Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Zhihu Inc ADR (NY: ZH )

3.560 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 3.590 3.610 3.540 3.560 217,435 -0.01(-0.28%)
Oct 31, 2024 3.580 3.620 3.520 3.570 105,483 -0.01(-0.28%)
Oct 30, 2024 3.660 3.690 3.570 3.580 226,505 -0.08(-2.19%)
Oct 29, 2024 3.580 3.720 3.580 3.660 321,631 -0.03(-0.81%)
Oct 28, 2024 3.570 3.700 3.540 3.690 368,999 +0.11(+3.07%)
Oct 25, 2024 3.550 3.640 3.525 3.580 150,437 +0.02(+0.56%)
Oct 24, 2024 3.480 3.560 3.450 3.560 272,978 +0.06(+1.71%)
Oct 23, 2024 3.570 3.570 3.475 3.500 198,768 -0.07(-1.96%)
Oct 22, 2024 3.620 3.680 3.560 3.570 234,594 -0.06(-1.65%)
Oct 21, 2024 3.620 3.660 3.555 3.630 178,692 -0.02(-0.55%)
Oct 18, 2024 3.620 3.710 3.620 3.650 263,769 +0.18(+5.19%)
Oct 17, 2024 3.570 3.600 3.380 3.470 548,994 -0.19(-5.19%)
Oct 16, 2024 3.610 3.675 3.582 3.660 233,168 +0.05(+1.39%)
Oct 15, 2024 3.700 3.750 3.598 3.610 512,860 -0.15(-3.99%)
Oct 14, 2024 3.880 3.885 3.755 3.760 402,078 -0.18(-4.57%)
Oct 11, 2024 3.800 3.965 3.734 3.940 533,941 +0.06(+1.55%)
Oct 10, 2024 4.030 4.050 3.850 3.880 592,426 -0.20(-4.90%)
Oct 09, 2024 4.010 4.155 3.960 4.080 453,937 -0.08(-1.92%)
Oct 08, 2024 4.190 4.330 4.090 4.160 981,999 -0.50(-10.73%)
Oct 07, 2024 4.930 4.940 4.465 4.660 978,805 -0.14(-2.92%)
Oct 04, 2024 4.410 4.820 4.250 4.800 1,500,091 +0.55(+12.94%)
Oct 03, 2024 3.900 4.270 3.900 4.250 805,437 +0.15(+3.66%)
Oct 02, 2024 4.360 4.450 4.030 4.100 1,709,520 +0.00(+0.00%)
Oct 01, 2024 3.930 4.100 3.710 4.100 795,674 +0.25(+6.49%)
Sep 30, 2024 4.260 4.390 3.830 3.850 1,808,302 -0.05(-1.28%)
Sep 27, 2024 3.590 3.975 3.565 3.900 1,386,903 +0.38(+10.80%)
Sep 26, 2024 3.490 3.570 3.360 3.520 1,871,350 +0.20(+6.02%)
Sep 25, 2024 3.410 3.418 3.310 3.320 238,496 -0.13(-3.77%)
Sep 24, 2024 3.400 3.450 3.324 3.450 615,766 +0.20(+6.15%)
Sep 23, 2024 3.220 3.290 3.220 3.250 80,163 +0.01(+0.31%)
Sep 20, 2024 3.240 3.280 3.220 3.240 229,312 -0.01(-0.31%)
Sep 19, 2024 3.290 3.330 3.235 3.250 238,942 +0.00(+0.00%)
Sep 18, 2024 3.310 3.310 3.232 3.250 65,065 -0.05(-1.52%)
Sep 17, 2024 3.260 3.300 3.240 3.300 132,457 +0.04(+1.23%)
Sep 16, 2024 3.270 3.290 3.230 3.260 64,038 -0.04(-1.21%)
Sep 13, 2024 3.300 3.300 3.260 3.300 81,081 +0.00(+0.00%)
Sep 12, 2024 3.350 3.350 3.240 3.300 72,693 -0.05(-1.49%)
Sep 11, 2024 3.350 3.350 3.280 3.350 57,402 +0.03(+0.90%)
Sep 10, 2024 3.360 3.380 3.290 3.320 92,357 -0.04(-1.19%)
Sep 09, 2024 3.250 3.400 3.200 3.360 166,723 +0.15(+4.67%)
Sep 06, 2024 3.380 3.380 3.190 3.210 126,004 -0.22(-6.41%)
Sep 05, 2024 3.320 3.480 3.290 3.430 338,283 +0.07(+2.08%)
Sep 04, 2024 3.220 3.380 3.205 3.360 169,876 +0.16(+5.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.