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

Ping An Ins ADR (OP: PNGAY )

11.71 +0.47 (+4.18%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 30, 2009 12.42 12.42 12.34 12.34 400 +0.63(+5.38%)
Apr 28, 2009 11.71 11.71 11.71 0 -1.51(-11.42%)
Apr 24, 2009 13.22 13.22 13.22 13.22 0 +0.02(+0.15%)
Apr 23, 2009 13.10 13.29 13.10 13.20 3,984 -0.02(-0.15%)
Apr 22, 2009 13.22 13.22 13.22 13.22 100 -0.08(-0.60%)
Apr 21, 2009 13.30 13.30 13.30 13.30 300 -0.03(-0.23%)
Apr 20, 2009 13.33 13.33 13.33 13.33 1,529 +0.14(+1.06%)
Apr 17, 2009 13.33 13.33 13.19 13.19 13,342 -0.16(-1.20%)
Apr 16, 2009 13.21 13.35 13.21 13.35 435 -0.15(-1.11%)
Apr 14, 2009 13.50 13.50 13.50 0 -0.38(-2.74%)
Apr 13, 2009 13.75 13.88 13.75 13.88 1,100 +0.88(+6.77%)
Apr 08, 2009 13.00 13.00 13.00 13.00 0 +0.09(+0.70%)
Apr 07, 2009 12.95 12.95 12.91 12.91 460 -0.59(-4.37%)
Apr 06, 2009 13.45 13.50 13.45 13.50 2,600 +0.16(+1.20%)
Apr 03, 2009 13.40 13.40 13.28 13.34 8,258 -0.03(-0.22%)
Apr 02, 2009 13.50 13.50 13.37 13.37 710 +1.44(+12.07%)
Mar 31, 2009 11.93 11.93 11.93 0 +0.30(+2.58%)
Mar 30, 2009 11.63 11.63 11.63 11.63 244 -1.21(-9.42%)
Mar 26, 2009 12.84 12.84 12.84 12.84 450 +0.00(+0.00%)
Mar 24, 2009 12.84 12.84 12.84 12.84 244 +0.34(+2.72%)
Mar 23, 2009 12.26 12.50 12.26 12.50 600 +0.45(+3.73%)
Mar 19, 2009 12.05 12.05 12.05 12.05 0 +0.40(+3.43%)
Mar 17, 2009 11.65 11.65 11.65 0 -0.20(-1.69%)
Mar 16, 2009 11.75 11.85 11.75 11.85 955 +0.30(+2.60%)
Mar 13, 2009 11.55 11.55 11.55 11.55 1,610 +1.05(+10.00%)
Mar 12, 2009 10.50 10.50 10.45 10.50 2,389 +0.45(+4.48%)
Mar 11, 2009 10.05 10.05 10.05 10.05 482 -0.20(-1.95%)
Mar 10, 2009 10.15 10.25 10.15 10.25 1,542 +1.00(+10.81%)
Mar 09, 2009 9.250 9.250 9.250 0 +0.00(+0.00%)
Mar 06, 2009 9.250 9.250 9.250 9.250 379 -0.70(-7.04%)
Mar 05, 2009 10.05 10.05 9.550 9.950 1,286 +0.20(+2.05%)
Mar 04, 2009 9.750 9.750 9.349 9.750 15,728 +0.85(+9.55%)
Mar 02, 2009 9.100 9.100 8.900 8.900 1,000 -0.85(-8.72%)
Feb 27, 2009 9.500 9.750 9.500 9.750 1,630 +0.05(+0.52%)
Feb 26, 2009 9.700 9.700 9.700 9.700 149 -0.10(-1.02%)
Feb 25, 2009 9.800 9.800 9.800 9.800 1,062 +0.05(+0.51%)
Feb 24, 2009 9.750 9.750 9.750 9.750 1,000 +0.65(+7.14%)
Feb 23, 2009 9.100 9.100 9.100 0 +0.00(+0.00%)
Feb 20, 2009 9.100 9.210 9.100 9.100 2,885 -0.45(-4.71%)
Feb 19, 2009 9.550 9.550 9.550 9.550 1,000 +0.35(+3.80%)
Feb 18, 2009 9.200 9.200 9.200 9.200 327 -0.60(-6.12%)
Feb 17, 2009 9.800 9.800 9.800 0 +0.00(+0.00%)
Feb 13, 2009 9.800 9.800 9.800 9.800 700 +0.35(+3.70%)
Feb 12, 2009 9.450 9.450 9.450 9.450 500 -0.25(-2.58%)
Feb 11, 2009 9.700 9.700 9.700 0 +0.00(+0.00%)
Feb 10, 2009 9.540 9.700 9.450 9.700 1,838 -0.15(-1.52%)
Feb 09, 2009 9.450 9.850 9.450 9.850 1,171 -0.20(-1.99%)
Feb 06, 2009 9.800 10.05 9.800 10.05 4,326 +0.45(+4.69%)
Feb 05, 2009 9.243 9.600 9.243 9.600 65,836 +0.65(+7.26%)
Feb 04, 2009 8.950 8.950 8.950 8.950 372 +0.30(+3.47%)
Feb 03, 2009 8.650 8.650 8.650 8.650 196 +0.00(+0.00%)
