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 )

46.80 -0.61 (-1.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
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%)
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.