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

Ucommune Intl Ltd (NQ: UK )

2.170 +0.080 (+3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 4.290 4.750 3.501 3.710 336,355 -1.50(-28.79%)
Dec 28, 2023 3.010 5.500 3.010 5.210 1,235,387 +2.19(+72.52%)
Dec 27, 2023 3.310 3.462 3.000 3.020 16,055 -0.41(-11.95%)
Dec 26, 2023 3.400 3.500 3.210 3.430 24,704 -0.03(-0.86%)
Dec 22, 2023 3.800 4.068 3.360 3.460 49,394 -0.32(-8.47%)
Dec 21, 2023 3.630 4.220 3.459 3.780 74,601 +0.08(+2.16%)
Dec 20, 2023 3.280 4.250 3.140 3.700 94,551 +0.33(+9.67%)
Dec 19, 2023 3.300 3.470 3.100 3.374 14,459 +0.00(+0.11%)
Dec 18, 2023 3.300 3.510 3.170 3.370 15,214 +0.05(+1.51%)
Dec 15, 2023 3.500 4.410 3.300 3.320 232,115 -0.18(-5.14%)
Dec 14, 2023 3.710 4.314 3.480 3.500 254,375 +0.12(+3.55%)
Dec 13, 2023 3.400 3.600 3.150 3.380 21,968 -0.11(-3.15%)
Dec 12, 2023 3.480 3.570 3.300 3.490 10,757 -0.03(-0.85%)
Dec 11, 2023 3.730 3.730 3.490 3.520 5,626 -0.36(-9.25%)
Dec 08, 2023 3.710 3.880 3.590 3.879 9,319 +0.09(+2.34%)
Dec 07, 2023 3.520 3.850 3.410 3.790 11,058 +0.10(+2.71%)
Dec 06, 2023 3.590 3.720 3.460 3.690 19,050 -0.00(-0.08%)
Dec 05, 2023 3.510 3.879 3.400 3.693 19,249 +0.13(+3.73%)
Dec 04, 2023 3.370 3.830 3.340 3.560 44,081 +0.03(+0.85%)
Dec 01, 2023 3.630 4.000 3.060 3.530 58,176 -0.57(-13.90%)
Nov 30, 2023 5.900 6.850 3.570 4.100 436,420 +3.65(+811.11%)
Nov 29, 2023 0.3100 0.4690 0.2758 0.4500 1,234,452 +0.14(+45.63%)
Nov 28, 2023 0.3600 0.3600 0.3000 0.3090 199,559 -0.06(-16.42%)
Nov 27, 2023 0.3600 0.3779 0.3300 0.3697 63,283 +0.02(+7.16%)
Nov 24, 2023 0.3201 0.3450 0.3201 0.3450 13,609 +0.00(+1.14%)
Nov 22, 2023 0.3501 0.3600 0.3200 0.3411 80,650 +0.02(+4.79%)
Nov 21, 2023 0.3500 0.3500 0.3255 0.3255 61,992 +0.02(+5.00%)
Nov 20, 2023 0.3000 0.3500 0.3000 0.3100 188,036 +0.02(+5.12%)
Nov 17, 2023 0.3100 0.3500 0.2931 0.2949 60,896 -0.01(-2.99%)
Nov 16, 2023 0.3480 0.3500 0.3040 0.3040 47,216 +0.00(+1.33%)
Nov 15, 2023 0.3034 0.3500 0.2901 0.3000 26,320 +0.00(+0.00%)
Nov 14, 2023 0.3200 0.3500 0.3000 0.3000 13,095 -0.01(-3.23%)
Nov 13, 2023 0.3500 0.3500 0.3019 0.3100 38,123 -0.02(-7.13%)
Nov 10, 2023 0.3350 0.3500 0.3001 0.3338 60,698 +0.02(+5.97%)
Nov 09, 2023 0.3250 0.3400 0.3110 0.3150 25,541 -0.01(-3.08%)
Nov 08, 2023 0.3170 0.3500 0.3147 0.3250 18,682 +0.01(+2.20%)
Nov 07, 2023 0.2975 0.3498 0.2975 0.3180 102,740 +0.02(+7.69%)
Nov 06, 2023 0.2688 0.3050 0.2688 0.2953 25,311 +0.01(+5.09%)
Nov 03, 2023 0.2620 0.2996 0.2551 0.2810 77,456 +0.02(+6.12%)
Nov 02, 2023 0.2700 0.2800 0.2575 0.2648 42,782 -0.01(-1.93%)
Nov 01, 2023 0.2800 0.2900 0.2700 0.2700 44,367 -0.01(-3.30%)
Oct 31, 2023 0.2800 0.2999 0.2700 0.2792 24,520 +0.01(+3.41%)
Oct 30, 2023 0.2614 0.2799 0.2528 0.2700 16,650 -0.01(-4.93%)
Oct 27, 2023 0.2847 0.2850 0.2720 0.2840 15,518 -0.00(-0.25%)
Oct 26, 2023 0.2956 0.3080 0.2730 0.2847 69,285 +0.00(+0.60%)
Oct 25, 2023 0.3030 0.3050 0.2811 0.2830 16,840 -0.01(-2.08%)
Oct 24, 2023 0.2900 0.2900 0.2550 0.2890 18,167 +0.02(+7.92%)
Oct 23, 2023 0.2997 0.2997 0.2405 0.2678 108,190 -0.02(-7.66%)
Oct 20, 2023 0.3420 0.3423 0.2880 0.2900 157,133 -0.04(-11.59%)
Oct 19, 2023 0.3600 0.3600 0.3275 0.3280 80,271 -0.03(-8.61%)
Oct 18, 2023 0.3380 0.3599 0.3300 0.3589 79,947 +0.02(+5.56%)
Oct 17, 2023 0.3900 0.3900 0.3361 0.3400 156,000 -0.02(-5.56%)
Oct 16, 2023 0.3462 0.4150 0.3223 0.3600 340,348 +0.02(+6.67%)
Oct 13, 2023 0.3028 0.3375 0.2900 0.3375 103,903 +0.03(+8.10%)
Oct 12, 2023 0.3301 0.3703 0.3011 0.3122 238,357 +0.03(+8.78%)
Oct 11, 2023 0.2700 0.3096 0.2710 0.2870 188,350 +0.01(+1.77%)
Oct 10, 2023 0.2996 0.3199 0.2820 0.2820 25,881 -0.01(-2.76%)
Oct 09, 2023 0.2882 0.3198 0.2881 0.2900 13,354 +0.00(+0.66%)
Oct 06, 2023 0.2881 0.3098 0.2881 0.2881 2,315 -0.02(-7.00%)
Oct 05, 2023 0.2900 0.3098 0.2850 0.3098 2,637 +0.02(+6.83%)
Oct 04, 2023 0.2950 0.3099 0.2850 0.2900 29,239 -0.00(-1.59%)
Oct 03, 2023 0.3150 0.3158 0.2945 0.2947 8,243 -0.02(-4.94%)
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.