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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tencent Holdings ADR (OP: TCEHY )

51.08 -0.59 (-1.14%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 30, 2009 18.60 18.68 18.40 18.68 7,768 +0.38(+2.08%)
Nov 27, 2009 18.15 18.30 18.04 18.30 8,548 -0.85(-4.44%)
Nov 25, 2009 18.90 19.15 18.90 19.15 2,138 +0.35(+1.86%)
Nov 24, 2009 18.95 18.95 18.51 18.80 15,952 -0.50(-2.59%)
Nov 23, 2009 19.30 19.30 19.12 19.30 10,625 +0.80(+4.32%)
Nov 20, 2009 18.75 18.75 18.40 18.50 53,505 -0.10(-0.54%)
Nov 19, 2009 18.86 18.86 18.54 18.60 5,314 -0.44(-2.31%)
Nov 18, 2009 19.03 19.04 18.82 19.04 10,720 -0.21(-1.09%)
Nov 17, 2009 19.39 19.39 19.05 19.25 3,567 -0.10(-0.52%)
Nov 16, 2009 19.30 19.35 19.05 19.35 5,063 +0.02(+0.10%)
Nov 13, 2009 19.01 19.35 19.01 19.33 7,029 +0.33(+1.74%)
Nov 12, 2009 19.10 19.10 18.96 19.00 6,328 -0.40(-2.06%)
Nov 11, 2009 19.40 19.40 19.20 19.40 5,385 +0.95(+5.15%)
Nov 10, 2009 18.40 18.55 18.33 18.45 5,440 +0.27(+1.49%)
Nov 09, 2009 18.12 18.24 18.12 18.18 8,194 +0.13(+0.72%)
Nov 06, 2009 17.98 18.16 17.80 18.05 18,272 -0.20(-1.10%)
Nov 05, 2009 18.00 18.25 17.99 18.25 35,906 -0.02(-0.11%)
Nov 04, 2009 17.90 18.30 17.90 18.27 20,699 +0.27(+1.50%)
Nov 03, 2009 17.60 18.00 17.60 18.00 30,264 -0.80(-4.26%)
Nov 02, 2009 18.70 18.95 18.43 18.80 62,750 +1.56(+9.05%)
Oct 30, 2009 17.50 17.78 17.23 17.24 16,734 -0.16(-0.92%)
Oct 29, 2009 17.40 17.60 17.20 17.40 17,958 -0.51(-2.85%)
Oct 28, 2009 18.39 18.39 17.91 17.91 25,149 -0.94(-4.99%)
Oct 27, 2009 19.15 19.15 18.83 18.85 11,908 -0.10(-0.53%)
Oct 26, 2009 19.40 19.40 18.82 18.95 9,142 -0.17(-0.89%)
Oct 23, 2009 19.12 19.12 19.12 19.12 4,507 -0.05(-0.26%)
Oct 22, 2009 18.90 19.24 18.85 19.17 13,882 +1.07(+5.91%)
Oct 21, 2009 18.36 18.39 18.06 18.10 19,363 -0.35(-1.90%)
Oct 20, 2009 18.45 18.45 18.45 18.45 5,713 -0.30(-1.60%)
Oct 19, 2009 18.44 18.75 18.44 18.75 27,240 +1.04(+5.87%)
Oct 16, 2009 17.71 17.78 17.62 17.71 51,833 -0.28(-1.56%)
Oct 15, 2009 17.66 17.99 17.66 17.99 3,251 -0.01(-0.06%)
Oct 14, 2009 17.61 18.04 17.61 18.00 9,764 +1.39(+8.37%)
Oct 13, 2009 16.80 16.89 16.61 16.61 11,502 +0.31(+1.90%)
Oct 12, 2009 16.52 16.54 16.30 16.30 46,324 -0.25(-1.51%)
Oct 09, 2009 16.50 16.80 16.50 16.55 14,049 -0.65(-3.78%)
Oct 08, 2009 16.94 17.25 16.94 17.20 46,479 +0.78(+4.75%)
Oct 07, 2009 16.44 16.44 16.23 16.42 10,352 +0.08(+0.49%)
Oct 06, 2009 15.91 16.36 15.91 16.34 12,962 +0.34(+2.12%)
Oct 05, 2009 15.71 16.00 15.71 16.00 851 +0.00(+0.00%)
Oct 02, 2009 15.84 16.00 15.83 16.00 11,838 +0.14(+0.88%)
Oct 01, 2009 15.96 16.12 15.86 15.86 1,828 -0.19(-1.18%)
