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

Markets:

Overview

News

Currencies

International

Treasuries

QuantumScape Corporation Class A Common Stock (NY:QS)

6.720 +0.100 (+1.51%)

Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	6.680	7.070	6.510	6.720	51,155,012	+0.10(+1.51%)
Jun 27, 2025	7.550	7.720	6.432	6.620	108,566,000	-1.03(-13.46%)
Jun 26, 2025	5.690	7.710	5.600	7.650	196,024,368	+1.98(+34.92%)
Jun 25, 2025	6.010	6.350	5.310	5.670	178,510,896	+1.34(+30.95%)
Jun 24, 2025	4.330	4.400	4.280	4.330	20,218,072	+0.09(+2.12%)
Jun 23, 2025	4.250	4.320	4.160	4.240	7,414,846	-0.05(-1.17%)
Jun 20, 2025	4.390	4.425	4.260	4.290	10,829,367	-0.09(-2.05%)
Jun 18, 2025	4.230	4.500	4.205	4.380	9,874,846	+0.15(+3.55%)
Jun 17, 2025	4.420	4.430	4.230	4.230	9,199,679	-0.25(-5.58%)
Jun 16, 2025	4.420	4.600	4.405	4.480	8,907,041	+0.14(+3.23%)
Jun 13, 2025	4.310	4.470	4.280	4.340	8,643,336	-0.15(-3.34%)
Jun 12, 2025	4.500	4.610	4.470	4.490	10,004,646	-0.13(-2.81%)
Jun 11, 2025	4.420	4.700	4.395	4.620	20,034,742	+0.29(+6.70%)
Jun 10, 2025	4.400	4.410	4.220	4.330	8,940,036	-0.02(-0.46%)
Jun 09, 2025	4.250	4.530	4.215	4.350	18,651,026	+0.22(+5.33%)
Jun 06, 2025	4.030	4.175	4.010	4.130	8,176,554	+0.15(+3.77%)
Jun 05, 2025	4.230	4.239	3.940	3.980	10,575,884	-0.27(-6.35%)
Jun 04, 2025	4.110	4.290	4.000	4.250	10,896,793	+0.16(+3.91%)
Jun 03, 2025	3.940	4.150	3.900	4.090	11,234,529	+0.16(+4.07%)
Jun 02, 2025	3.980	3.980	3.880	3.930	8,052,927	-0.07(-1.75%)
May 30, 2025	4.010	4.075	3.940	4.000	9,335,802	-0.06(-1.48%)
May 29, 2025	4.335	4.365	4.045	4.060	14,722,176	-0.26(-6.02%)
May 28, 2025	3.990	4.330	3.985	4.320	18,321,224	+0.33(+8.27%)
May 27, 2025	4.040	4.050	3.940	3.990	9,867,374	+0.02(+0.50%)
May 23, 2025	3.880	4.010	3.870	3.970	9,192,235	+0.00(+0.00%)
May 22, 2025	3.880	3.995	3.800	3.970	11,271,751	+0.06(+1.53%)
May 21, 2025	3.950	4.050	3.880	3.910	12,917,925	-0.08(-2.01%)
May 20, 2025	3.970	4.097	3.865	3.990	12,590,765	+0.02(+0.50%)
May 19, 2025	4.530	4.580	3.900	3.970	39,765,528	-0.76(-16.07%)
May 16, 2025	4.260	4.850	4.225	4.730	33,523,156	+0.47(+11.03%)
May 15, 2025	4.270	4.295	4.140	4.260	11,623,884	-0.06(-1.39%)
May 14, 2025	4.330	4.400	4.300	4.320	10,833,494	+0.01(+0.23%)
May 13, 2025	4.300	4.390	4.275	4.310	9,732,471	+0.03(+0.70%)
May 12, 2025	4.280	4.330	4.165	4.280	10,568,106	+0.22(+5.42%)
May 09, 2025	4.000	4.130	3.990	4.060	11,211,221	+0.07(+1.75%)
May 08, 2025	3.940	4.010	3.890	3.990	10,364,004	+0.12(+3.10%)
May 07, 2025	3.900	3.960	3.830	3.870	5,901,897	-0.02(-0.51%)
May 06, 2025	3.835	3.910	3.770	3.890	8,142,380	+0.02(+0.52%)
May 05, 2025	3.950	3.980	3.860	3.870	9,251,891	-0.12(-3.01%)
May 02, 2025	3.950	4.120	3.940	3.990	10,832,637	+0.07(+1.79%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

QuantumScape Corporation Class A Common Stock (NY:QS)

Historical Prices