Feb 02, 2009 8.400 8.650 8.400 8.650 344 -0.45(-4.95%)
Jan 30, 2009 8.550 9.100 8.550 9.100 925 +1.50(+19.74%)
Jan 28, 2009 7.600 7.600 7.600 0 +0.00(+0.00%)
Jan 27, 2009 7.600 7.600 7.600 7.600 600 -0.55(-6.75%)
Jan 26, 2009 8.040 8.150 8.040 8.150 1,129 +0.00(+0.00%)
Jan 23, 2009 8.050 8.150 8.050 8.150 1,106 -0.35(-4.12%)
Jan 22, 2009 8.500 8.500 8.500 8.500 500 -0.05(-0.58%)
Jan 21, 2009 8.550 8.550 8.550 8.550 143 -1.10(-11.40%)
Jan 16, 2009 9.650 9.650 9.650 0 +0.10(+1.05%)
Jan 15, 2009 9.550 9.550 9.550 9.550 103 +0.30(+3.24%)
Jan 14, 2009 9.250 9.250 9.250 9.250 1,011 +0.00(+0.00%)
Jan 13, 2009 9.000 9.250 9.000 9.250 1,377 -0.80(-7.96%)
Jan 09, 2009 10.05 10.05 10.05 10.05 0 -1.10(-9.87%)
Jan 07, 2009 11.15 11.15 11.15 0 +0.00(+0.00%)
Jan 06, 2009 11.15 11.15 11.15 11.15 500 +0.70(+6.70%)
Jan 05, 2009 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jan 02, 2009 10.45 10.45 10.45 10.45 940 +1.35(+14.84%)
Dec 31, 2008 9.100 9.100 9.100 0 +0.00(+0.00%)
Dec 30, 2008 9.100 9.100 9.100 9.100 100 -0.05(-0.55%)
Dec 29, 2008 9.150 9.150 9.150 9.150 200 -0.30(-3.17%)
Dec 26, 2008 9.450 9.450 9.450 9.450 100 -0.10(-1.05%)
Dec 24, 2008 9.550 9.550 9.550 9.550 2,750 -0.45(-4.50%)
Dec 23, 2008 10.00 10.00 10.00 8,220 +0.00(+0.00%)
Dec 22, 2008 10.00 10.00 10.00 10.00 52,355 +0.90(+9.89%)
Dec 15, 2008 9.100 9.100 9.100 0 +0.00(+0.00%)
Dec 12, 2008 8.950 9.100 8.950 9.100 216 -0.55(-5.70%)
Dec 11, 2008 9.650 9.650 9.650 9.650 300 +0.20(+2.12%)
Dec 09, 2008 9.450 9.450 9.450 0 +0.00(+0.00%)
Dec 08, 2008 9.400 9.450 9.400 9.450 700 +0.95(+11.18%)
Dec 05, 2008 8.200 8.500 8.190 8.500 8,057 +0.40(+4.94%)
Dec 04, 2008 8.100 8.100 8.100 8.100 1,000 +0.80(+10.96%)
Nov 26, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Nov 25, 2008 7.300 7.300 7.300 7.300 122 +0.25(+3.55%)
Nov 21, 2008 7.050 7.050 7.050 0 +0.00(+0.00%)
Nov 20, 2008 7.050 7.050 7.050 7.050 300 -0.65(-8.44%)
Nov 19, 2008 7.700 7.700 7.700 7.700 400 -0.80(-9.41%)
Nov 18, 2008 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 17, 2008 8.500 8.500 8.500 8.500 100 +0.10(+1.19%)
Nov 05, 2008 8.400 8.400 8.400 0 +0.00(+0.00%)
Nov 04, 2008 8.400 8.400 8.400 8.400 200 +0.85(+11.26%)
Oct 31, 2008 7.550 7.550 7.550 0 +0.00(+0.00%)
Oct 30, 2008 7.700 7.700 7.550 7.550 1,000 +0.55(+7.86%)
Oct 29, 2008 7.000 7.000 7.000 7.000 800 +0.20(+2.94%)
Oct 28, 2008 6.500 6.800 6.500 6.800 4,500 +0.25(+3.82%)
Oct 27, 2008 6.550 6.550 6.550 6.550 1,265 -2.65(-28.80%)
Oct 21, 2008 9.200 9.200 9.200 0 +0.00(+0.00%)
Oct 20, 2008 9.200 9.200 9.200 9.200 300 -2.80(-23.33%)
Oct 15, 2008 12.00 12.00 12.00 0 +0.00(+0.00%)
Oct 14, 2008 10.25 12.00 10.50 12.00 1,069 +1.75(+17.07%)
Oct 13, 2008 10.25 10.25 10.25 0 +0.00(+0.00%)
Oct 10, 2008 10.25 10.25 9.876 10.25 2,307 -0.50(-4.65%)
Oct 09, 2008 10.75 10.75 10.45 10.75 7,700 +1.00(+10.26%)
Oct 08, 2008 9.750 9.750 9.750 9.750 300 -1.45(-12.95%)
