Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

2.830 -0.100 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 2.910 2.970 2.800 2.830 1,145,789 -0.10(-3.41%)
May 30, 2024 2.860 2.980 2.850 2.930 822,563 +0.06(+2.09%)
May 29, 2024 2.870 2.970 2.830 2.870 716,448 -0.05(-1.71%)
May 28, 2024 2.870 2.970 2.870 2.920 836,710 +0.06(+2.10%)
May 24, 2024 2.900 2.900 2.820 2.860 551,812 -0.04(-1.55%)
May 23, 2024 2.950 2.980 2.855 2.905 1,177,982 -0.08(-2.52%)
May 22, 2024 3.380 3.380 2.940 2.980 1,762,297 -0.21(-6.58%)
May 21, 2024 3.200 3.260 3.130 3.190 1,023,260 -0.15(-4.49%)
May 20, 2024 3.500 3.500 3.300 3.340 1,078,669 -0.26(-7.22%)
May 17, 2024 3.600 3.730 3.535 3.600 1,123,697 +0.04(+1.12%)
May 16, 2024 3.450 3.580 3.379 3.560 783,148 +0.18(+5.33%)
May 15, 2024 3.440 3.440 3.340 3.380 392,389 -0.00(-0.15%)
May 14, 2024 3.410 3.460 3.240 3.385 1,399,036 -0.22(-5.97%)
May 13, 2024 3.360 3.675 3.360 3.600 1,827,330 +0.37(+11.46%)
May 10, 2024 3.380 3.450 3.215 3.230 827,261 -0.09(-2.71%)
May 09, 2024 3.300 3.470 3.290 3.320 705,871 +0.10(+3.11%)
May 08, 2024 3.120 3.260 3.095 3.220 375,139 +0.02(+0.63%)
May 07, 2024 3.270 3.285 3.170 3.200 649,719 -0.15(-4.48%)
May 06, 2024 3.430 3.440 3.280 3.350 540,773 -0.04(-1.18%)
May 03, 2024 3.550 3.590 3.390 3.390 638,615 -0.10(-2.87%)
May 02, 2024 3.370 3.510 3.330 3.490 1,597,810 +0.37(+11.86%)
May 01, 2024 3.060 3.225 3.040 3.120 450,014 +0.05(+1.63%)
Apr 30, 2024 3.060 3.145 3.040 3.070 536,769 -0.08(-2.54%)
Apr 29, 2024 3.170 3.225 3.093 3.150 772,169 -0.01(-0.32%)
Apr 26, 2024 3.050 3.315 3.050 3.160 2,207,812 +0.29(+10.10%)
Apr 25, 2024 2.830 2.900 2.830 2.870 310,827 -0.03(-1.03%)
Apr 24, 2024 2.910 2.975 2.810 2.900 617,946 +0.07(+2.47%)
Apr 23, 2024 2.780 2.890 2.780 2.830 763,625 +0.09(+3.28%)
Apr 22, 2024 2.710 2.820 2.635 2.740 677,575 +0.09(+3.40%)
Apr 19, 2024 2.610 2.680 2.590 2.650 555,190 -0.01(-0.38%)
Apr 18, 2024 2.610 2.695 2.580 2.660 888,080 +0.05(+1.92%)
Apr 17, 2024 2.680 2.755 2.610 2.610 812,975 +0.02(+0.77%)
Apr 16, 2024 2.530 2.615 2.505 2.590 917,879 +0.00(+0.00%)
Apr 15, 2024 2.680 2.690 2.510 2.590 1,050,948 -0.11(-4.07%)
Apr 12, 2024 2.850 2.850 2.655 2.700 1,102,196 -0.23(-7.85%)
