Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingsoft Corporation Limited (OP: KSFTF )

3.200 UNCHANGED
Last Price Updated: 2:52 PM EDT, Apr 24, 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 (%)
Jun 30, 2021 5.920 5.920 5.920 5.920 100 -0.60(-9.20%)
Jun 16, 2021 6.520 6.520 6.520 0 -0.39(-5.64%)
Jun 10, 2021 6.910 6.910 6.910 0 -0.73(-9.55%)
May 20, 2021 7.640 7.640 7.640 0 +0.52(+7.32%)
May 03, 2021 7.119 7.119 7.119 0 -0.25(-3.33%)
Apr 27, 2021 7.364 7.364 7.364 0 +0.53(+7.82%)
Apr 26, 2021 6.830 6.830 6.830 10 +0.00(+0.00%)
Apr 19, 2021 6.830 6.830 6.830 0 +0.21(+3.09%)
Apr 13, 2021 6.625 6.625 6.625 0 +0.00(+0.00%)
Apr 07, 2021 6.625 6.625 6.625 0 +0.00(+0.00%)
Mar 31, 2021 6.625 6.625 6.625 0 +0.00(+0.00%)
Mar 26, 2021 6.625 6.625 6.625 0 +0.00(+0.08%)
Mar 24, 2021 6.620 6.620 6.620 0 -0.04(-0.67%)
Mar 23, 2021 6.664 6.664 6.664 4,000 +0.00(+0.00%)
Mar 18, 2021 6.664 6.664 6.664 0 +0.00(+0.00%)
Mar 12, 2021 6.664 6.664 6.664 0 +0.45(+7.32%)
Mar 09, 2021 6.210 6.210 6.210 0 +0.00(+0.00%)
Mar 08, 2021 6.210 6.210 6.210 6.210 986 -0.53(-7.86%)
Mar 04, 2021 6.740 6.740 6.740 0 -0.51(-7.03%)
Mar 03, 2021 7.180 7.270 7.180 7.250 745 -0.51(-6.57%)
Mar 01, 2021 7.760 7.760 7.760 0 +0.66(+9.26%)
Feb 26, 2021 7.102 7.102 7.102 7.102 200 -0.43(-5.68%)
Feb 25, 2021 7.530 7.530 7.530 11 +0.00(+0.00%)
Feb 24, 2021 7.490 7.530 7.490 7.530 704 -0.81(-9.71%)
Feb 23, 2021 8.359 8.359 8.340 8.340 1,420 -0.45(-5.12%)
Feb 22, 2021 8.790 8.790 8.790 8.790 291 -0.97(-9.94%)
Feb 19, 2021 9.760 9.760 9.760 10 +0.00(+0.00%)
Feb 17, 2021 9.760 9.760 9.760 0 -0.15(-1.51%)
Feb 16, 2021 9.910 9.910 9.910 50 +0.00(+0.00%)
Feb 11, 2021 9.910 9.910 9.910 0 -0.22(-2.17%)
Feb 10, 2021 9.770 10.13 9.770 10.13 200 +0.56(+5.85%)
Feb 09, 2021 9.570 9.570 9.570 9.570 250 +0.72(+8.14%)
Feb 08, 2021 9.054 9.054 8.830 8.850 917 -0.37(-4.01%)
Feb 05, 2021 9.090 9.220 8.840 9.220 2,400 +0.61(+7.08%)
Feb 04, 2021 9.100 9.100 8.610 8.610 1,100 -0.21(-2.38%)
Feb 03, 2021 8.820 8.820 8.820 8.820 1,562 +0.11(+1.26%)
Feb 02, 2021 8.710 8.710 8.710 8.710 150 +1.09(+14.30%)
Jan 29, 2021 7.620 7.620 7.620 0 -0.53(-6.50%)
Jan 28, 2021 8.150 8.150 8.150 20 +0.00(+0.00%)
