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:

Kuke Music Holding Ltd ADR (NY: KUKE )

2.180 +0.100 (+4.81%)
Official Closing Price Updated: 4:10 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 2.080 2.310 1.994 2.180 27,173 +0.10(+4.81%)
Feb 29, 2024 2.100 2.100 1.900 2.080 16,864 +0.00(+0.00%)
Feb 28, 2024 2.020 2.080 2.020 2.080 10,656 +0.00(+0.00%)
Feb 27, 2024 2.090 2.090 1.995 2.080 32,012 +0.05(+2.46%)
Feb 26, 2024 2.100 2.100 1.940 2.030 11,242 -0.05(-2.40%)
Feb 23, 2024 2.000 2.080 1.940 2.080 52,694 +0.10(+5.05%)
Feb 22, 2024 2.010 2.010 1.850 1.980 34,225 -0.07(-3.41%)
Feb 21, 2024 2.020 2.090 1.850 2.050 59,473 +0.10(+5.13%)
Feb 20, 2024 1.970 2.070 1.850 1.950 94,239 +0.03(+1.56%)
Feb 16, 2024 1.760 1.930 1.740 1.920 108,752 +0.13(+7.26%)
Feb 15, 2024 1.780 1.800 1.653 1.790 29,931 +0.01(+0.56%)
Feb 14, 2024 1.480 1.850 1.480 1.780 82,637 +0.27(+17.88%)
Feb 13, 2024 1.670 1.680 1.510 1.510 9,678 -0.17(-10.12%)
Feb 12, 2024 1.910 1.910 1.660 1.680 24,423 -0.20(-10.40%)
Feb 09, 2024 1.820 1.920 1.760 1.875 30,284 +0.16(+9.01%)
Feb 08, 2024 1.880 1.880 1.720 1.720 11,140 -0.16(-8.51%)
Feb 07, 2024 1.840 1.978 1.700 1.880 50,549 +0.00(+0.20%)
Feb 06, 2024 1.700 1.980 1.670 1.876 115,410 +0.25(+15.10%)
Feb 05, 2024 1.840 1.840 1.580 1.630 107,967 +0.02(+1.24%)
Feb 02, 2024 1.270 1.780 1.210 1.610 376,455 +0.34(+26.77%)
Feb 01, 2024 1.200 1.360 1.100 1.270 106,841 +0.08(+6.72%)
Jan 31, 2024 1.010 1.290 0.9000 1.190 357,671 +0.18(+17.82%)
Jan 30, 2024 1.060 1.060 1.010 1.010 8,878 -0.01(-0.98%)
Jan 29, 2024 1.020 1.070 1.010 1.020 33,438 +0.01(+0.49%)
Jan 26, 2024 1.020 1.020 1.010 1.015 4,652 +0.00(+0.00%)
Jan 25, 2024 0.9900 1.040 0.9900 1.015 5,715 +0.00(+0.50%)
Jan 24, 2024 1.040 1.040 0.9312 1.010 20,368 -0.02(-1.93%)
Jan 23, 2024 1.044 1.050 1.010 1.030 6,676 -0.00(-0.01%)
Jan 22, 2024 1.070 1.070 1.010 1.030 4,153 -0.01(-0.75%)
Jan 19, 2024 1.050 1.070 1.020 1.038 8,627 -0.01(-1.15%)
Jan 18, 2024 1.070 1.100 1.030 1.050 28,739 -0.01(-0.95%)
Jan 17, 2024 1.050 1.070 1.010 1.060 6,432 +0.02(+1.92%)
Jan 16, 2024 1.000 1.050 1.020 1.040 18,362 +0.01(+0.97%)
Jan 12, 2024 1.050 1.051 1.000 1.030 5,642 +0.01(+0.98%)
Jan 11, 2024 1.030 1.030 1.000 1.020 10,866 +0.01(+0.99%)
Jan 10, 2024 1.010 1.020 1.010 1.010 5,272 -0.02(-1.94%)
Jan 09, 2024 1.070 1.070 1.020 1.030 3,412 +0.00(+0.06%)
Jan 08, 2024 1.000 1.055 1.000 1.029 6,671 -0.03(-2.40%)
Jan 05, 2024 1.000 1.055 1.000 1.055 6,338 +0.04(+3.48%)
Jan 04, 2024 1.050 1.070 1.010 1.019 25,393 -0.01(-0.91%)
Jan 03, 2024 1.020 1.030 1.000 1.029 6,096 -0.01(-0.87%)
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.