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 )

3.351 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 13, 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 (%)
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%)
Jul 01, 2020 4.705 4.750 4.705 4.750 987 +0.01(+0.21%)
Jun 30, 2020 4.740 4.740 4.740 4.740 4,855 +0.05(+1.07%)
Jun 29, 2020 4.650 4.690 4.650 4.690 220 +0.04(+0.86%)
Jun 26, 2020 4.500 4.650 4.500 4.650 600 +0.28(+6.31%)
Jun 25, 2020 4.380 4.390 4.374 4.374 6,371 +0.09(+2.08%)
Jun 24, 2020 4.320 4.320 4.285 4.285 5,100 -0.04(-0.81%)
Jun 23, 2020 4.320 4.320 4.310 4.320 3,537 +0.19(+4.60%)
Jun 22, 2020 4.130 4.130 4.130 4.130 504 +0.27(+6.99%)
Jun 18, 2020 3.860 3.860 3.860 0 +0.11(+2.93%)
Jun 17, 2020 3.784 3.820 3.750 3.750 3,150 +0.10(+2.74%)
Jun 16, 2020 3.520 3.650 3.520 3.650 1,103 +0.25(+7.35%)
Jun 15, 2020 3.400 3.400 3.400 3.400 4,000 +0.06(+1.80%)
Jun 12, 2020 3.340 3.340 3.340 3.340 100 +0.07(+2.14%)
Jun 11, 2020 3.270 3.270 3.270 3.270 1,000 +0.04(+1.18%)
Jun 10, 2020 3.232 3.232 3.232 59 +0.00(+0.00%)
Jun 09, 2020 3.232 3.232 3.232 35 +0.00(+0.00%)
Jun 08, 2020 3.232 3.232 3.232 3.232 200 -0.15(-4.38%)
Jun 05, 2020 3.340 3.400 3.340 3.380 22,500 +0.13(+4.04%)
Jun 04, 2020 3.300 3.300 3.249 3.249 2,305 -0.12(-3.46%)
Jun 03, 2020 3.365 3.365 3.365 6 +0.00(+0.00%)
Jun 02, 2020 3.365 3.365 3.365 3.365 352 +0.17(+5.32%)
Jun 01, 2020 3.195 3.195 3.195 108 +0.00(+0.00%)
May 29, 2020 3.195 3.195 3.195 3.195 500 +0.08(+2.41%)
May 28, 2020 3.202 3.202 3.080 3.120 13,127 -0.07(-2.28%)
May 27, 2020 3.180 3.202 3.180 3.193 3,670 -0.21(-6.09%)
May 26, 2020 3.390 3.540 3.390 3.400 3,275 +0.08(+2.41%)
May 22, 2020 3.320 3.320 3.285 3.320 900 -0.25(-6.87%)
May 21, 2020 3.565 3.565 3.565 3.565 281 -0.26(-6.80%)
May 20, 2020 3.825 3.825 3.825 3.825 1,000 +0.04(+1.10%)
May 19, 2020 3.805 3.810 3.784 3.784 1,792 +0.09(+2.54%)
May 18, 2020 3.695 3.695 3.690 3.690 1,075 +0.01(+0.27%)
May 15, 2020 3.680 3.680 3.680 3.680 1,100 +0.18(+5.14%)
May 14, 2020 3.480 3.535 3.480 3.500 1,120 -0.01(-0.28%)
May 13, 2020 3.615 3.615 3.510 3.510 5,880 -0.18(-4.94%)
May 12, 2020 3.715 3.720 3.650 3.692 19,201 +0.11(+3.14%)
May 11, 2020 3.545 3.660 3.450 3.580 9,021 -0.08(-2.32%)
May 08, 2020 3.790 3.790 3.630 3.665 31,700 -0.04(-0.95%)
May 07, 2020 3.770 3.916 3.650 3.700 19,257 +0.04(+1.09%)
May 06, 2020 3.625 3.770 3.600 3.660 13,311 +0.21(+5.93%)
May 05, 2020 3.429 3.457 3.429 3.455 3,556 +0.46(+15.17%)
Apr 09, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 03, 2020 3.000 3.000 3.000 0 -0.06(-1.96%)
Mar 26, 2020 3.060 3.060 3.060 0 -0.16(-5.09%)
Mar 25, 2020 3.224 3.224 3.224 3.224 200 -0.05(-1.54%)
Mar 09, 2020 3.274 3.274 3.274 0 -0.08(-2.26%)
Feb 24, 2020 3.350 3.350 3.350 0 -0.17(-4.86%)
Feb 19, 2020 3.521 3.521 3.521 0 +0.00(+0.03%)
Feb 18, 2020 3.520 3.520 3.520 50,000 +0.00(+0.00%)
Feb 13, 2020 3.520 3.520 3.520 0 -0.10(-2.76%)
Feb 12, 2020 3.620 3.620 3.620 3.620 657 -0.01(-0.41%)
Feb 11, 2020 3.635 3.635 3.635 5 +0.00(+0.00%)
Feb 10, 2020 3.635 3.635 3.635 3.635 300 +0.61(+20.36%)
Jan 28, 2020 3.020 3.020 3.020 0 -0.11(-3.51%)
Jan 21, 2020 3.130 3.130 3.130 0 -0.09(-2.80%)
Jan 16, 2020 3.220 3.220 3.220 0 +0.07(+2.22%)
Jan 15, 2020 3.150 3.150 3.150 3.150 900 +0.39(+14.13%)
Dec 31, 2019 2.760 2.760 2.760 0 +0.00(+0.00%)
Dec 30, 2019 2.730 2.760 2.690 2.760 450 +0.46(+20.00%)
Dec 20, 2019 2.300 2.300 2.300 0 +0.03(+1.32%)
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.