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 )

2.170 +0.080 (+3.83%)
Streaming Delayed Price Updated: 4:00 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, 2022 3.420 3.600 3.230 3.600 7,479 +0.26(+7.78%)
May 27, 2022 3.278 3.583 3.200 3.340 7,039 +0.16(+5.11%)
May 26, 2022 3.090 3.300 3.010 3.178 4,514 +0.01(+0.24%)
May 25, 2022 3.240 3.240 2.892 3.170 2,577 -0.09(-2.76%)
May 24, 2022 3.270 3.350 2.900 3.260 8,070 +0.26(+8.67%)
May 23, 2022 2.920 3.350 2.800 3.000 29,700 -0.02(-0.72%)
May 20, 2022 2.650 3.080 2.650 3.022 4,107 +0.04(+1.41%)
May 19, 2022 2.700 3.000 2.700 2.980 7,542 +0.28(+10.37%)
May 18, 2022 3.010 3.060 2.614 2.700 21,209 -0.64(-19.16%)
May 17, 2022 3.200 3.340 3.160 3.340 7,629 +0.14(+4.37%)
May 16, 2022 3.030 3.380 3.010 3.200 5,412 +0.11(+3.56%)
May 13, 2022 3.050 3.150 3.000 3.090 6,003 +0.06(+1.98%)
May 12, 2022 3.220 3.310 3.000 3.030 15,391 -0.23(-7.06%)
May 11, 2022 3.770 3.780 3.220 3.260 15,077 -0.26(-7.42%)
May 10, 2022 3.470 3.521 3.220 3.521 4,534 +0.23(+7.03%)
May 09, 2022 3.480 3.640 3.130 3.290 27,154 -0.64(-16.35%)
May 06, 2022 3.524 4.250 3.520 3.933 9,241 +0.22(+6.01%)
May 05, 2022 4.260 4.260 3.601 3.710 12,734 -0.31(-7.71%)
May 04, 2022 4.060 4.400 3.729 4.020 9,031 -0.19(-4.51%)
May 03, 2022 4.220 4.360 4.120 4.210 4,112 +0.02(+0.47%)
May 02, 2022 3.780 4.400 3.780 4.190 21,025 +0.33(+8.55%)
Apr 29, 2022 3.320 4.460 3.300 3.860 104,553 +0.30(+8.43%)
Apr 28, 2022 3.540 3.610 3.450 3.560 11,808 +0.02(+0.56%)
Apr 27, 2022 3.800 3.800 3.440 3.540 10,709 -0.25(-6.60%)
Apr 26, 2022 3.890 3.897 3.510 3.790 49,657 -0.11(-2.82%)
Apr 25, 2022 4.430 4.430 3.900 3.900 22,949 -0.66(-14.47%)
Apr 22, 2022 3.840 5.190 3.820 4.560 185,932 -0.64(-12.31%)
Apr 21, 2022 4.980 5.200 4.226 5.200 66,240 +0.19(+3.71%)
Apr 20, 2022 4.992 5.254 4.720 5.014 16,836 -0.09(-1.69%)
Apr 19, 2022 4.562 5.100 4.560 5.100 10,206 +0.50(+10.87%)
Apr 18, 2022 5.000 4.968 4.560 4.600 10,991 -0.38(-7.70%)
Apr 14, 2022 5.156 5.180 4.670 4.984 7,560 +0.07(+1.47%)
Apr 13, 2022 5.040 5.318 4.862 4.912 4,221 -0.23(-4.55%)
Apr 12, 2022 5.138 5.306 4.860 5.146 20,781 +0.21(+4.17%)
Apr 11, 2022 5.600 5.676 4.512 4.940 28,353 -0.76(-13.33%)
Apr 08, 2022 5.600 5.700 5.000 5.700 9,492 +0.14(+2.52%)
Apr 07, 2022 5.480 5.600 5.362 5.560 13,720 +0.26(+4.87%)
Apr 06, 2022 5.556 5.580 5.100 5.302 54,575 -0.18(-3.35%)
Apr 05, 2022 5.980 6.000 5.400 5.486 19,257 -0.45(-7.64%)
Apr 04, 2022 6.200 6.178 5.864 5.940 7,098 -0.06(-1.00%)
Apr 01, 2022 6.590 7.232 5.760 6.000 27,916 -0.50(-7.69%)
Mar 31, 2022 7.200 7.578 6.296 6.500 11,285 -0.68(-9.47%)
Mar 30, 2022 6.690 8.200 6.690 7.180 36,486 +0.40(+5.90%)
Mar 29, 2022 6.400 7.134 6.400 6.780 32,979 +0.75(+12.40%)
Mar 28, 2022 6.400 6.578 6.032 6.032 20,432 -0.00(-0.03%)
Mar 25, 2022 6.600 6.600 6.000 6.034 35,916 -0.37(-5.72%)
Mar 24, 2022 6.400 6.780 6.100 6.400 35,365 +0.10(+1.59%)
Mar 23, 2022 6.000 6.780 5.880 6.300 39,166 +0.18(+2.94%)
Mar 22, 2022 5.600 6.400 5.454 6.120 76,296 +0.60(+10.87%)
Mar 21, 2022 5.832 5.960 5.422 5.520 53,758 -0.62(-10.07%)
Mar 18, 2022 5.624 6.500 5.200 6.138 246,190 +1.09(+21.59%)
Mar 17, 2022 5.300 5.600 4.630 5.048 114,976 -0.11(-2.17%)
Mar 16, 2022 6.000 6.000 4.650 5.160 90,626 +0.28(+5.74%)
Mar 15, 2022 4.978 5.000 4.482 4.880 94,765 +0.38(+8.35%)
Mar 14, 2022 6.600 6.600 4.252 4.504 56,746 -2.15(-32.33%)
Mar 11, 2022 7.500 7.500 6.002 6.656 17,972 -0.74(-10.05%)
Mar 10, 2022 8.000 8.000 7.200 7.400 17,702 -0.60(-7.50%)
Mar 09, 2022 8.500 8.500 7.700 8.000 2,177 +0.08(+1.01%)
Mar 08, 2022 7.600 8.560 7.600 7.920 1,331 +0.30(+3.91%)
Mar 07, 2022 9.312 9.312 7.600 7.622 3,739 -0.72(-8.61%)
Mar 04, 2022 8.400 8.706 7.600 8.340 5,051 -0.02(-0.26%)
Mar 03, 2022 8.832 8.902 8.222 8.362 3,666 -0.55(-6.13%)
Mar 02, 2022 8.550 9.500 8.550 8.908 2,942 +0.11(+1.30%)
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.