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:

Full Truck Alliance Ltd ADR (NY: YMM )

8.090 +0.130 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 7.820 8.190 7.800 8.090 5,551,001 +0.13(+1.63%)
Jul 22, 2024 8.000 8.040 7.895 7.960 4,085,101 +0.06(+0.76%)
Jul 19, 2024 7.900 7.970 7.840 7.900 4,062,208 -0.01(-0.13%)
Jul 18, 2024 7.950 8.000 7.840 7.910 3,749,040 -0.01(-0.13%)
Jul 17, 2024 7.950 7.995 7.860 7.920 4,887,143 -0.09(-1.12%)
Jul 16, 2024 8.100 8.100 7.900 8.010 6,129,272 -0.10(-1.23%)
Jul 15, 2024 8.180 8.180 7.980 8.110 5,820,037 -0.14(-1.70%)
Jul 12, 2024 8.310 8.430 8.210 8.250 6,359,886 -0.08(-0.96%)
Jul 11, 2024 8.150 8.450 8.150 8.330 6,415,135 +0.18(+2.21%)
Jul 10, 2024 8.170 8.300 8.100 8.150 4,493,960 -0.06(-0.73%)
Jul 09, 2024 8.110 8.285 8.030 8.210 11,167,035 +0.17(+2.11%)
Jul 08, 2024 8.090 8.090 7.990 8.040 8,269,006 -0.07(-0.86%)
Jul 05, 2024 8.100 8.170 8.040 8.110 11,822,446 -0.05(-0.61%)
Jul 03, 2024 8.090 8.240 8.000 8.160 4,648,025 +0.14(+1.75%)
Jul 02, 2024 7.810 8.030 7.750 8.020 10,834,132 +0.17(+2.17%)
Jul 01, 2024 8.060 8.085 7.775 7.850 10,754,909 -0.19(-2.36%)
Jun 28, 2024 8.240 8.265 7.910 8.040 14,908,183 -0.25(-3.02%)
Jun 27, 2024 8.310 8.320 8.220 8.290 6,006,376 -0.11(-1.31%)
Jun 26, 2024 8.540 8.620 8.220 8.400 8,275,771 -0.16(-1.87%)
Jun 25, 2024 8.640 8.720 8.450 8.560 6,533,076 -0.12(-1.38%)
Jun 24, 2024 8.800 8.880 8.620 8.680 6,494,661 -0.12(-1.36%)
Jun 21, 2024 8.850 8.900 8.710 8.800 4,629,364 -0.06(-0.68%)
Jun 20, 2024 9.020 9.080 8.670 8.860 6,855,440 -0.12(-1.34%)
Jun 18, 2024 8.910 9.060 8.820 8.980 4,128,745 +0.03(+0.34%)
Jun 17, 2024 9.020 9.045 8.875 8.950 5,540,901 -0.06(-0.67%)
Jun 14, 2024 9.110 9.200 8.970 9.010 12,669,519 -0.14(-1.53%)
Jun 13, 2024 8.790 9.190 8.590 9.150 20,340,288 +0.40(+4.57%)
Jun 12, 2024 8.940 8.990 8.710 8.750 6,873,270 -0.07(-0.79%)
Jun 11, 2024 8.790 8.885 8.760 8.820 7,336,899 +0.05(+0.57%)
Jun 10, 2024 8.750 8.875 8.640 8.770 7,534,320 +0.02(+0.23%)
Jun 07, 2024 8.860 9.005 8.730 8.750 7,223,569 -0.25(-2.78%)
Jun 06, 2024 8.910 9.030 8.830 9.000 3,480,938 +0.09(+1.01%)
Jun 05, 2024 8.850 8.950 8.795 8.910 5,639,726 +0.11(+1.25%)
Jun 04, 2024 8.790 8.940 8.720 8.800 5,938,733 +0.00(+0.00%)
Jun 03, 2024 8.930 8.990 8.740 8.800 8,903,795 -0.04(-0.45%)
May 31, 2024 8.980 9.140 8.790 8.840 12,849,023 -0.17(-1.89%)
May 30, 2024 8.940 9.085 8.920 9.010 11,666,043 +0.08(+0.90%)
May 29, 2024 8.856 9.010 8.845 8.930 7,967,597 -0.06(-0.67%)
May 28, 2024 8.950 9.030 8.880 8.990 22,850,532 +0.04(+0.45%)
May 24, 2024 8.970 9.020 8.760 8.950 20,436,584 +0.02(+0.22%)
May 23, 2024 8.970 9.085 8.740 8.930 18,891,248 -0.30(-3.25%)
May 22, 2024 9.300 9.545 9.205 9.230 8,850,773 -0.01(-0.11%)
May 21, 2024 9.270 9.580 8.610 9.240 13,044,694 -0.17(-1.81%)
May 20, 2024 9.500 9.680 9.280 9.410 16,735,155 -0.01(-0.11%)
May 17, 2024 9.040 9.515 8.980 9.420 16,625,230 +0.38(+4.20%)
May 16, 2024 8.830 9.045 8.710 9.040 13,141,751 +0.25(+2.84%)
May 15, 2024 8.870 8.910 8.650 8.790 5,242,695 +0.01(+0.11%)
May 14, 2024 8.740 8.970 8.730 8.780 5,797,920 -0.03(-0.34%)
May 13, 2024 8.670 8.840 8.600 8.810 6,546,061 +0.23(+2.68%)
May 10, 2024 8.690 8.730 8.500 8.580 4,480,460 +0.01(+0.12%)
May 09, 2024 8.670 8.760 8.562 8.570 5,048,162 +0.02(+0.23%)
May 08, 2024 8.610 8.640 8.430 8.550 9,198,642 -0.12(-1.38%)
May 07, 2024 8.700 8.700 8.420 8.670 5,736,087 -0.09(-1.03%)
May 06, 2024 8.830 8.870 8.760 8.760 7,180,794 -0.11(-1.24%)
May 03, 2024 8.730 8.885 8.600 8.870 11,631,132 +0.02(+0.23%)
May 02, 2024 8.750 8.990 8.750 8.850 12,250,182 +0.33(+3.87%)
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.