Sep 30, 2009 16.00 16.14 16.00 16.05 1,214 +0.01(+0.06%)
Sep 29, 2009 16.02 16.40 16.01 16.04 3,578 +0.04(+0.25%)
Sep 28, 2009 15.71 16.09 15.71 16.00 8,545 -0.47(-2.85%)
Sep 25, 2009 16.60 16.60 16.47 16.47 4,660 -0.18(-1.08%)
Sep 24, 2009 16.35 16.65 16.35 16.65 1,182 +0.00(+0.00%)
Sep 23, 2009 16.78 16.79 16.65 16.65 15,793 +0.00(+0.00%)
Sep 22, 2009 16.40 16.65 16.40 16.65 5,041 +0.00(+0.00%)
Sep 21, 2009 16.60 16.65 16.60 16.65 855 +0.25(+1.52%)
Sep 18, 2009 16.40 16.40 16.30 16.40 2,559 -0.25(-1.50%)
Sep 17, 2009 16.75 16.85 16.54 16.65 26,139 +0.40(+2.46%)
Sep 16, 2009 16.05 16.30 16.05 16.25 10,705 +0.28(+1.75%)
Sep 15, 2009 16.00 16.13 15.88 15.97 4,560 -0.53(-3.21%)
Sep 14, 2009 16.27 16.60 16.27 16.50 2,173 +0.10(+0.61%)
Sep 11, 2009 16.40 16.40 16.20 16.40 4,149 -0.40(-2.38%)
Sep 10, 2009 16.43 16.80 16.43 16.80 2,415 +0.10(+0.60%)
Sep 09, 2009 16.80 16.80 16.70 16.70 4,654 +0.30(+1.83%)
Sep 08, 2009 16.74 16.74 16.40 16.40 3,111 +0.55(+3.47%)
Sep 04, 2009 15.60 15.85 15.60 15.85 7,093 +0.95(+6.38%)
Sep 03, 2009 14.70 15.00 14.70 14.90 7,144 +0.15(+1.02%)
Sep 02, 2009 14.93 14.93 14.75 14.75 6,319 +0.20(+1.37%)
Sep 01, 2009 15.00 15.02 14.50 14.55 74,299 -0.15(-1.02%)
Aug 31, 2009 15.00 15.00 14.70 14.70 3,900 -0.24(-1.61%)
Aug 28, 2009 14.99 14.99 14.76 14.94 6,549 +0.24(+1.63%)
Aug 27, 2009 15.00 15.00 14.70 14.70 2,513 -0.65(-4.23%)
Aug 26, 2009 15.37 15.44 15.25 15.35 3,784 -0.10(-0.65%)
Aug 25, 2009 15.40 15.50 15.40 15.45 10,362 +0.20(+1.31%)
Aug 24, 2009 15.60 15.60 15.25 15.25 2,657 +0.10(+0.66%)
Aug 21, 2009 14.79 15.15 14.79 15.15 5,118 +0.70(+4.84%)
Aug 20, 2009 14.66 14.66 14.42 14.45 942 -0.01(-0.07%)
Aug 19, 2009 14.29 14.60 14.29 14.46 2,865 -0.44(-2.95%)
Aug 18, 2009 14.80 14.90 14.68 14.90 1,699 +0.25(+1.71%)
Aug 17, 2009 14.65 14.95 14.65 14.65 6,227 -0.46(-3.04%)
Aug 14, 2009 15.40 15.40 15.00 15.11 2,499 -0.14(-0.92%)
Aug 13, 2009 15.05 15.40 15.05 15.25 8,387 +0.45(+3.04%)
Aug 12, 2009 14.80 15.05 14.80 14.80 3,858 -0.21(-1.40%)
Aug 11, 2009 15.00 15.08 15.00 15.01 1,430 +0.84(+5.93%)
Aug 10, 2009 14.44 14.44 14.17 14.17 300 +0.22(+1.58%)
Aug 07, 2009 13.76 14.11 13.76 13.95 2,229 +0.00(+0.00%)
Aug 06, 2009 14.00 14.00 13.90 13.95 1,725 +0.09(+0.65%)
Aug 05, 2009 14.00 14.00 13.86 13.86 2,294 -0.30(-2.12%)
Aug 04, 2009 14.10 14.30 14.10 14.16 1,549 +0.01(+0.07%)
Aug 03, 2009 14.35 14.35 14.05 14.15 5,035 +0.65(+4.81%)
Jul 31, 2009 13.25 13.52 13.25 13.50 3,501 +0.10(+0.75%)
Jul 30, 2009 13.30 13.50 13.30 13.40 1,277 +0.20(+1.52%)
Jul 29, 2009 13.32 13.45 13.20 13.20 11,430 -0.24(-1.79%)
Jul 28, 2009 13.37 13.44 13.25 13.44 7,993 +0.13(+0.98%)
Jul 27, 2009 13.32 13.32 13.10 13.31 3,571 -0.17(-1.26%)
