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

Yalla Group Ltd ADR (NY: YALA )

4.460 +0.030 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 4.370 4.430 4.320 4.430 207,719 +0.19(+4.48%)
Sep 25, 2024 4.240 4.280 4.213 4.240 149,283 +0.00(+0.00%)
Sep 24, 2024 4.220 4.280 4.210 4.240 133,110 +0.08(+1.92%)
Sep 23, 2024 4.210 4.238 4.150 4.160 102,318 -0.02(-0.48%)
Sep 20, 2024 4.160 4.180 4.110 4.180 143,216 +0.01(+0.24%)
Sep 19, 2024 4.180 4.201 4.150 4.170 137,911 +0.04(+0.97%)
Sep 18, 2024 4.210 4.210 4.070 4.130 151,090 -0.07(-1.67%)
Sep 17, 2024 4.180 4.240 4.126 4.200 161,864 +0.02(+0.48%)
Sep 16, 2024 4.130 4.180 4.105 4.180 147,345 +0.04(+0.97%)
Sep 13, 2024 4.180 4.185 4.130 4.140 117,119 -0.03(-0.72%)
Sep 12, 2024 4.290 4.290 4.160 4.170 558,088 -0.13(-3.02%)
Sep 11, 2024 4.020 4.310 4.020 4.300 702,860 +0.21(+5.13%)
Sep 10, 2024 4.100 4.125 4.000 4.090 470,612 +0.00(+0.00%)
Sep 09, 2024 4.100 4.100 4.020 4.090 337,284 +0.00(+0.00%)
Sep 06, 2024 4.090 4.100 3.995 4.090 402,206 -0.01(-0.24%)
Sep 05, 2024 4.050 4.170 4.040 4.100 469,969 +0.04(+0.99%)
Sep 04, 2024 3.920 4.075 3.910 4.060 415,274 +0.11(+2.78%)
Sep 03, 2024 4.090 4.090 3.930 3.950 387,123 -0.14(-3.42%)
Aug 30, 2024 4.150 4.170 4.020 4.090 283,199 +0.01(+0.25%)
Aug 29, 2024 4.060 4.170 4.030 4.080 276,551 +0.02(+0.49%)
Aug 28, 2024 3.990 4.090 3.890 4.060 450,166 +0.07(+1.75%)
Aug 27, 2024 4.050 4.100 3.980 3.990 199,851 -0.09(-2.21%)
Aug 26, 2024 3.970 4.130 3.948 4.080 479,220 +0.13(+3.29%)
Aug 23, 2024 3.850 3.960 3.830 3.950 190,686 +0.14(+3.67%)
Aug 22, 2024 3.800 3.840 3.765 3.810 383,032 +0.03(+0.79%)
Aug 21, 2024 3.790 3.820 3.730 3.780 237,873 +0.00(+0.00%)
Aug 20, 2024 3.850 3.870 3.775 3.780 390,781 -0.07(-1.82%)
Aug 19, 2024 3.780 3.860 3.750 3.850 394,232 +0.10(+2.67%)
Aug 16, 2024 3.800 3.800 3.730 3.750 310,215 -0.04(-1.06%)
Aug 15, 2024 3.780 3.825 3.760 3.790 174,757 +0.02(+0.53%)
Aug 14, 2024 3.800 3.820 3.720 3.770 151,208 -0.03(-0.79%)
Aug 13, 2024 3.860 3.880 3.770 3.800 221,865 -0.06(-1.55%)
Aug 12, 2024 3.870 3.910 3.820 3.860 144,549 -0.01(-0.26%)
Aug 09, 2024 3.850 3.970 3.815 3.870 68,335 +0.02(+0.52%)
Aug 08, 2024 3.830 3.939 3.790 3.850 153,217 +0.03(+0.79%)
Aug 07, 2024 3.950 3.974 3.810 3.820 165,872 -0.09(-2.30%)
Aug 06, 2024 3.930 3.970 3.810 3.910 174,849 +0.12(+3.17%)
Aug 05, 2024 3.730 3.860 3.710 3.790 210,375 -0.19(-4.77%)
Aug 02, 2024 4.040 4.050 3.950 3.980 205,074 -0.18(-4.33%)
Aug 01, 2024 4.290 4.290 4.070 4.160 286,551 -0.13(-3.03%)
Jul 31, 2024 4.290 4.315 4.211 4.290 142,277 +0.05(+1.18%)
Jul 30, 2024 4.270 4.300 4.225 4.240 69,524 -0.04(-0.93%)
Jul 29, 2024 4.320 4.340 4.260 4.280 113,600 -0.03(-0.70%)
Jul 26, 2024 4.300 4.325 4.260 4.310 53,626 +0.02(+0.47%)
Jul 25, 2024 4.270 4.360 4.260 4.290 115,693 +0.00(+0.00%)
Jul 24, 2024 4.510 4.510 4.270 4.290 210,023 -0.14(-3.16%)
Jul 23, 2024 4.420 4.480 4.410 4.430 73,432 -0.02(-0.45%)
Jul 22, 2024 4.440 4.470 4.388 4.450 123,579 +0.04(+0.91%)
Jul 19, 2024 4.430 4.470 4.390 4.410 104,837 -0.04(-0.90%)
Jul 18, 2024 4.510 4.545 4.420 4.450 171,304 -0.11(-2.41%)
Jul 17, 2024 4.560 4.620 4.545 4.560 111,208 -0.06(-1.30%)
Jul 16, 2024 4.600 4.650 4.582 4.620 89,129 +0.01(+0.22%)
Jul 15, 2024 4.690 4.725 4.600 4.610 145,395 -0.09(-1.91%)
Jul 12, 2024 4.690 4.700 4.630 4.700 87,713 +0.01(+0.21%)
Jul 11, 2024 4.620 4.700 4.580 4.690 221,026 +0.13(+2.85%)
Jul 10, 2024 4.580 4.580 4.535 4.560 60,952 +0.01(+0.22%)
Jul 09, 2024 4.520 4.550 4.490 4.550 83,881 +0.03(+0.66%)
Jul 08, 2024 4.550 4.550 4.455 4.520 92,501 +0.01(+0.22%)
Jul 05, 2024 4.490 4.560 4.485 4.510 72,905 -0.02(-0.44%)
Jul 03, 2024 4.500 4.545 4.500 4.530 54,468 +0.03(+0.67%)
Jul 02, 2024 4.430 4.500 4.430 4.500 139,028 +0.04(+0.90%)
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.