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

36Kr Holdings Inc ADR (NQ: KRKR )

0.3730 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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, 2021 2.940 3.060 2.920 3.040 46,000 +0.07(+2.36%)
Apr 29, 2021 3.040 3.040 2.920 2.970 50,074 -0.07(-2.30%)
Apr 28, 2021 3.070 3.070 2.950 3.040 84,960 -0.02(-0.65%)
Apr 27, 2021 3.150 3.150 3.000 3.060 54,433 -0.08(-2.55%)
Apr 26, 2021 3.000 3.140 2.960 3.140 127,118 +0.18(+6.08%)
Apr 23, 2021 2.860 2.980 2.860 2.960 69,400 +0.10(+3.50%)
Apr 22, 2021 2.810 2.990 2.810 2.860 114,928 +0.06(+2.14%)
Apr 21, 2021 2.700 2.877 2.700 2.800 42,720 +0.11(+4.09%)
Apr 20, 2021 2.970 3.130 2.690 2.690 194,036 -0.26(-8.81%)
Apr 19, 2021 3.100 3.150 2.950 2.950 131,808 -0.18(-5.75%)
Apr 16, 2021 3.240 3.260 3.020 3.130 106,400 -0.06(-1.88%)
Apr 15, 2021 3.230 3.300 3.170 3.190 89,187 +0.01(+0.31%)
Apr 14, 2021 3.250 3.360 3.180 3.180 70,724 -0.09(-2.75%)
Apr 13, 2021 3.150 3.290 3.150 3.270 34,626 +0.11(+3.48%)
Apr 12, 2021 3.320 3.380 3.150 3.160 88,631 -0.23(-6.78%)
Apr 09, 2021 3.350 3.440 3.350 3.390 112,700 +0.00(+0.00%)
Apr 08, 2021 3.370 3.420 3.320 3.390 67,067 +0.03(+0.89%)
Apr 07, 2021 3.360 3.430 3.350 3.360 52,238 -0.09(-2.61%)
Apr 06, 2021 3.370 3.470 3.360 3.450 57,026 +0.08(+2.37%)
Apr 05, 2021 3.400 3.430 3.270 3.370 55,955 +0.00(+0.00%)
Apr 01, 2021 3.380 3.440 3.300 3.370 74,600 +0.02(+0.60%)
Mar 31, 2021 3.360 3.440 3.200 3.350 79,722 -0.08(-2.33%)
Mar 30, 2021 3.170 3.440 3.140 3.430 98,581 +0.30(+9.58%)
Mar 29, 2021 3.360 3.400 3.130 3.130 154,108 -0.23(-6.85%)
Mar 26, 2021 3.510 3.617 3.260 3.360 190,000 +0.01(+0.30%)
Mar 25, 2021 3.250 3.620 3.250 3.350 131,108 +0.12(+3.72%)
Mar 24, 2021 3.560 3.660 3.230 3.230 128,726 -0.37(-10.28%)
Mar 23, 2021 3.880 3.880 3.560 3.600 136,216 -0.34(-8.63%)
Mar 22, 2021 4.000 4.030 3.840 3.940 125,921 -0.01(-0.25%)
Mar 19, 2021 3.850 3.960 3.832 3.950 63,900 +0.14(+3.67%)
Mar 18, 2021 3.900 4.020 3.810 3.810 155,955 -0.20(-4.99%)
Mar 17, 2021 3.880 4.030 3.860 4.010 70,454 +0.03(+0.75%)
Mar 16, 2021 3.960 4.140 3.900 3.980 142,163 -0.02(-0.50%)
Mar 15, 2021 4.050 4.170 3.880 4.000 110,658 -0.06(-1.48%)
Mar 12, 2021 3.750 4.100 3.700 4.060 219,600 +0.32(+8.56%)
Mar 11, 2021 3.660 3.770 3.560 3.740 236,044 +0.12(+3.31%)
Mar 10, 2021 3.660 3.970 3.560 3.620 255,215 +0.12(+3.43%)
Mar 09, 2021 3.470 3.580 3.180 3.500 319,440 +0.15(+4.48%)
Mar 08, 2021 3.490 3.660 3.340 3.350 199,347 -0.18(-5.10%)
Mar 05, 2021 3.680 3.680 3.134 3.530 368,300 +0.00(+0.00%)
Mar 04, 2021 3.960 4.070 3.390 3.530 436,944 -0.44(-11.08%)
Mar 03, 2021 4.160 4.340 3.950 3.970 244,124 -0.20(-4.80%)
Mar 02, 2021 4.060 4.180 3.900 4.170 182,457 +0.12(+2.96%)
Mar 01, 2021 4.170 4.330 3.970 4.050 327,400 +0.10(+2.53%)
Feb 26, 2021 4.560 4.655 3.920 3.950 670,200 -0.57(-12.61%)
Feb 25, 2021 4.960 5.210 4.510 4.520 635,064 -0.35(-7.19%)
Feb 24, 2021 4.950 5.000 4.750 4.870 358,865 +0.06(+1.25%)
Feb 23, 2021 5.450 5.460 4.540 4.810 1,210,042 -1.04(-17.78%)
Feb 22, 2021 5.060 6.200 4.950 5.850 2,351,600 +0.85(+17.00%)
Feb 19, 2021 4.960 5.100 4.810 5.000 353,900 -0.01(-0.20%)
Feb 18, 2021 4.500 5.200 4.360 5.010 567,767 +0.37(+7.97%)
Feb 17, 2021 4.980 4.980 4.600 4.640 388,802 -0.41(-8.12%)
Feb 16, 2021 5.020 5.160 4.830 5.050 349,317 +0.13(+2.64%)
Feb 12, 2021 4.830 4.990 4.600 4.920 434,800 -0.05(-1.01%)
Feb 11, 2021 4.930 5.190 4.600 4.970 718,702 +0.13(+2.69%)
Feb 10, 2021 4.510 4.980 4.330 4.840 788,741 +0.36(+8.04%)
Feb 09, 2021 4.600 4.670 4.300 4.480 663,455 -0.10(-2.18%)
Feb 08, 2021 4.700 4.810 4.450 4.580 1,179,182 +0.01(+0.22%)
Feb 05, 2021 6.610 8.500 4.270 4.570 9,501,200 +0.07(+1.56%)
Feb 04, 2021 4.000 4.530 3.780 4.500 793,559 +0.73(+19.36%)
Feb 03, 2021 3.690 3.940 3.690 3.770 414,418 +0.17(+4.72%)
Feb 02, 2021 3.750 3.890 3.600 3.600 336,584 -0.15(-4.00%)
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.