Jul 24, 2009 13.39 13.48 13.26 13.48 8,057 -0.07(-0.52%)
Jul 23, 2009 13.40 13.55 13.40 13.55 2,559 +0.51(+3.91%)
Jul 22, 2009 12.82 13.05 12.82 13.04 1,247 +0.02(+0.15%)
Jul 21, 2009 13.20 13.20 12.90 13.02 18,457 -0.78(-5.65%)
Jul 20, 2009 13.60 13.90 13.60 13.80 10,907 +0.95(+7.39%)
Jul 17, 2009 12.60 12.89 12.60 12.85 4,084 +0.75(+6.20%)
Jul 16, 2009 11.82 12.10 11.82 12.10 4,105 +0.10(+0.83%)
Jul 15, 2009 11.85 12.00 11.85 12.00 1,051 +0.38(+3.27%)
Jul 14, 2009 11.40 11.62 11.40 11.62 3,076 +0.22(+1.93%)
Jul 13, 2009 11.17 11.40 11.17 11.40 2,863 -0.30(-2.56%)
Jul 10, 2009 11.47 11.70 11.47 11.70 956 -0.02(-0.17%)
Jul 09, 2009 11.68 11.95 11.68 11.72 4,254 -0.18(-1.51%)
Jul 08, 2009 11.65 11.95 11.65 11.90 1,607 +0.55(+4.85%)
Jul 07, 2009 11.40 11.60 11.35 11.35 2,816 +0.12(+1.07%)
Jul 06, 2009 11.16 11.35 11.16 11.23 5,718 -0.12(-1.06%)
Jul 02, 2009 11.50 11.55 11.35 11.35 5,109 -0.45(-3.81%)
Jul 01, 2009 11.50 11.80 11.50 11.80 6,847 +0.15(+1.29%)
Jun 30, 2009 11.75 11.75 11.55 11.65 2,839 -0.65(-5.28%)
Jun 29, 2009 12.20 12.30 12.20 12.30 2,031 +0.22(+1.82%)
Jun 26, 2009 12.05 12.08 11.90 12.08 19,509 +0.13(+1.09%)
Jun 25, 2009 12.07 12.12 11.95 11.95 4,109 +0.35(+3.02%)
Jun 24, 2009 11.54 11.89 11.54 11.60 42,562 +0.55(+4.98%)
Jun 23, 2009 11.15 11.15 10.90 11.05 75,695 -0.40(-3.49%)
Jun 22, 2009 11.55 11.55 11.25 11.45 236,133 -0.30(-2.55%)
Jun 19, 2009 11.45 11.85 11.45 11.75 25,203 +0.60(+5.38%)
Jun 18, 2009 11.15 11.15 11.15 11.15 38,331 +0.00(+0.00%)
Jun 17, 2009 11.15 11.15 11.15 11.15 2,326 -0.25(-2.19%)
Jun 16, 2009 11.40 11.40 11.40 11.40 182 -0.17(-1.47%)
Jun 15, 2009 11.56 11.57 11.56 11.57 360 -0.03(-0.26%)
Jun 12, 2009 11.80 11.80 11.60 11.60 2,200 -0.05(-0.43%)
Jun 11, 2009 11.56 11.65 11.56 11.65 489 +0.05(+0.43%)
Jun 10, 2009 11.40 11.60 11.25 11.60 1,481 +0.35(+3.11%)
Jun 09, 2009 11.20 11.25 11.20 11.25 3,181 -0.45(-3.85%)
Jun 08, 2009 11.50 11.70 11.35 11.70 5,876 +0.05(+0.43%)
Jun 05, 2009 11.65 11.95 11.55 11.65 5,155 +0.00(+0.00%)
Jun 04, 2009 11.46 11.65 11.46 11.65 5,864 +0.45(+4.02%)
Jun 03, 2009 11.60 11.60 11.20 11.20 3,624 +0.36(+3.32%)
Jun 02, 2009 11.00 11.05 10.84 10.84 479,909 -0.16(-1.45%)
Jun 01, 2009 11.14 11.22 11.00 11.00 7,954 +0.05(+0.46%)
May 29, 2009 11.05 11.05 10.95 10.95 11,781 +0.68(+6.62%)
May 28, 2009 10.20 10.30 10.20 10.27 10,051 -0.08(-0.77%)
May 27, 2009 10.30 10.35 10.22 10.35 2,537 +0.25(+2.48%)
May 26, 2009 9.900 10.10 9.850 10.10 12,867 -0.19(-1.87%)
May 22, 2009 10.20 10.31 9.890 10.29 28,864 -0.01(-0.08%)
May 21, 2009 10.13 10.30 9.450 10.30 3,208 +0.13(+1.28%)
May 20, 2009 10.25 10.30 10.17 10.17 3,143 -0.02(-0.20%)