Apr 11, 2024 3.010 3.015 2.890 2.930 597,941 +0.01(+0.34%)
Apr 10, 2024 2.940 3.015 2.860 2.920 729,905 -0.08(-2.67%)
Apr 09, 2024 2.950 3.060 2.950 3.000 492,240 +0.03(+1.01%)
Apr 08, 2024 3.090 3.100 2.960 2.970 709,728 -0.11(-3.57%)
Apr 05, 2024 3.050 3.135 3.030 3.080 634,970 +0.00(+0.00%)
Apr 04, 2024 3.230 3.250 3.060 3.080 702,494 -0.11(-3.45%)
Apr 03, 2024 3.100 3.190 3.010 3.190 770,295 +0.00(+0.00%)
Apr 02, 2024 3.150 3.250 3.060 3.190 825,512 +0.04(+1.27%)
Apr 01, 2024 3.110 3.199 3.015 3.150 1,126,373 +0.11(+3.62%)
Mar 28, 2024 3.080 3.155 2.980 3.040 1,691,978 +0.11(+3.75%)
Mar 27, 2024 2.960 3.010 2.860 2.930 1,336,125 -0.07(-2.33%)
Mar 26, 2024 3.140 3.140 2.970 3.000 1,448,121 -0.06(-1.96%)
Mar 25, 2024 3.250 3.280 3.060 3.060 1,760,905 -0.22(-6.71%)
Mar 22, 2024 3.510 3.510 3.200 3.280 2,208,837 -0.35(-9.64%)
Mar 21, 2024 3.820 3.840 3.540 3.630 2,577,295 -0.11(-2.94%)
Mar 20, 2024 3.410 3.870 3.400 3.740 5,224,488 +0.52(+16.15%)
Mar 19, 2024 3.300 3.300 3.060 3.220 1,740,665 -0.15(-4.45%)
Mar 18, 2024 3.300 3.460 3.250 3.370 1,771,431 +0.30(+9.77%)
Mar 15, 2024 3.150 3.220 3.070 3.070 1,039,564 -0.09(-2.85%)
Mar 14, 2024 3.240 3.250 3.110 3.160 1,401,570 -0.17(-5.11%)
Mar 13, 2024 3.480 3.630 3.330 3.330 1,455,540 -0.16(-4.58%)
Mar 12, 2024 3.530 3.550 3.360 3.490 2,182,141 +0.03(+0.87%)
Mar 11, 2024 3.010 3.630 3.010 3.460 6,544,668 +0.77(+28.62%)
Mar 08, 2024 2.630 2.740 2.630 2.690 1,148,555 +0.11(+4.26%)
Mar 07, 2024 2.530 2.620 2.520 2.580 762,509 -0.07(-2.64%)
Mar 06, 2024 2.610 2.790 2.581 2.650 1,839,268 +0.16(+6.43%)
Mar 05, 2024 2.720 2.735 2.340 2.490 4,206,912 -0.29(-10.43%)
Mar 04, 2024 2.830 2.855 2.770 2.780 812,426 -0.08(-2.80%)
Mar 01, 2024 2.940 2.960 2.850 2.860 1,065,558 -0.01(-0.35%)
Feb 29, 2024 2.980 3.000 2.870 2.870 1,285,757 -0.06(-2.05%)
Feb 28, 2024 3.090 3.090 2.855 2.930 1,217,514 -0.30(-9.29%)
Feb 27, 2024 3.250 3.430 3.210 3.230 1,126,776 +0.11(+3.53%)
Feb 26, 2024 3.060 3.255 3.050 3.120 876,870 +0.07(+2.30%)
Feb 23, 2024 3.120 3.170 2.960 3.050 1,030,719 +0.10(+3.39%)
Feb 22, 2024 2.900 3.010 2.851 2.950 1,332,211 +0.19(+6.88%)
Feb 21, 2024 2.680 2.930 2.680 2.760 1,116,450 +0.10(+3.76%)
Feb 20, 2024 2.780 2.790 2.640 2.660 459,796 -0.15(-5.34%)
