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:

Zhihu Inc ADR (NY: ZH )

3.280 -0.020 (-0.61%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2024 3.240 3.330 3.200 3.300 284,324 +0.08(+2.48%)
Jun 04, 2024 3.240 3.310 3.205 3.220 288,103 -0.03(-0.92%)
Jun 03, 2024 3.260 3.300 3.200 3.250 308,729 -0.01(-0.31%)
May 31, 2024 3.290 3.320 3.120 3.260 1,826,416 -0.08(-2.40%)
May 30, 2024 3.310 3.370 3.280 3.340 484,060 +0.04(+1.21%)
May 29, 2024 3.300 3.390 3.220 3.300 506,696 -0.06(-1.79%)
May 28, 2024 3.450 3.530 3.350 3.360 517,992 -0.13(-3.72%)
May 24, 2024 3.620 3.630 3.300 3.490 867,740 -0.14(-3.86%)
May 23, 2024 3.780 3.840 3.620 3.630 574,610 -0.22(-5.71%)
May 22, 2024 3.890 3.910 3.700 3.850 731,881 -0.08(-2.04%)
May 21, 2024 4.030 4.030 3.850 3.930 549,307 -0.12(-2.96%)
May 20, 2024 4.190 4.190 4.000 4.050 847,729 -0.20(-4.71%)
May 17, 2024 3.990 4.346 3.950 4.250 1,147,388 +0.33(+8.42%)
May 16, 2024 3.760 3.950 3.700 3.920 561,596 +0.22(+5.95%)
May 15, 2024 3.840 3.920 3.670 3.700 646,384 -0.22(-5.61%)
May 14, 2024 3.790 3.950 3.761 3.920 846,348 +0.28(+7.69%)
May 13, 2024 3.900 3.950 3.620 3.640 884,343 -0.24(-6.19%)
May 10, 2024 3.970 4.010 3.711 3.880 316,903 +3.21(+477.98%)
May 09, 2024 0.6700 0.6757 0.6404 0.6713 1,346,101 +0.02(+2.50%)
May 08, 2024 0.6700 0.6721 0.6503 0.6549 1,067,933 +0.00(+0.15%)
May 07, 2024 0.6532 0.6620 0.6487 0.6539 1,041,469 -0.01(-1.13%)
May 06, 2024 0.6898 0.6898 0.6436 0.6614 1,212,927 -0.02(-2.45%)
May 03, 2024 0.6900 0.6930 0.6651 0.6780 1,571,619 +0.02(+2.71%)
May 02, 2024 0.6900 0.6900 0.6555 0.6601 3,324,737 -0.00(-0.11%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.