Oct 07, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Oct 06, 2008 11.20 11.25 11.20 11.20 700 -0.35(-3.03%)
Oct 02, 2008 11.55 11.55 11.55 0 +0.00(+0.00%)
Oct 01, 2008 11.55 11.55 11.55 11.55 100 +0.45(+4.05%)
Sep 30, 2008 11.10 11.10 11.10 11.10 200 +1.10(+11.00%)
Sep 29, 2008 10.00 11.00 10.00 10.00 700 -3.05(-23.37%)
Sep 24, 2008 13.05 13.05 13.05 13.05 0 +0.00(+0.00%)
Sep 23, 2008 13.50 13.05 13.05 13.05 200 -0.45(-3.33%)
Sep 22, 2008 13.50 13.85 13.50 13.50 1,100 -4.00(-22.86%)
Sep 19, 2008 17.50 17.50 17.50 17.50 1,450 +6.40(+57.66%)
Sep 18, 2008 11.10 11.15 11.10 11.10 310 +0.50(+4.72%)
Sep 17, 2008 10.60 11.02 10.60 10.60 3,500 -1.90(-15.20%)
Sep 16, 2008 12.50 12.50 12.50 12.50 210 -0.10(-0.79%)
Sep 15, 2008 12.60 12.75 12.60 12.60 10,000 -0.60(-4.55%)
Sep 12, 2008 13.20 13.20 13.10 13.20 2,000 -1.00(-7.04%)
Sep 09, 2008 14.20 14.20 14.20 0 +0.00(+0.00%)
Sep 08, 2008 14.20 14.20 14.20 14.20 100 +0.30(+2.16%)
Sep 05, 2008 13.90 13.90 13.90 13.90 540 -1.15(-7.64%)
Aug 29, 2008 15.05 15.05 15.05 0 +0.00(+0.00%)
Aug 28, 2008 14.20 15.05 14.35 15.05 10,500 +0.85(+5.99%)
Aug 27, 2008 14.20 14.20 14.20 0 +0.00(+0.00%)
Aug 26, 2008 14.20 14.30 14.05 14.20 2,715 +0.60(+4.41%)
Aug 25, 2008 13.60 13.60 13.60 0 +0.00(+0.00%)
Aug 22, 2008 13.60 13.60 13.60 13.60 5,750 +0.20(+1.49%)
Aug 21, 2008 13.40 13.40 13.40 13.40 100 +0.00(+0.00%)
Aug 13, 2008 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Aug 12, 2008 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Aug 11, 2008 13.40 13.40 13.40 0 +0.00(+0.00%)
Aug 08, 2008 13.40 13.40 13.40 0 -0.15(-1.11%)
Aug 07, 2008 13.55 13.55 13.55 13.55 483,900 -0.30(-2.17%)
Aug 06, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Aug 05, 2008 13.85 13.85 13.55 13.85 2,100 +0.10(+0.73%)
Aug 04, 2008 13.75 13.75 13.75 13.75 3,000 -0.35(-2.48%)
Aug 01, 2008 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Jul 31, 2008 14.10 14.10 14.10 14.10 500 +0.05(+0.36%)
Jul 30, 2008 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jul 29, 2008 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jul 28, 2008 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jul 25, 2008 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jul 24, 2008 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jul 23, 2008 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jul 22, 2008 14.05 14.05 13.95 14.05 500 +0.00(+0.00%)
Jul 21, 2008 12.50 14.05 13.55 14.05 1,296 +1.55(+12.40%)
Jul 18, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Jul 17, 2008 12.55 12.50 12.50 12.50 200 -0.05(-0.40%)
Jul 16, 2008 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jul 15, 2008 12.55 12.55 12.55 12.55 1,502 -1.05(-7.72%)
Jul 14, 2008 13.60 13.60 13.60 13.60 200 +0.60(+4.62%)
Jul 11, 2008 13.00 13.00 13.00 13.00 769 +0.30(+2.36%)
Jul 10, 2008 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jul 09, 2008 12.70 12.70 12.70 12.70 195 +0.55(+4.53%)