Jan 27, 2021 8.150 8.150 8.150 8.150 100 +0.56(+7.38%)
Jan 25, 2021 7.590 7.590 7.590 0 +0.00(+0.00%)
Jan 22, 2021 7.590 7.590 7.590 50 +0.00(+0.00%)
Jan 19, 2021 7.590 7.590 7.590 0 +0.39(+5.45%)
Jan 15, 2021 7.198 7.198 7.198 7.198 200 -0.07(-0.91%)
Jan 14, 2021 7.264 7.264 7.264 7.264 210 -0.24(-3.14%)
Jan 13, 2021 7.500 7.500 7.500 7.500 1,038 -0.08(-0.99%)
Jan 12, 2021 7.710 7.860 7.575 7.575 1,780 +0.13(+1.81%)
Jan 11, 2021 7.365 7.440 7.365 7.440 1,267 -0.01(-0.19%)
Jan 08, 2021 7.560 7.570 7.454 7.454 600 +0.32(+4.48%)
Jan 07, 2021 7.135 7.135 7.085 7.135 512 +0.05(+0.71%)
Jan 06, 2021 7.095 7.095 7.020 7.085 1,100 -0.05(-0.77%)
Jan 05, 2021 7.140 7.140 7.140 5 +0.00(+0.00%)
Jan 04, 2021 6.480 7.157 6.480 7.140 3,553 +0.75(+11.82%)
Dec 31, 2020 6.385 6.385 6.385 23,954 +0.15(+2.49%)
Dec 30, 2020 6.010 6.330 6.010 6.230 23,954 +0.85(+15.84%)
Dec 28, 2020 5.378 5.378 5.378 0 -0.05(-0.96%)
Dec 24, 2020 5.430 5.430 5.430 5.430 1,500 +0.13(+2.45%)
Dec 22, 2020 5.300 5.300 5.300 0 -0.06(-1.12%)
Dec 15, 2020 5.360 5.360 5.360 0 +0.01(+0.19%)
Dec 14, 2020 5.350 5.350 5.350 5.350 500 +0.20(+3.88%)
Dec 10, 2020 5.150 5.150 5.150 0 -0.09(-1.72%)
Dec 03, 2020 5.240 5.240 5.240 0 +0.17(+3.35%)
Nov 25, 2020 5.070 5.070 5.070 0 -0.13(-2.50%)
Nov 24, 2020 5.200 5.200 5.200 5.200 973 -0.10(-1.89%)
Nov 23, 2020 5.300 5.300 5.300 2 +0.00(+0.00%)
Nov 19, 2020 5.300 5.300 5.300 0 -0.50(-8.62%)
Nov 17, 2020 5.800 5.800 5.800 0 +0.00(+0.00%)
Nov 16, 2020 5.800 5.800 5.800 53 +0.00(+0.00%)
Nov 13, 2020 5.800 5.800 5.800 1 +0.00(+0.00%)
Nov 06, 2020 5.800 5.800 5.800 0 +0.49(+9.23%)
Nov 04, 2020 5.310 5.310 5.310 0 +0.05(+0.93%)
Nov 03, 2020 5.261 5.261 5.261 120 +0.00(+0.00%)
Nov 02, 2020 5.261 5.261 5.261 5.261 6,000 +0.34(+6.93%)
Oct 28, 2020 4.920 4.920 4.920 0 +0.00(+0.00%)
Oct 23, 2020 4.920 4.920 4.920 0 +0.06(+1.23%)
Oct 21, 2020 4.860 4.860 4.860 0 -0.45(-8.47%)
Oct 13, 2020 5.310 5.310 5.310 0 +0.00(+0.00%)
Oct 12, 2020 5.310 5.310 5.310 36 +0.00(+0.00%)
Oct 09, 2020 5.310 5.310 5.310 37 +0.00(+0.00%)
Oct 08, 2020 5.310 5.310 5.310 5.310 215 +0.01(+0.19%)
Oct 07, 2020 5.300 5.300 5.300 5.300 125 +0.26(+5.16%)
Oct 06, 2020 5.040 5.040 5.040 5.040 300 +0.11(+2.23%)
Oct 02, 2020 4.930 4.930 4.930 0 +0.00(+0.00%)
