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

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	2.840	2.840	2.678	2.703	6,766	-0.07(-2.59%)
Aug 30, 2023	2.745	2.820	2.679	2.775	12,627	+0.00(+0.00%)
Aug 29, 2023	2.775	2.850	2.678	2.775	28,653	-0.10(-3.34%)
Aug 28, 2023	2.775	2.907	2.775	2.871	4,452	-0.04(-1.24%)
Aug 25, 2023	2.988	2.988	2.733	2.907	15,909	-0.14(-4.58%)
Aug 24, 2023	3.000	3.075	2.715	3.046	21,632	+0.05(+1.65%)
Aug 23, 2023	3.086	3.299	2.700	2.997	48,456	-0.18(-5.80%)
Aug 22, 2023	3.076	3.300	3.000	3.182	28,104	+0.18(+6.05%)
Aug 21, 2023	3.055	3.150	2.790	3.000	10,775	-0.04(-1.23%)
Aug 18, 2023	3.270	3.270	3.015	3.038	8,322	-0.10(-3.11%)
Aug 17, 2023	3.135	3.210	2.775	3.135	19,894	+0.13(+4.34%)
Aug 16, 2023	3.000	3.225	2.565	3.005	44,766	-0.14(-4.44%)
Aug 15, 2023	3.120	3.239	3.033	3.144	6,784	+0.02(+0.53%)
Aug 14, 2023	3.255	3.438	2.792	3.127	42,259	-0.17(-5.23%)
Aug 11, 2023	3.075	3.430	3.075	3.300	32,300	-0.08(-2.48%)
Aug 10, 2023	3.720	3.720	3.300	3.384	27,286	-0.31(-8.29%)
Aug 09, 2023	3.600	3.750	3.525	3.690	27,305	+0.07(+1.86%)
Aug 08, 2023	3.615	3.750	3.600	3.623	19,301	-0.13(-3.44%)
Aug 07, 2023	3.855	3.855	3.675	3.752	35,988	-0.07(-1.96%)
Aug 04, 2023	3.795	4.050	3.675	3.826	30,542	+0.05(+1.35%)
Aug 03, 2023	3.870	3.870	3.645	3.776	33,187	+0.03(+0.72%)
Aug 02, 2023	3.870	3.900	3.600	3.748	29,660	-0.23(-5.66%)
Aug 01, 2023	3.750	3.975	3.796	3.974	49,735	+0.06(+1.49%)
Jul 31, 2023	4.093	4.093	3.825	3.915	73,102	-0.01(-0.19%)
Jul 28, 2023	4.005	4.120	3.900	3.922	18,180	+0.02(+0.58%)
Jul 27, 2023	4.095	4.200	3.826	3.900	16,127	-0.19(-4.76%)
Jul 26, 2023	4.050	4.425	3.900	4.095	80,695	-0.01(-0.29%)
Jul 25, 2023	4.230	4.500	4.050	4.107	28,000	+0.10(+2.51%)
Jul 24, 2023	4.050	4.275	3.990	4.006	9,738	-0.10(-2.52%)
Jul 21, 2023	4.050	4.278	4.050	4.110	20,162	-0.01(-0.25%)
Jul 20, 2023	4.020	4.185	3.908	4.120	18,973	+0.06(+1.59%)
Jul 19, 2023	4.165	4.167	4.050	4.056	11,212	-0.05(-1.24%)
Jul 18, 2023	4.090	4.245	3.977	4.107	17,393	-0.15(-3.59%)
Jul 17, 2023	4.215	4.275	4.065	4.260	9,376	+0.08(+1.79%)
Jul 14, 2023	4.200	4.350	4.058	4.185	14,417	-0.12(-2.79%)
Jul 13, 2023	4.350	4.407	4.200	4.305	24,352	-0.02(-0.42%)
Jul 12, 2023	4.563	4.680	4.200	4.323	24,833	-0.06(-1.44%)
Jul 11, 2023	4.380	4.484	4.268	4.386	10,721	+0.11(+2.60%)
Jul 10, 2023	4.255	4.498	4.050	4.275	11,731	-0.06(-1.38%)
Jul 07, 2023	4.500	4.545	4.216	4.335	28,245	+0.06(+1.40%)
Jul 06, 2023	4.650	4.650	4.205	4.275	14,462	-0.30(-6.56%)
Jul 05, 2023	4.500	4.769	4.388	4.575	20,355	-0.22(-4.51%)
Jul 03, 2023	4.650	4.800	4.500	4.791	3,601	+0.14(+3.03%)
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%)

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

Kaixin Holdings (NQ: KXIN )

Historical Prices