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

36Kr Holdings Inc ADR (NQ: KRKR )

0.4600 +0.0386 (+9.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Nov 30, 2021 1.400 1.480 1.364 1.370 61,174 -0.04(-2.84%)
Nov 29, 2021 1.460 1.470 1.410 1.410 19,778 -0.02(-1.40%)
Nov 26, 2021 1.430 1.520 1.400 1.430 183,716 -0.04(-2.72%)
Nov 24, 2021 1.530 1.580 1.460 1.470 154,829 -0.09(-5.77%)
Nov 23, 2021 1.490 1.580 1.410 1.560 196,810 +0.05(+3.31%)
Nov 22, 2021 1.580 1.580 1.490 1.510 89,173 -0.02(-1.31%)
Nov 19, 2021 1.540 1.582 1.524 1.530 45,521 -0.07(-4.38%)
Nov 18, 2021 1.640 1.560 1.520 1.600 81,719 -0.04(-2.44%)
Nov 17, 2021 1.700 1.700 1.620 1.640 33,043 -0.04(-2.38%)
Nov 16, 2021 1.720 1.720 1.640 1.680 24,586 -0.01(-0.59%)
Nov 15, 2021 1.690 1.740 1.690 1.690 72,393 +0.03(+1.81%)
Nov 12, 2021 1.610 1.680 1.610 1.660 35,810 +0.03(+1.84%)
Nov 11, 2021 1.640 1.650 1.610 1.630 20,758 +0.01(+0.62%)
Nov 10, 2021 1.650 1.620 82,770 -0.02(-1.52%)
Nov 09, 2021 1.660 1.685 1.620 1.645 46,752 -0.03(-2.08%)
Nov 08, 2021 1.650 1.750 1.650 1.680 73,122 +0.06(+3.70%)
Nov 05, 2021 1.680 1.680 1.590 1.620 141,302 -0.07(-4.14%)
Nov 04, 2021 1.730 1.750 1.680 1.690 31,143 -0.01(-0.59%)
Nov 03, 2021 1.660 1.740 1.630 1.700 85,966 +0.04(+2.41%)
Nov 02, 2021 1.650 1.661 1.620 1.660 136,360 -0.01(-0.60%)
Nov 01, 2021 1.640 1.710 1.660 1.670 71,237 +0.01(+0.60%)
Oct 29, 2021 1.700 1.700 1.620 1.660 35,406 -0.06(-3.49%)
Oct 28, 2021 1.640 1.758 1.630 1.720 72,278 +0.05(+2.99%)
Oct 27, 2021 1.630 1.710 1.610 1.670 146,712 +0.00(+0.00%)
Oct 26, 2021 1.840 1.670 61,744 -0.14(-7.73%)
Oct 25, 2021 1.710 1.860 1.670 1.810 218,744 +0.10(+5.85%)
Oct 22, 2021 1.660 1.729 1.610 1.710 140,432 +0.03(+1.79%)
Oct 21, 2021 1.650 1.700 1.630 1.680 176,166 +0.02(+1.20%)
Oct 20, 2021 1.670 1.740 1.610 1.660 279,936 -0.05(-2.92%)
Oct 19, 2021 1.620 1.710 1.580 1.710 3,231,103 +0.19(+12.50%)
Oct 18, 2021 1.510 1.570 1.500 1.520 78,629 -0.01(-0.65%)
Oct 15, 2021 1.530 1.580 1.500 1.530 103,115 -0.00(-0.04%)
Oct 14, 2021 1.530 1.600 1.530 1.531 57,025 +0.00(+0.04%)
Oct 13, 2021 1.520 1.600 1.506 1.530 131,067 +0.00(+0.00%)
Oct 12, 2021 1.580 1.583 1.510 1.530 50,904 -0.05(-3.16%)
Oct 11, 2021 1.580 1.600 1.530 1.580 76,503 +0.03(+1.94%)
Oct 08, 2021 1.570 1.660 1.550 1.550 102,684 -0.02(-1.27%)
Oct 07, 2021 1.590 1.698 1.570 1.570 82,914 +0.04(+2.61%)
Oct 06, 2021 1.530 1.540 1.510 1.530 19,349 -0.04(-2.55%)
Oct 05, 2021 1.540 1.580 1.540 1.570 18,492 +0.03(+1.95%)
Oct 04, 2021 1.590 1.610 1.520 1.540 33,091 -0.05(-3.14%)
Oct 01, 2021 1.610 1.640 1.570 1.590 33,959 -0.01(-0.63%)
Sep 30, 2021 1.610 1.630 1.590 1.600 50,490 +0.00(+0.00%)
Sep 29, 2021 1.620 1.650 1.590 1.600 61,122 -0.01(-0.62%)
Sep 28, 2021 1.630 1.640 1.600 1.610 18,585 -0.02(-1.23%)
Sep 27, 2021 1.640 1.650 1.600 1.630 56,950 -0.03(-1.81%)
Sep 24, 2021 1.670 1.686 1.610 1.660 44,155 -0.02(-1.19%)
Sep 23, 2021 1.680 1.730 1.640 1.680 68,485 +0.01(+0.60%)
Sep 22, 2021 1.660 1.700 1.660 1.670 26,418 +0.02(+1.21%)
Sep 21, 2021 1.710 1.710 1.630 1.650 80,999 -0.06(-3.51%)
Sep 20, 2021 1.750 1.750 1.670 1.710 118,757 -0.08(-4.47%)
Sep 17, 2021 1.770 1.825 1.750 1.790 20,408 +0.00(+0.00%)
Sep 16, 2021 1.820 1.830 1.780 1.790 52,845 -0.05(-2.72%)
Sep 15, 2021 1.870 1.917 1.800 1.840 34,827 -0.06(-3.16%)
Sep 14, 2021 1.870 1.940 1.810 1.900 36,095 +0.00(+0.00%)
Sep 13, 2021 1.880 1.900 1.810 1.900 27,152 +0.01(+0.53%)
Sep 10, 2021 1.940 2.020 1.890 1.890 41,977 -0.04(-2.07%)
Sep 09, 2021 1.980 1.980 1.900 1.930 38,165 -0.06(-3.02%)
Sep 08, 2021 2.150 2.150 1.930 1.990 153,942 -0.15(-7.01%)
Sep 07, 2021 1.970 2.170 1.970 2.140 265,072 +0.20(+10.31%)
Sep 03, 2021 2.020 2.190 1.920 1.940 314,277 +0.02(+1.04%)
Sep 02, 2021 1.870 1.949 1.860 1.920 220,082 +0.13(+7.26%)
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.