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

36Kr Holdings Inc. - American Depositary Shares (NQ:KRKR)

5.640 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 9, 2025 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 (%)
May 09, 2025 5.530 5.987 5.520 5.640 13,813 +0.13(+2.36%)
May 08, 2025 5.600 5.700 5.510 5.510 9,072 +0.21(+3.96%)
May 07, 2025 5.420 5.550 5.298 5.300 7,751 -0.12(-2.21%)
May 06, 2025 5.315 5.427 5.315 5.420 1,804 +0.07(+1.31%)
May 05, 2025 5.600 5.600 5.350 5.350 7,128 +0.01(+0.19%)
May 02, 2025 5.260 5.520 5.230 5.340 13,660 +0.06(+1.23%)
May 01, 2025 5.740 5.740 5.080 5.275 10,348 +0.20(+3.84%)
Apr 30, 2025 5.380 5.780 4.920 5.080 27,430 +0.16(+3.32%)
Apr 29, 2025 4.380 5.399 4.380 4.917 68,165 +0.62(+14.34%)
Apr 28, 2025 4.170 4.300 4.160 4.300 3,994 +0.17(+4.12%)
Apr 25, 2025 4.125 4.380 4.035 4.130 27,148 +0.11(+2.61%)
Apr 24, 2025 4.000 4.060 4.000 4.025 10,646 +0.03(+0.87%)
Apr 23, 2025 4.000 4.040 3.900 3.990 21,489 +0.11(+2.84%)
Apr 22, 2025 3.770 3.890 3.770 3.880 866 +0.23(+6.30%)
Apr 21, 2025 3.890 3.970 3.630 3.650 13,258 -0.38(-9.43%)
Apr 17, 2025 3.920 4.030 3.920 4.030 23,818 +0.04(+1.00%)
Apr 16, 2025 3.990 3.990 3.960 3.990 15,604 -0.12(-2.92%)
Apr 15, 2025 3.980 4.130 3.980 4.110 4,438 +0.00(+0.00%)
Apr 14, 2025 4.030 4.195 4.020 4.110 1,045 +0.13(+3.27%)
Apr 10, 2025 3.980 300 -0.09(-2.21%)
Apr 09, 2025 4.060 4.080 3.969 4.070 15,668 +0.09(+2.26%)
Apr 08, 2025 4.110 4.110 3.948 3.980 6,339 +0.04(+1.02%)
Apr 07, 2025 3.920 4.120 3.920 3.940 9,662 +0.02(+0.51%)
Apr 04, 2025 3.840 3.920 3.720 3.920 6,773 -0.10(-2.49%)
Apr 03, 2025 4.072 4.370 3.901 4.020 71,147 -0.08(-1.88%)
Apr 02, 2025 4.184 4.184 4.000 4.097 2,384 -0.04(-1.04%)
Apr 01, 2025 3.930 4.200 3.930 4.140 2,855 +0.15(+3.76%)
Mar 31, 2025 4.210 4.210 3.972 3.990 753 -0.27(-6.34%)
Mar 28, 2025 3.980 4.260 3.980 4.260 19,381 +0.28(+7.17%)
Mar 27, 2025 3.975 3.975 3.975 3.975 491 +0.08(+2.19%)
Mar 26, 2025 3.810 3.910 3.800 3.890 4,547 +0.09(+2.37%)
Mar 25, 2025 3.930 4.150 3.800 3.800 16,900 -0.21(-5.24%)
Mar 24, 2025 4.510 4.680 3.899 4.010 127,474 +0.05(+1.26%)
Mar 21, 2025 3.900 3.970 3.880 3.960 3,029 +0.04(+1.02%)
Mar 20, 2025 3.660 3.920 3.660 3.920 1,871 -0.05(-1.26%)
Mar 19, 2025 3.890 3.970 3.800 3.970 4,508 +0.17(+4.47%)
Mar 18, 2025 3.825 3.825 3.730 3.800 3,177 -0.11(-2.81%)
Mar 17, 2025 3.850 3.970 3.800 3.910 9,713 +0.06(+1.47%)
Mar 14, 2025 3.935 3.935 3.853 3.853 4,762 -0.15(-3.67%)
Mar 13, 2025 4.030 4.235 3.900 4.000 8,458 -0.13(-3.15%)
Mar 12, 2025 4.300 4.310 4.130 4.130 1,386 -0.12(-2.82%)
Mar 11, 2025 4.050 4.270 4.050 4.250 4,204 +0.24(+5.99%)
Mar 10, 2025 4.500 4.740 4.010 4.010 51,795 -0.67(-14.32%)
Mar 07, 2025 4.450 4.800 4.020 4.680 83,879 +0.12(+2.63%)
Mar 06, 2025 4.690 4.700 4.500 4.560 44,503 -0.23(-4.80%)
Mar 05, 2025 4.420 4.790 4.420 4.790 6,800 +0.17(+3.68%)
Mar 04, 2025 4.490 4.620 4.068 4.620 14,006 +0.11(+2.44%)
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.
 
 
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.