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

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

2.930 +0.100 (+3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 2.970 3.090 2.890 2.930 3,314,991 +0.10(+3.53%)
Oct 28, 2024 2.710 2.890 2.710 2.830 3,113,672 +0.17(+6.39%)
Oct 25, 2024 2.660 2.770 2.660 2.660 1,523,164 +0.06(+2.31%)
Oct 24, 2024 2.630 2.670 2.571 2.600 1,115,722 -0.06(-2.26%)
Oct 23, 2024 2.840 2.840 2.630 2.660 2,110,692 -0.16(-5.67%)
Oct 22, 2024 2.780 2.910 2.765 2.820 2,573,437 +0.05(+1.81%)
Oct 21, 2024 2.740 2.839 2.720 2.770 1,781,744 -0.01(-0.36%)
Oct 18, 2024 2.870 2.940 2.775 2.780 2,279,304 +0.10(+3.73%)
Oct 17, 2024 2.670 2.700 2.650 2.680 1,663,077 -0.07(-2.55%)
Oct 16, 2024 2.770 2.830 2.740 2.750 1,782,141 +0.02(+0.73%)
Oct 15, 2024 2.810 2.820 2.680 2.730 2,694,515 -0.21(-7.14%)
Oct 14, 2024 3.090 3.090 2.910 2.940 3,031,495 -0.29(-8.98%)
Oct 11, 2024 3.090 3.260 3.050 3.230 2,806,929 +0.06(+1.89%)
Oct 10, 2024 3.440 3.440 3.130 3.170 3,688,548 -0.28(-8.12%)
Oct 09, 2024 3.390 3.530 3.270 3.450 2,614,742 -0.09(-2.54%)
Oct 08, 2024 3.640 3.675 3.400 3.540 5,339,279 -0.62(-14.90%)
Oct 07, 2024 4.120 4.165 3.880 4.160 5,394,418 +0.26(+6.67%)
Oct 04, 2024 4.090 4.140 3.830 3.900 3,630,049 +0.07(+1.83%)
Oct 03, 2024 3.580 4.150 3.570 3.830 4,314,793 -0.09(-2.30%)
Oct 02, 2024 3.760 4.040 3.590 3.920 10,616,808 +0.73(+22.88%)
Oct 01, 2024 2.980 3.200 2.920 3.190 3,469,707 +0.25(+8.50%)
Sep 30, 2024 3.250 3.285 2.885 2.940 4,965,921 -0.01(-0.34%)
Sep 27, 2024 2.910 3.030 2.835 2.950 3,284,398 +0.16(+5.73%)
Sep 26, 2024 2.630 2.860 2.625 2.790 6,145,580 +0.33(+13.41%)
Sep 25, 2024 2.460 2.520 2.435 2.460 1,834,223 -0.09(-3.53%)
Sep 24, 2024 2.340 2.570 2.330 2.550 4,400,589 +0.32(+14.35%)
Sep 23, 2024 2.250 2.270 2.175 2.230 1,027,195 +0.02(+0.90%)
Sep 20, 2024 2.250 2.270 2.175 2.210 702,445 -0.01(-0.45%)
Sep 19, 2024 2.250 2.290 2.205 2.220 1,452,350 +0.04(+1.83%)
Sep 18, 2024 2.220 2.245 2.175 2.180 688,004 -0.04(-1.80%)
Sep 17, 2024 2.190 2.300 2.170 2.220 1,128,581 +0.04(+1.83%)
Sep 16, 2024 2.260 2.260 2.160 2.180 498,275 -0.07(-3.11%)
Sep 13, 2024 2.200 2.290 2.175 2.250 605,765 +0.05(+2.27%)
Sep 12, 2024 2.190 2.220 2.180 2.200 431,046 +0.00(+0.00%)
Sep 11, 2024 2.280 2.280 2.170 2.200 950,032 -0.04(-1.79%)
Sep 10, 2024 2.250 2.280 2.170 2.240 680,253 -0.01(-0.44%)
Sep 09, 2024 2.100 2.260 2.080 2.250 1,079,115 +0.16(+7.66%)
Sep 06, 2024 2.140 2.140 2.020 2.090 1,429,404 -0.07(-3.24%)
Sep 05, 2024 2.160 2.170 2.120 2.160 830,107 +0.01(+0.47%)
Sep 04, 2024 2.230 2.230 2.120 2.150 1,629,621 -0.08(-3.59%)
Sep 03, 2024 2.250 2.290 2.220 2.230 841,086 -0.10(-4.29%)
Aug 30, 2024 2.450 2.475 2.200 2.330 2,068,268 -0.12(-4.90%)
Aug 29, 2024 2.410 2.519 2.390 2.450 1,088,660 +0.07(+2.94%)
Aug 28, 2024 2.500 2.510 2.360 2.380 814,818 -0.17(-6.67%)
Aug 27, 2024 2.670 2.670 2.500 2.550 876,120 -0.11(-4.14%)
Aug 26, 2024 2.520 2.720 2.480 2.660 1,207,975 +0.14(+5.56%)
Aug 23, 2024 2.480 2.575 2.360 2.520 836,311 +0.08(+3.28%)
Aug 22, 2024 2.470 2.470 2.360 2.440 626,813 -0.03(-1.21%)
Aug 21, 2024 2.340 2.560 2.340 2.470 1,294,695 +0.10(+4.22%)
Aug 20, 2024 2.580 2.580 2.330 2.370 1,287,197 -0.16(-6.32%)
Aug 19, 2024 2.490 2.579 2.450 2.530 982,447 +0.06(+2.43%)
Aug 16, 2024 2.360 2.505 2.350 2.470 1,797,341 +0.07(+2.92%)
Aug 15, 2024 2.390 2.415 2.350 2.400 674,795 +0.05(+2.13%)
Aug 14, 2024 2.380 2.410 2.340 2.350 753,551 -0.06(-2.49%)
Aug 13, 2024 2.530 2.570 2.330 2.410 1,306,210 -0.12(-4.74%)
Aug 12, 2024 2.520 2.640 2.440 2.530 1,119,542 +0.10(+4.12%)
Aug 09, 2024 2.440 2.470 2.421 2.430 272,758 -0.04(-1.62%)
Aug 08, 2024 2.380 2.470 2.375 2.470 598,980 +0.11(+4.66%)
Aug 07, 2024 2.460 2.530 2.330 2.360 654,037 -0.07(-2.88%)
Aug 06, 2024 2.420 2.520 2.370 2.430 799,117 +0.03(+1.25%)
Aug 05, 2024 2.370 2.400 2.240 2.400 1,099,105 -0.05(-2.04%)
Aug 02, 2024 2.460 2.480 2.410 2.450 540,154 -0.04(-1.61%)
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.