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
Markets:
Overview
News
Currencies
International
Treasuries

Jiayin Group Inc. - American Depositary Shares (NQ:JFIN)

6.500 -0.050 (-0.76%)
Streaming Delayed Price Updated: 9:46 AM EST, Feb 10, 2026 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 (%)
Feb 09, 2026 6.310 6.560 6.220 6.550 30,688 +0.22(+3.48%)
Feb 06, 2026 6.040 6.510 6.040 6.330 36,443 +0.29(+4.80%)
Feb 05, 2026 6.450 6.500 5.810 6.040 290,594 -0.40(-6.21%)
Feb 04, 2026 6.510 6.640 6.150 6.440 102,622 -0.07(-1.08%)
Feb 03, 2026 6.650 6.770 6.350 6.510 151,906 -0.12(-1.81%)
Feb 02, 2026 6.550 6.800 6.450 6.630 83,753 +0.03(+0.45%)
Jan 30, 2026 6.810 6.900 6.450 6.600 76,508 -0.28(-4.07%)
Jan 29, 2026 7.000 7.050 6.600 6.880 105,267 -0.09(-1.29%)
Jan 28, 2026 7.130 7.200 6.930 6.970 65,033 -0.17(-2.38%)
Jan 27, 2026 6.970 7.180 6.925 7.140 77,139 +0.21(+3.03%)
Jan 26, 2026 7.050 7.110 6.880 6.930 108,210 -0.11(-1.56%)
Jan 23, 2026 7.050 7.130 6.865 7.040 43,998 -0.03(-0.42%)
Jan 22, 2026 6.920 7.130 6.890 7.070 91,450 +0.20(+2.91%)
Jan 21, 2026 6.690 6.870 6.610 6.870 29,997 +0.15(+2.23%)
Jan 20, 2026 6.680 6.800 6.520 6.720 91,060 -0.07(-1.03%)
Jan 16, 2026 7.000 7.036 6.750 6.790 45,869 -0.22(-3.14%)
Jan 15, 2026 6.750 7.100 6.650 7.010 71,997 +0.27(+4.01%)
Jan 14, 2026 6.900 7.055 6.650 6.740 59,863 -0.26(-3.71%)
Jan 13, 2026 7.150 7.230 6.880 7.000 80,596 -0.04(-0.57%)
Jan 12, 2026 6.920 7.240 6.860 7.040 74,416 +0.12(+1.73%)
Jan 09, 2026 6.760 6.942 6.700 6.920 83,147 +0.15(+2.22%)
Jan 08, 2026 6.660 6.840 6.510 6.770 57,434 +0.10(+1.50%)
Jan 07, 2026 6.520 6.770 6.450 6.670 80,040 +0.14(+2.14%)
Jan 06, 2026 6.660 6.690 6.322 6.530 61,884 -0.05(-0.76%)
Jan 05, 2026 6.120 6.712 6.120 6.580 123,178 +0.56(+9.30%)
Jan 02, 2026 5.950 6.190 5.860 6.020 82,449 +0.22(+3.79%)
Dec 31, 2025 5.800 5.880 5.730 5.800 126,650 -0.16(-2.68%)
Dec 30, 2025 5.910 6.125 5.861 5.960 148,250 +0.13(+2.23%)
Dec 29, 2025 6.130 6.130 5.800 5.830 249,334 -0.37(-5.97%)
Dec 26, 2025 6.290 6.345 6.100 6.200 68,174 -0.13(-2.05%)
Dec 24, 2025 6.390 6.390 6.160 6.330 192,035 -0.27(-4.09%)
Dec 23, 2025 6.600 6.665 6.450 6.600 46,963 -0.07(-1.05%)
Dec 22, 2025 6.680 6.720 6.580 6.670 75,535 +0.05(+0.76%)
Dec 19, 2025 6.780 6.840 6.527 6.620 76,464 -0.10(-1.49%)
Dec 18, 2025 6.500 6.750 6.400 6.720 76,730 +0.28(+4.35%)
Dec 17, 2025 6.590 6.590 6.400 6.440 76,377 -0.12(-1.83%)
Dec 16, 2025 6.640 6.670 6.471 6.560 48,899 -0.01(-0.15%)
Dec 15, 2025 6.940 6.940 6.530 6.570 100,158 -0.40(-5.74%)
Dec 12, 2025 6.750 7.080 6.750 6.970 123,395 +0.24(+3.57%)
Dec 11, 2025 6.740 6.810 6.600 6.730 67,517 -0.01(-0.15%)
Dec 10, 2025 6.850 6.910 6.710 6.740 105,012 -0.18(-2.60%)
Dec 09, 2025 6.840 7.070 6.720 6.920 148,879 -0.07(-1.00%)
Dec 08, 2025 7.200 7.200 6.920 6.990 95,746 -0.21(-2.92%)
Dec 05, 2025 7.120 7.320 7.120 7.200 86,580 +0.03(+0.42%)
Dec 04, 2025 6.990 7.180 6.980 7.170 80,541 +0.23(+3.31%)
Dec 03, 2025 6.770 6.954 6.700 6.940 97,045 +0.18(+2.66%)
Dec 02, 2025 6.730 6.960 6.520 6.760 228,987 +0.03(+0.45%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.