Oct 01, 2020 4.930 4.930 4.930 51 +0.00(+0.00%)
Sep 29, 2020 4.930 4.930 4.930 0 -0.17(-3.42%)
Sep 23, 2020 5.105 5.105 5.105 0 +0.00(+0.00%)
Sep 14, 2020 5.105 5.105 5.105 0 +0.29(+6.01%)
Sep 09, 2020 4.815 4.815 4.815 0 -0.87(-15.37%)
Sep 03, 2020 5.690 5.690 5.690 0 +0.00(+0.00%)
Sep 02, 2020 5.690 5.690 5.690 25 +0.00(+0.00%)
Aug 28, 2020 5.690 5.690 5.690 0 +0.46(+8.80%)
Aug 26, 2020 5.230 5.230 5.230 0 -0.36(-6.37%)
Aug 25, 2020 5.586 5.586 5.586 3 +0.00(+0.00%)
Aug 21, 2020 5.586 5.586 5.586 0 +0.20(+3.64%)
Aug 20, 2020 5.390 5.390 5.390 80 +0.00(+0.00%)
Aug 19, 2020 5.380 5.390 5.380 5.390 5,155 +0.28(+5.58%)
Aug 18, 2020 5.105 5.105 5.105 5.105 664 +0.21(+4.37%)
Aug 17, 2020 4.891 4.891 4.891 4.891 158 -0.07(-1.49%)
Aug 14, 2020 4.965 4.965 4.965 95 +0.00(+0.00%)
Aug 13, 2020 5.040 5.040 4.965 4.965 2,023 -0.05(-1.09%)
Aug 11, 2020 5.020 5.020 5.020 0 -0.11(-2.14%)
Aug 10, 2020 5.130 5.130 5.130 5.130 1,500 +0.00(+0.00%)
Aug 07, 2020 5.130 5.130 5.130 5.130 1,000 -0.37(-6.73%)
Aug 06, 2020 5.500 5.500 5.500 5.500 100 -0.18(-3.17%)
Aug 05, 2020 5.680 5.680 5.680 5.680 140 +0.22(+4.03%)
Aug 04, 2020 5.460 5.460 5.460 5.460 4,999 +0.12(+2.25%)
Aug 03, 2020 5.340 5.340 5.340 5.340 1,000 +0.57(+11.95%)
Jul 30, 2020 4.770 4.770 4.770 0 +0.20(+4.40%)
Jul 27, 2020 4.569 4.569 4.569 0 -0.06(-1.32%)
Jul 24, 2020 4.615 4.655 4.615 4.630 2,100 -0.45(-8.86%)
Jul 23, 2020 5.140 5.180 5.080 5.080 3,395 -0.12(-2.31%)
Jul 22, 2020 5.200 5.200 5.200 4 +0.00(+0.00%)
Jul 21, 2020 5.200 5.200 5.200 5.200 900 +0.30(+6.12%)
Jul 20, 2020 4.900 4.900 4.900 4.900 1,500 +0.08(+1.55%)
Jul 17, 2020 4.860 4.860 4.825 4.825 1,100 +0.07(+1.55%)
Jul 16, 2020 4.751 4.751 4.751 4.751 407 -0.78(-14.08%)
Jul 15, 2020 5.604 5.605 5.530 5.530 5,520 -0.17(-2.98%)
Jul 14, 2020 5.700 5.700 5.700 5.700 520 -0.44(-7.17%)
Jul 13, 2020 6.020 6.140 6.020 6.140 10,910 +0.24(+4.07%)
Jul 10, 2020 5.912 5.912 5.880 5.900 3,900 +1.04(+21.40%)
Jul 09, 2020 4.860 4.860 4.860 42 +0.00(+0.00%)
Jul 07, 2020 4.860 4.860 4.860 0 -0.14(-2.80%)
Jul 06, 2020 4.790 5.000 4.790 5.000 5,818 +0.25(+5.26%)
Jul 02, 2020 4.750 4.750 4.750 12 +0.00(+0.00%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.