Feb 16, 2024 2.870 2.930 2.800 2.810 659,771 +0.05(+1.81%)
Feb 15, 2024 2.720 2.820 2.705 2.760 658,515 +0.07(+2.60%)
Feb 14, 2024 2.680 2.725 2.625 2.690 919,153 +0.05(+1.89%)
Feb 13, 2024 2.660 2.690 2.590 2.640 1,150,715 -0.12(-4.35%)
Feb 12, 2024 2.680 2.840 2.660 2.760 543,292 +0.09(+3.37%)
Feb 09, 2024 2.660 2.700 2.640 2.670 287,897 +0.04(+1.52%)
Feb 08, 2024 2.610 2.710 2.610 2.630 490,181 -0.01(-0.38%)
Feb 07, 2024 2.670 2.680 2.610 2.640 844,704 -0.11(-4.00%)
Feb 06, 2024 2.620 2.830 2.610 2.750 1,438,105 +0.27(+10.89%)
Feb 05, 2024 2.570 2.570 2.460 2.480 1,112,803 -0.10(-3.88%)
Feb 02, 2024 2.530 2.590 2.470 2.580 984,361 -0.02(-0.77%)
Feb 01, 2024 2.620 2.740 2.520 2.600 675,422 +0.00(+0.00%)
Jan 31, 2024 2.450 2.740 2.450 2.600 1,252,157 +0.04(+1.56%)
Jan 30, 2024 2.580 2.600 2.460 2.560 1,867,454 -0.09(-3.40%)
Jan 29, 2024 2.610 2.660 2.545 2.650 576,991 +0.02(+0.76%)
Jan 26, 2024 2.650 2.710 2.610 2.630 753,653 -0.06(-2.23%)
Jan 25, 2024 2.770 2.785 2.680 2.690 777,168 -0.06(-2.18%)
Jan 24, 2024 3.010 3.025 2.740 2.750 1,016,632 -0.07(-2.48%)
Jan 23, 2024 2.780 2.990 2.770 2.820 1,672,399 +0.18(+6.82%)
Jan 22, 2024 2.500 2.710 2.500 2.640 1,195,931 -0.01(-0.38%)
Jan 19, 2024 2.710 2.715 2.560 2.650 1,124,366 +0.03(+1.15%)
Jan 18, 2024 2.710 2.790 2.580 2.620 1,084,788 -0.08(-2.96%)
Jan 17, 2024 2.600 2.710 2.520 2.700 1,735,417 -0.03(-1.10%)
Jan 16, 2024 2.700 2.790 2.670 2.730 1,629,833 -0.08(-2.85%)
Jan 12, 2024 2.780 2.890 2.780 2.810 1,017,806 +0.00(+0.00%)
Jan 11, 2024 2.860 2.860 2.700 2.810 1,577,927 +0.00(+0.00%)
Jan 10, 2024 2.920 2.960 2.695 2.810 2,179,777 -0.11(-3.77%)
Jan 09, 2024 3.070 3.070 2.895 2.920 1,730,928 -0.23(-7.30%)
Jan 08, 2024 3.130 3.205 3.080 3.150 2,150,045 -0.03(-0.94%)
Jan 05, 2024 3.280 3.310 3.100 3.180 1,148,618 -0.15(-4.50%)
Jan 04, 2024 3.450 3.490 3.330 3.330 747,027 -0.14(-4.03%)
Jan 03, 2024 3.540 3.560 3.400 3.470 1,430,392 -0.11(-3.07%)
Jan 02, 2024 3.710 3.710 3.550 3.580 917,791 -0.20(-5.29%)
Dec 29, 2023 3.810 3.905 3.710 3.780 1,897,850 +0.02(+0.53%)
Dec 28, 2023 3.760 3.920 3.660 3.760 1,668,783 +0.09(+2.45%)
Dec 27, 2023 3.700 3.790 3.670 3.670 1,676,631 +0.02(+0.55%)
Dec 26, 2023 3.670 3.720 3.580 3.650 617,303 +0.00(+0.00%)
