023 4.830 4.950 4.654 4.785 8,123 -0.03(-0.65%)
Jun 08, 2023 5.100 5.100 4.653 4.816 15,147 -0.10(-1.95%)
Jun 07, 2023 4.800 4.920 4.500 4.912 17,525 +0.15(+3.12%)
Jun 06, 2023 4.500 5.100 3.900 4.764 77,166 -0.00(-0.09%)
Jun 05, 2023 4.650 5.100 4.636 4.769 78,964 -0.48(-9.17%)
Jun 02, 2023 6.284 6.660 4.800 5.250 974,168 +0.75(+16.67%)
Jun 01, 2023 3.752 4.950 3.602 4.500 145,070 +0.75(+19.95%)
May 31, 2023 3.900 3.900 3.600 3.752 13,879 -0.12(-3.02%)
May 30, 2023 4.013 4.048 3.465 3.869 23,350 -0.25(-6.08%)
May 26, 2023 4.200 4.275 3.912 4.119 7,125 -0.01(-0.29%)
May 25, 2023 4.200 4.305 3.908 4.131 6,017 -0.04(-0.97%)
May 24, 2023 4.066 4.350 4.050 4.171 16,009 -0.33(-7.30%)
May 23, 2023 4.638 4.725 3.877 4.500 28,444 -0.14(-2.98%)
May 22, 2023 4.500 4.725 4.500 4.638 15,649 -0.01(-0.26%)
May 19, 2023 4.950 4.950 4.500 4.650 5,429 +0.07(+1.61%)
May 18, 2023 4.840 4.980 4.533 4.577 14,665 -0.26(-5.31%)
May 17, 2023 4.800 5.101 4.650 4.833 19,670 +0.15(+3.27%)
May 16, 2023 4.698 4.801 4.557 4.680 6,417 -0.02(-0.41%)
May 15, 2023 4.650 4.770 4.502 4.699 4,281 +0.11(+2.39%)
May 12, 2023 4.575 4.977 4.500 4.590 8,456 -0.13(-2.73%)
May 11, 2023 4.950 4.950 4.635 4.719 3,976 +0.01(+0.19%)
May 10, 2023 4.536 4.950 4.536 4.710 2,281 +0.00(+0.03%)
May 09, 2023 4.505 4.974 4.500 4.708 4,732 -0.05(-1.07%)
May 08, 2023 4.530 4.836 4.530 4.760 7,514 +0.15(+3.25%)
May 05, 2023 4.622 4.650 4.537 4.609 5,008 +0.08(+1.75%)
May 04, 2023 4.650 4.894 4.515 4.530 13,341 -0.49(-9.82%)
May 03, 2023 4.977 5.097 4.803 5.024 14,134 -0.05(-0.92%)
May 02, 2023 4.970 5.109 4.697 5.070 6,383 +0.12(+2.42%)
May 01, 2023 4.857 5.100 4.846 4.950 6,595 -0.06(-1.14%)
Apr 28, 2023 4.800 5.550 4.800 5.007 15,512 -0.00(-0.06%)
Apr 27, 2023 4.830 5.010 4.695 5.010 7,080 +0.20(+4.24%)
Apr 26, 2023 4.800 4.946 4.680 4.806 11,982 -0.14(-2.88%)
Apr 25, 2023 4.800 5.100 4.800 4.949 5,913 -0.00(-0.03%)
Apr 24, 2023 4.950 5.100 4.801 4.950 5,381 -0.09(-1.84%)
Apr 21, 2023 5.250 5.250 5.040 5.043 5,567 -0.00(-0.06%)
Apr 20, 2023 5.043 5.250 4.950 5.046 11,169 -0.28(-5.24%)
Apr 19, 2023 5.430 5.519 5.250 5.325 10,360 -0.10(-1.83%)
Apr 18, 2023 5.550 5.685 5.400 5.424 15,637 -0.35(-6.08%)
Apr 17, 2023 5.850 6.225 5.655 5.775 28,316 +0.11(+1.99%)
Apr 14, 2023 5.700 6.149 5.625 5.662 12,407 -0.49(-7.93%)
Apr 13, 2023 6.000 6.300 5.775 6.150 20,302 -0.05(-0.77%)
Apr 12, 2023 6.120 6.300 6.075 6.198 22,157 -0.55(-8.18%)
Apr 11, 2023 6.150 6.750 6.165 6.750 20,419 +0.60(+9.76%)
Apr 10, 2023 6.900 7.575 6.016 6.150 21,208 -0.60(-8.91%)
Apr 06, 2023 6.990 7.257 6.683 6.752 10,724 +0.15(+2.30%)
Apr 05, 2023 6.900 6.870 6.300 6.600 10,752 -0.62(-8.52%)
Apr 04, 2023 7.695 7.779 7.215 7.215 12,871 -0.48(-6.24%)
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.