Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.