May 19, 2009 10.48 10.48 10.18 10.19 4,215 -0.46(-4.32%)
May 18, 2009 10.65 10.65 10.65 10.65 159 +0.60(+5.97%)
May 15, 2009 10.30 10.30 10.05 10.05 2,506 -0.26(-2.52%)
May 14, 2009 10.40 10.40 10.25 10.31 14,650 +1.11(+12.07%)
May 13, 2009 9.220 9.450 9.170 9.200 3,495 +0.06(+0.66%)
May 12, 2009 9.110 9.450 9.110 9.140 3,360 -0.01(-0.11%)
May 11, 2009 9.110 9.400 9.110 9.150 10,071 -0.30(-3.17%)
May 08, 2009 9.450 9.480 9.450 9.450 1,687 -0.19(-1.97%)
May 07, 2009 9.670 9.750 9.450 9.640 2,258 -0.06(-0.62%)
May 06, 2009 9.700 9.700 9.670 9.700 50,073 +0.03(+0.31%)
May 05, 2009 9.700 9.700 9.660 9.670 3,807 -0.13(-1.33%)
May 04, 2009 9.600 9.800 9.600 9.800 299,750 +0.60(+6.52%)
May 01, 2009 9.200 9.200 9.150 9.200 26,846 +0.03(+0.33%)
Apr 30, 2009 9.150 9.180 9.130 9.170 68,869 +0.27(+3.03%)
Apr 29, 2009 8.800 8.900 8.800 8.900 3,100 +0.65(+7.88%)
Apr 20, 2009 8.250 8.250 8.250 0 +0.45(+5.77%)
Apr 15, 2009 7.800 7.800 7.800 0 -0.12(-1.52%)
Apr 14, 2009 7.920 7.920 7.920 7.920 355 -0.28(-3.41%)
Apr 08, 2009 8.200 8.200 8.200 0 +0.40(+5.13%)
Apr 06, 2009 7.800 7.800 7.800 0 +0.15(+1.96%)
Apr 03, 2009 7.850 7.850 7.650 7.650 800 +0.34(+4.65%)
Mar 30, 2009 7.310 7.310 7.310 0 +0.01(+0.14%)
Mar 26, 2009 7.300 7.300 7.300 7.300 423 -0.40(-5.19%)
Mar 24, 2009 7.700 7.700 7.700 7.700 0 +0.41(+5.62%)
Mar 23, 2009 7.290 7.290 7.290 7.290 400 -0.01(-0.14%)
Mar 17, 2009 7.300 7.300 7.300 7.300 0 +0.05(+0.69%)
Mar 16, 2009 7.250 7.250 7.250 7.250 5,572 +1.20(+19.83%)
Mar 12, 2009 5.900 6.050 6.050 6.050 0 +0.00(+0.00%)
Mar 11, 2009 6.050 6.050 6.050 6.050 150 +0.15(+2.54%)
Mar 04, 2009 5.900 5.900 5.900 0 -0.35(-5.60%)
Mar 02, 2009 6.250 6.250 6.250 6.250 150 +0.20(+3.31%)
Feb 27, 2009 6.050 6.050 6.050 6.050 7,000 +0.00(+0.00%)
Feb 26, 2009 6.050 6.050 6.050 6.050 7,000 -0.05(-0.82%)
Feb 25, 2009 6.100 6.100 6.100 0 +0.00(+0.00%)
Feb 24, 2009 6.100 6.100 6.100 6.100 200 -0.10(-1.61%)
Feb 23, 2009 6.200 6.200 6.200 6.200 700 -0.30(-4.62%)
Feb 20, 2009 6.500 6.500 6.500 6.500 150 +0.40(+6.56%)
Feb 17, 2009 6.100 6.100 6.100 0 +0.00(+0.00%)
Feb 13, 2009 6.100 6.100 6.100 6.100 500 -0.45(-6.87%)
Dec 31, 2008 6.550 6.550 6.550 6.550 0 +0.30(+4.80%)
Dec 16, 2008 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 15, 2008 6.300 6.400 6.250 6.250 76,700 -0.15(-2.34%)
Dec 12, 2008 6.400 6.400 6.400 0 +0.00(+0.00%)
Dec 11, 2008 6.400 6.400 6.400 6.400 200 -0.05(-0.78%)
Dec 10, 2008 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 09, 2008 6.450 6.450 6.450 6.450 250 +0.75(+13.16%)
Dec 03, 2008 5.700 5.700 5.700 0 +0.00(+0.00%)
Dec 02, 2008 5.700 5.700 5.700 5.700 200 -0.30(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.