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

Cspc Pharmaceutical Group Ltd ADR (OP: CSPCY )

3.380 -0.050 (-1.46%)
Streaming Delayed Price Updated: 3:45 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 (%)
May 31, 2023 3.360 3.440 3.360 3.440 152,630 +0.03(+0.88%)
May 30, 2023 3.510 3.510 3.410 3.410 68,497 -0.20(-5.54%)
May 26, 2023 3.635 3.670 3.610 3.610 154,564 +0.01(+0.33%)
May 25, 2023 3.620 3.620 3.590 3.598 52,806 -0.13(-3.50%)
May 24, 2023 3.700 3.760 3.670 3.728 24,689 -0.10(-2.65%)
May 23, 2023 3.840 3.850 3.820 3.830 72,837 +0.02(+0.52%)
May 22, 2023 3.840 3.860 3.810 3.810 80,385 +0.03(+0.79%)
May 19, 2023 3.780 3.780 3.760 3.780 53,555 +0.02(+0.53%)
May 18, 2023 3.745 3.760 3.730 3.760 37,854 -0.03(-0.79%)
May 17, 2023 3.800 3.820 3.790 3.790 23,613 -0.13(-3.32%)
May 16, 2023 3.850 3.930 3.850 3.920 47,506 -0.07(-1.75%)
May 15, 2023 3.950 3.990 3.900 3.990 182,910 +0.14(+3.66%)
May 12, 2023 3.929 3.929 3.820 3.849 30,551 -0.04(-1.05%)
May 11, 2023 3.810 3.890 3.810 3.890 46,036 -0.07(-1.77%)
May 10, 2023 3.965 3.970 3.940 3.960 40,818 +0.03(+0.76%)
May 09, 2023 3.900 3.930 3.890 3.930 58,733 -0.09(-2.24%)
May 08, 2023 4.020 4.040 4.010 4.020 37,655 -0.06(-1.47%)
May 05, 2023 3.980 4.080 3.980 4.080 19,743 +0.02(+0.49%)
May 04, 2023 4.070 4.080 4.020 4.060 41,785 +0.11(+2.78%)
May 03, 2023 3.950 3.964 3.910 3.950 85,859 +0.04(+1.01%)
May 02, 2023 3.930 3.940 3.890 3.910 48,687 -0.08(-2.12%)
May 01, 2023 3.890 4.050 3.890 3.995 39,438 -0.00(-0.12%)
Apr 28, 2023 3.970 4.040 3.970 4.000 19,485 +0.06(+1.52%)
Apr 27, 2023 3.930 3.970 3.920 3.940 72,668 +0.01(+0.25%)
Apr 26, 2023 3.940 3.980 3.930 3.930 89,866 +0.09(+2.34%)
Apr 25, 2023 3.850 3.870 3.840 3.840 23,012 -0.24(-5.88%)
Apr 24, 2023 4.100 4.110 4.080 4.080 180,885 +0.12(+3.02%)
Apr 21, 2023 3.970 3.980 3.940 3.961 37,557 +0.02(+0.52%)
Apr 20, 2023 3.970 3.970 3.940 3.940 25,368 -0.07(-1.75%)
Apr 19, 2023 3.970 4.040 3.970 4.010 39,740 -0.08(-1.96%)
Apr 18, 2023 4.100 4.100 4.050 4.090 44,596 +0.02(+0.49%)
Apr 17, 2023 4.080 4.100 4.060 4.070 629,710 +0.03(+0.62%)
Apr 14, 2023 4.030 4.090 4.030 4.045 124,188 -0.03(-0.61%)
Apr 13, 2023 4.070 4.100 4.030 4.070 249,649 +0.14(+3.43%)
Apr 12, 2023 3.980 3.990 3.920 3.935 87,916 +0.02(+0.60%)
Apr 11, 2023 3.930 3.960 3.910 3.912 75,434 +0.03(+0.81%)
Apr 10, 2023 3.750 3.920 3.750 3.880 61,214 -0.04(-1.02%)
Apr 06, 2023 3.870 3.920 3.870 3.920 50,060 +0.12(+3.29%)
Apr 05, 2023 3.810 3.810 3.760 3.795 44,001 -0.02(-0.39%)
Apr 04, 2023 3.808 3.850 3.790 3.810 92,402 -0.05(-1.30%)
Apr 03, 2023 3.870 3.870 3.850 3.860 50,133 -0.00(-0.04%)
Mar 31, 2023 3.880 3.890 3.850 3.861 102,048 +0.08(+2.16%)
Mar 30, 2023 3.780 3.810 3.750 3.780 104,471 -0.01(-0.26%)
Mar 29, 2023 3.770 3.800 3.740 3.790 54,117 -0.02(-0.52%)
Mar 28, 2023 3.930 3.930 3.800 3.810 114,507 -0.03(-0.78%)
Mar 27, 2023 3.880 3.880 3.840 3.840 26,488 +0.04(+1.05%)
Mar 24, 2023 3.800 3.830 3.780 3.800 42,502 -0.05(-1.30%)
Mar 23, 2023 3.960 3.960 3.850 3.850 45,283 -0.30(-7.23%)
Mar 22, 2023 4.220 4.230 4.150 4.150 136,313 +0.07(+1.72%)
Mar 21, 2023 4.080 4.120 4.060 4.080 53,291 +0.19(+4.88%)
Mar 20, 2023 3.900 3.930 3.890 3.890 122,451 -0.04(-1.02%)
Mar 17, 2023 3.978 3.978 3.920 3.930 45,677 -0.02(-0.58%)
Mar 16, 2023 3.940 3.980 3.908 3.953 479,026 +0.04(+1.09%)
Mar 15, 2023 3.880 3.910 3.870 3.910 30,661 -0.01(-0.26%)
Mar 14, 2023 3.880 3.950 3.880 3.920 155,463 +0.02(+0.51%)
Mar 13, 2023 3.890 3.919 3.850 3.900 113,755 -0.02(-0.51%)
Mar 10, 2023 3.955 3.970 3.920 3.920 52,915 -0.01(-0.25%)
Mar 09, 2023 3.930 4.020 3.930 3.930 59,059 -0.16(-3.91%)
Mar 08, 2023 4.140 4.140 4.070 4.090 24,541 -0.19(-4.44%)
Mar 07, 2023 4.300 4.340 4.280 4.280 52,853 -0.12(-2.73%)
Mar 06, 2023 4.370 4.420 4.370 4.400 210,681 -0.01(-0.34%)
Mar 03, 2023 4.430 4.440 4.390 4.415 30,368 -0.04(-0.79%)
Mar 02, 2023 4.420 4.460 4.380 4.450 30,957 +0.14(+3.25%)
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.