Jul 08, 2008 12.15 12.15 12.15 12.15 800 -0.75(-5.81%)
Jul 07, 2008 12.90 12.90 12.90 12.90 1,200 -0.55(-4.09%)
Jul 04, 2008 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Jul 03, 2008 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Jul 02, 2008 13.45 13.65 13.45 13.45 400 -1.40(-9.43%)
Jul 01, 2008 14.85 15.00 14.85 14.85 1,750 -0.30(-1.98%)
Jun 30, 2008 15.15 15.15 15.15 15.15 1,000 +0.55(+3.77%)
Jun 27, 2008 14.60 14.60 14.60 14.60 200 +0.00(+0.00%)
Jun 26, 2008 14.60 14.60 14.60 14.60 200 -0.05(-0.34%)
Jun 25, 2008 14.65 14.65 14.65 14.65 1,000 +0.40(+2.81%)
Jun 24, 2008 14.25 14.25 14.25 14.25 1,500 -0.50(-3.39%)
Jun 23, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jun 20, 2008 14.75 14.75 14.75 14.75 500 -0.60(-3.91%)
Jun 19, 2008 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Jun 18, 2008 15.35 15.35 15.35 15.35 500 +0.40(+2.68%)
Jun 17, 2008 14.95 14.95 14.95 14.95 100 -0.50(-3.24%)
Jun 16, 2008 15.45 15.45 15.45 15.45 800 +0.00(+0.00%)
Jun 13, 2008 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Jun 12, 2008 15.45 15.45 15.45 15.45 300 -0.30(-1.90%)
Jun 11, 2008 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Jun 10, 2008 15.75 15.75 15.75 15.75 2,000 -0.80(-4.83%)
Jun 09, 2008 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Jun 06, 2008 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Jun 05, 2008 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Jun 04, 2008 16.55 16.55 16.55 16.55 250 +0.00(+0.00%)
Jun 03, 2008 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Jun 02, 2008 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
May 30, 2008 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
May 29, 2008 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
May 28, 2008 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
May 27, 2008 17.85 16.55 16.55 16.55 1,100 -1.30(-7.28%)
May 26, 2008 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
May 23, 2008 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
May 22, 2008 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
May 21, 2008 17.85 17.85 17.85 17.85 700 -0.25(-1.38%)
May 20, 2008 18.10 18.10 18.10 18.10 850 -0.50(-2.69%)
May 19, 2008 18.30 18.60 18.40 18.60 500 +0.30(+1.64%)
May 16, 2008 18.30 18.35 18.30 18.30 600 +0.00(+0.00%)
May 15, 2008 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
May 14, 2008 18.00 18.30 18.30 18.30 300 +0.30(+1.67%)
May 13, 2008 18.00 18.00 18.00 18.00 2,000 -0.20(-1.10%)
May 12, 2008 18.20 18.20 18.20 18.20 200 +0.45(+2.54%)
May 09, 2008 18.05 18.00 17.75 17.75 500 -0.30(-1.66%)
May 08, 2008 18.05 18.05 18.05 18.05 500 -0.65(-3.48%)
May 07, 2008 18.70 18.75 18.70 18.70 6,100 -0.65(-3.36%)
May 06, 2008 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
May 05, 2008 19.35 19.85 19.35 19.35 525 -0.65(-3.25%)
May 02, 2008 18.90 20.00 20.00 20.00 700 +1.10(+5.82%)
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.