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

Kuaishou Technology (OP:KSHTY)

1.850 -0.330 (-15.14%)
Streaming Delayed Price Updated: 3:36 PM EST, Feb 9, 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 2.060 2.060 1.700 1.850 17,396 -0.33(-15.14%)
Feb 06, 2026 2.015 2.180 1.949 2.180 2,129 +0.28(+14.74%)
Feb 05, 2026 1.950 2.040 1.900 1.900 13,763 -0.03(-1.55%)
Feb 04, 2026 2.000 2.030 1.910 1.930 4,467 -0.08(-3.98%)
Feb 03, 2026 2.220 2.220 1.930 2.010 34,141 -0.24(-10.67%)
Feb 02, 2026 2.050 2.250 2.050 2.250 1,242 +0.05(+2.27%)
Jan 30, 2026 2.200 2.200 2.200 2.200 938 -0.20(-8.33%)
Jan 29, 2026 2.090 2.450 2.000 2.400 34,213 +0.25(+11.37%)
Jan 28, 2026 2.240 2.240 1.919 2.155 3,324 +0.08(+3.86%)
Jan 27, 2026 2.000 2.112 1.980 2.075 7,780 +0.14(+7.24%)
Jan 26, 2026 1.935 1.935 1.935 1.935 374 -0.19(-8.73%)
Jan 23, 2026 2.120 2.120 2.115 2.120 516 +0.10(+4.95%)
Jan 22, 2026 1.950 2.115 1.930 2.020 3,276 +0.02(+1.10%)
Jan 21, 2026 2.050 2.050 1.998 1.998 4,118 +0.10(+5.16%)
Jan 20, 2026 1.970 1.970 1.900 1.900 2,171 -0.08(-3.94%)
Jan 16, 2026 1.978 1.980 1.978 1.978 865 -0.00(-0.10%)
Jan 15, 2026 2.040 2.120 1.980 1.980 2,094 -0.14(-6.60%)
Jan 14, 2026 2.150 2.160 2.114 2.120 3,580 +0.04(+1.92%)
Jan 13, 2026 2.140 2.350 2.080 2.080 916 -0.06(-3.03%)
Jan 12, 2026 2.030 2.200 2.030 2.145 8,128 +0.13(+6.45%)
Jan 09, 2026 2.050 2.150 1.985 2.015 9,235 +0.07(+3.33%)
Jan 08, 2026 1.900 2.000 1.860 1.950 12,521 +0.12(+6.85%)
Jan 07, 2026 1.610 1.880 1.610 1.825 7,812 -0.09(-4.70%)
Jan 06, 2026 2.310 2.310 1.890 1.915 2,585 +0.02(+0.79%)
Jan 05, 2026 1.790 2.000 1.720 1.900 19,960 +0.27(+16.56%)
Jan 02, 2026 1.700 1.780 1.630 1.630 1,537 +0.00(+0.00%)
Dec 31, 2025 1.732 1.750 1.630 1.630 4,526 -0.17(-9.44%)
Dec 30, 2025 1.600 1.800 1.600 1.800 41,488 -0.03(-1.64%)
Dec 26, 2025 1.830 20,000 +0.15(+8.67%)
Dec 24, 2025 1.684 1.685 1.684 1.684 517 +0.02(+1.45%)
Dec 23, 2025 1.660 1.681 1.630 1.660 4,282 -0.06(-3.49%)
Dec 22, 2025 1.830 1.830 1.600 1.720 10,553 -0.05(-2.82%)
Dec 19, 2025 1.780 1.780 1.770 1.770 3,906 +0.01(+0.57%)
Dec 18, 2025 1.790 1.790 1.700 1.760 5,257 -0.07(-3.83%)
Dec 17, 2025 1.740 1.830 1.695 1.830 6,057 +0.17(+10.24%)
Dec 16, 2025 1.660 1.660 1.660 1.660 1,536 +0.00(+0.00%)
Dec 15, 2025 1.715 1.750 1.660 1.660 6,058 -0.17(-9.29%)
Dec 12, 2025 1.830 1.830 1.681 1.830 1,671 +0.00(+0.00%)
Dec 11, 2025 1.715 1.830 1.715 1.830 12,375 +0.23(+14.38%)
Dec 10, 2025 1.700 1.743 1.600 1.600 2,833 -0.11(-6.71%)
Dec 09, 2025 1.630 1.715 1.630 1.715 837 +0.00(+0.00%)
Dec 08, 2025 1.715 1.715 1.715 1.715 1,050 +0.00(+0.00%)
Dec 05, 2025 1.715 1.715 1.715 1.715 248 +0.00(+0.00%)
Dec 04, 2025 1.715 1.715 1.681 1.715 821 -0.05(-3.11%)
Dec 03, 2025 1.628 1.770 1.628 1.770 2,460 +0.02(+1.14%)
Dec 02, 2025 1.780 1.780 1.680 1.750 77,065 -0.01(-0.65%)
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.