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 )

2.020 -0.080 (-3.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 28, 2023 0.9500 1.060 0.9100 1.040 315,203 +0.07(+7.25%)
Apr 27, 2023 0.9463 0.9700 0.8902 0.9697 136,914 +0.02(+2.08%)
Apr 26, 2023 0.9200 0.9500 0.8800 0.9499 224,081 +0.03(+3.25%)
Apr 25, 2023 0.9400 0.9500 0.9008 0.9200 301,211 -0.03(-2.87%)
Apr 24, 2023 0.9500 0.9500 0.9102 0.9472 178,483 +0.01(+1.52%)
Apr 21, 2023 0.9479 0.9700 0.9110 0.9330 253,223 +0.02(+1.72%)
Apr 20, 2023 0.9289 0.9699 0.9000 0.9172 239,484 -0.00(-0.41%)
Apr 19, 2023 0.9300 0.9500 0.8900 0.9210 222,718 +0.01(+0.84%)
Apr 18, 2023 0.9700 0.9700 0.9133 0.9133 191,581 -0.06(-5.85%)
Apr 17, 2023 0.9900 1.000 0.9600 0.9700 225,137 +0.00(+0.01%)
Apr 14, 2023 1.020 1.020 0.9301 0.9699 264,072 -0.06(-5.83%)
Apr 13, 2023 0.9100 1.030 0.9100 1.030 135,098 +0.13(+14.38%)
Apr 12, 2023 0.9489 0.9700 0.9000 0.9005 156,235 -0.05(-5.14%)
Apr 11, 2023 0.9300 0.9700 0.9197 0.9493 118,197 +0.01(+0.99%)
Apr 10, 2023 0.9642 0.9700 0.9307 0.9400 106,740 -0.02(-1.88%)
Apr 06, 2023 0.9780 0.9999 0.9201 0.9580 165,098 -0.00(-0.24%)
Apr 05, 2023 1.010 1.010 0.9351 0.9603 134,350 -0.03(-3.09%)
Apr 04, 2023 1.040 1.080 0.9600 0.9909 219,122 -0.04(-4.26%)
Apr 03, 2023 0.9599 1.050 0.9500 1.035 167,766 +0.06(+5.83%)
Mar 31, 2023 0.9027 0.9998 0.9027 0.9780 135,744 +0.05(+5.09%)
Mar 30, 2023 0.9997 1.000 0.8921 0.9306 230,414 -0.04(-4.09%)
Mar 29, 2023 1.040 1.050 0.9620 0.9703 257,620 -0.04(-3.93%)
Mar 28, 2023 1.020 1.050 0.9788 1.010 264,064 +0.01(+1.00%)
Mar 27, 2023 0.9879 1.050 0.9800 1.000 182,704 +0.00(+0.01%)
Mar 24, 2023 1.010 1.050 0.9596 0.9999 196,980 -0.04(-3.86%)
Mar 23, 2023 0.9600 1.050 0.9200 1.040 147,288 +0.08(+8.34%)
Mar 22, 2023 0.9530 0.9600 0.8805 0.9599 35,598 +0.01(+1.05%)
Mar 21, 2023 0.9800 0.9800 0.9099 0.9499 23,379 +0.01(+1.01%)
Mar 20, 2023 0.8447 0.9640 0.8447 0.9404 46,665 +0.10(+11.33%)
Mar 17, 2023 0.9993 0.9993 0.8300 0.8447 463,284 -0.13(-12.92%)
Mar 16, 2023 0.9300 0.9800 0.9099 0.9700 290,771 -0.01(-1.01%)
Mar 15, 2023 0.9699 0.9800 0.9000 0.9799 341,273 +0.01(+1.02%)
Mar 14, 2023 0.9500 0.9800 0.8723 0.9700 131,165 +0.06(+6.59%)
Mar 13, 2023 0.9499 0.9500 0.9006 0.9100 242,869 -0.07(-7.14%)
Mar 10, 2023 0.9600 1.080 0.9301 0.9800 226,464 +0.01(+1.18%)
Mar 09, 2023 0.9500 0.9800 0.9199 0.9686 271,145 +0.02(+1.96%)
Mar 08, 2023 0.9500 0.9800 0.9300 0.9500 169,146 +0.01(+1.51%)
Mar 07, 2023 0.9699 0.9800 0.9214 0.9359 235,031 -0.05(-5.09%)
Mar 06, 2023 0.9700 1.020 0.9524 0.9861 179,030 -0.01(-1.39%)
Mar 03, 2023 0.9700 1.000 0.9499 1.000 152,033 +0.05(+5.25%)
Mar 02, 2023 0.9936 1.010 0.9421 0.9501 220,536 -0.05(-4.99%)
Mar 01, 2023 0.9880 1.050 0.9514 1.000 129,743 -0.02(-1.96%)
Feb 28, 2023 1.000 1.050 0.9876 1.020 79,664 +0.07(+7.37%)
Feb 27, 2023 1.060 1.060 0.9000 0.9500 95,322 -0.07(-6.67%)
Feb 24, 2023 0.9894 1.040 0.9500 1.018 58,196 -0.00(-0.21%)
Feb 23, 2023 0.9900 1.090 0.9812 1.020 79,980 -0.01(-0.97%)
Feb 22, 2023 1.040 1.110 0.9672 1.030 59,183 -0.04(-3.74%)
Feb 21, 2023 1.160 1.280 1.040 1.070 95,873 -0.13(-10.83%)
Feb 17, 2023 1.190 1.250 1.160 1.200 101,671 +0.03(+2.56%)
Feb 16, 2023 1.210 1.280 1.170 1.170 100,645 -0.04(-3.31%)
Feb 15, 2023 1.270 1.380 1.150 1.210 124,780 -0.07(-5.47%)
Feb 14, 2023 1.250 1.300 1.210 1.280 85,684 -0.01(-0.45%)
Feb 13, 2023 1.260 1.347 1.220 1.286 97,120 -0.01(-1.09%)
Feb 10, 2023 1.350 1.350 1.270 1.300 32,960 -0.02(-1.52%)
Feb 09, 2023 1.330 1.330 1.260 1.320 66,196 -0.01(-0.75%)
Feb 08, 2023 1.410 1.410 1.282 1.330 77,389 -0.08(-6.01%)
Feb 07, 2023 1.480 1.520 1.380 1.415 12,204 -0.06(-4.39%)
Feb 06, 2023 1.530 1.600 1.470 1.480 24,944 -0.03(-2.22%)
Feb 03, 2023 1.550 1.550 1.470 1.514 11,312 -0.05(-3.43%)
Feb 02, 2023 1.500 1.599 1.470 1.567 34,499 +0.03(+1.95%)
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.