Dec 22, 2023 3.660 3.770 3.600 3.650 1,091,228 -0.13(-3.44%)
Dec 21, 2023 3.730 3.815 3.620 3.780 1,286,019 +0.19(+5.29%)
Dec 20, 2023 3.840 3.865 3.575 3.590 2,025,269 -0.26(-6.75%)
Dec 19, 2023 3.800 3.960 3.780 3.850 1,908,722 +0.12(+3.22%)
Dec 18, 2023 3.900 3.940 3.730 3.730 3,254,637 -0.05(-1.32%)
Dec 15, 2023 3.820 4.020 3.750 3.780 9,764,697 +0.01(+0.27%)
Dec 14, 2023 4.000 4.015 3.642 3.770 3,721,766 -0.26(-6.45%)
Dec 13, 2023 3.960 4.075 3.850 4.030 1,394,099 +0.03(+0.75%)
Dec 12, 2023 4.130 4.141 3.970 4.000 712,130 -0.10(-2.44%)
Dec 11, 2023 4.110 4.120 4.040 4.100 944,229 -0.05(-1.20%)
Dec 08, 2023 4.120 4.310 4.050 4.150 777,753 -0.01(-0.24%)
Dec 07, 2023 4.070 4.209 4.070 4.160 757,670 +0.18(+4.52%)
Dec 06, 2023 4.240 4.330 3.965 3.980 1,220,423 -0.15(-3.63%)
Dec 05, 2023 4.190 4.240 4.130 4.130 870,836 -0.12(-2.82%)
Dec 04, 2023 4.190 4.300 4.150 4.250 856,071 -0.12(-2.75%)
Dec 01, 2023 4.390 4.440 4.110 4.370 2,000,437 +0.00(+0.00%)
Nov 30, 2023 4.560 4.600 4.343 4.370 1,239,666 -0.10(-2.24%)
Nov 29, 2023 4.460 4.630 4.450 4.470 723,566 -0.02(-0.45%)
Nov 28, 2023 4.550 4.700 4.440 4.490 943,428 -0.08(-1.75%)
Nov 27, 2023 4.640 4.750 4.550 4.570 738,618 -0.07(-1.51%)
Nov 24, 2023 4.730 4.760 4.630 4.640 544,045 -0.12(-2.62%)
Nov 22, 2023 4.890 4.990 4.750 4.765 602,041 -0.07(-1.35%)
Nov 21, 2023 5.040 5.160 4.669 4.830 2,273,587 -0.68(-12.34%)
Nov 20, 2023 5.400 5.645 5.290 5.510 879,034 +0.20(+3.77%)
Nov 17, 2023 5.290 5.360 5.270 5.310 518,135 +0.09(+1.72%)
Nov 16, 2023 5.240 5.380 5.110 5.220 1,127,219 -0.46(-8.10%)
Nov 15, 2023 5.630 5.800 5.550 5.680 1,014,878 +0.14(+2.53%)
Nov 14, 2023 5.350 5.580 5.340 5.540 908,070 +0.37(+7.16%)
Nov 13, 2023 5.170 5.250 5.058 5.170 513,093 +0.14(+2.78%)
Nov 10, 2023 4.940 5.070 4.940 5.030 489,328 +0.02(+0.40%)
Nov 09, 2023 5.190 5.320 5.010 5.010 580,288 -0.22(-4.21%)
Nov 08, 2023 5.020 5.260 5.020 5.230 472,063 +0.13(+2.55%)
Nov 07, 2023 5.000 5.280 4.983 5.100 727,703 +0.09(+1.80%)
Nov 06, 2023 5.300 5.300 4.905 5.010 986,367 -0.28(-5.29%)
Nov 03, 2023 5.160 5.300 5.120 5.290 718,991 +0.32(+6.44%)
Nov 02, 2023 4.910 5.090 4.900 4.970 876,565 +0.16(+3.33%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.