Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ucommune Intl Ltd (NQ: UK )

2.070 -0.220 (-9.61%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 2.040 2.400 1.870 2.290 385,694 +0.23(+11.17%)
May 22, 2024 2.010 2.071 2.010 2.060 42,609 +0.01(+0.49%)
May 21, 2024 2.080 2.190 2.010 2.050 121,714 -0.12(-5.53%)
May 20, 2024 2.140 2.390 2.050 2.170 164,939 +0.00(+0.00%)
May 17, 2024 2.090 2.600 2.020 2.170 796,154 +0.08(+3.83%)
May 16, 2024 2.000 2.132 2.000 2.090 8,799 +0.00(+0.00%)
May 15, 2024 2.130 2.136 2.031 2.090 14,150 -0.05(-2.34%)
May 14, 2024 2.030 2.160 2.010 2.140 76,281 +0.20(+10.31%)
May 13, 2024 1.970 2.100 1.930 1.940 23,660 -0.01(-0.51%)
May 10, 2024 1.982 1.982 1.830 1.950 2,725 +0.04(+2.31%)
May 09, 2024 1.930 1.999 1.860 1.906 14,662 -0.02(-1.24%)
May 08, 2024 1.900 2.000 1.800 1.930 21,609 -0.05(-2.53%)
May 07, 2024 2.000 2.030 1.850 1.980 23,448 -0.05(-2.46%)
May 06, 2024 2.050 2.097 1.930 2.030 9,021 +0.01(+0.50%)
May 03, 2024 2.070 2.088 1.850 2.020 37,117 -0.08(-3.81%)
May 02, 2024 2.100 2.100 1.980 2.100 44,495 +0.07(+3.45%)
May 01, 2024 2.070 2.099 2.000 2.030 12,782 +0.00(+0.00%)
Apr 30, 2024 2.030 2.080 1.941 2.030 24,039 -0.02(-0.97%)
Apr 29, 2024 2.190 2.289 1.900 2.050 114,045 -0.18(-8.08%)
Apr 26, 2024 2.260 2.360 2.210 2.230 47,969 -0.07(-3.04%)
Apr 25, 2024 2.270 2.300 2.200 2.300 21,956 +0.10(+4.55%)
Apr 24, 2024 2.240 2.370 2.190 2.200 9,313 -0.07(-3.08%)
Apr 23, 2024 2.220 2.420 2.186 2.270 10,555 -0.03(-1.30%)
Apr 22, 2024 2.290 2.430 2.150 2.300 16,813 +0.02(+0.88%)
Apr 19, 2024 2.150 2.290 2.080 2.280 17,094 +0.07(+3.17%)
Apr 18, 2024 2.180 2.300 2.155 2.210 18,039 +0.05(+2.31%)
Apr 17, 2024 2.220 2.402 2.160 2.160 174,520 +0.01(+0.47%)
Apr 16, 2024 2.150 2.320 2.000 2.150 114,791 +0.11(+5.44%)
Apr 15, 2024 2.100 2.110 1.940 2.039 20,652 -0.03(-1.55%)
Apr 12, 2024 2.060 2.100 1.920 2.071 28,528 +0.01(+0.53%)
Apr 11, 2024 2.081 2.150 1.959 2.060 27,420 -0.03(-1.44%)
Apr 10, 2024 2.130 2.250 2.020 2.090 37,821 +0.00(+0.00%)
Apr 09, 2024 2.170 2.230 2.020 2.090 49,731 -0.06(-2.56%)
Apr 08, 2024 2.180 2.280 2.081 2.145 53,523 +0.04(+1.66%)
Apr 05, 2024 2.210 2.280 2.110 2.110 8,643 -0.14(-6.22%)
Apr 04, 2024 2.190 2.315 2.110 2.250 37,295 +0.07(+3.21%)
Apr 03, 2024 2.100 2.210 2.040 2.180 54,776 -0.02(-0.86%)
Apr 02, 2024 2.250 2.280 2.010 2.199 110,221 -0.05(-2.27%)
Apr 01, 2024 2.130 2.290 2.100 2.250 109,204 -0.02(-0.88%)
Mar 28, 2024 2.150 2.270 2.060 2.270 36,519 +0.15(+7.08%)
Mar 27, 2024 1.880 2.140 1.880 2.120 62,339 +0.23(+12.17%)
Mar 26, 2024 2.220 2.220 1.880 1.890 119,409 -0.34(-15.25%)
Mar 25, 2024 2.300 2.310 2.230 2.230 55,209 -0.10(-4.29%)
Mar 22, 2024 2.290 2.350 2.220 2.330 98,349 +0.03(+1.30%)
Mar 21, 2024 2.280 2.450 2.240 2.300 119,013 +0.01(+0.44%)
Mar 20, 2024 2.300 2.430 2.250 2.290 87,876 -0.03(-1.29%)
Mar 19, 2024 2.330 2.370 2.190 2.320 101,585 +0.11(+4.98%)
Mar 18, 2024 2.330 2.440 2.210 2.210 141,478 -0.18(-7.53%)
Mar 15, 2024 2.510 2.580 2.350 2.390 125,626 -0.07(-2.85%)
Mar 14, 2024 2.570 2.570 2.308 2.460 125,702 -0.03(-1.20%)
Mar 13, 2024 2.500 2.614 2.370 2.490 157,595 +0.01(+0.40%)
Mar 12, 2024 2.820 2.900 2.410 2.480 250,749 -0.43(-14.78%)
Mar 11, 2024 2.750 2.940 2.580 2.910 486,298 +0.41(+16.40%)
Mar 08, 2024 2.720 3.131 2.310 2.500 1,438,885 +0.00(+0.00%)
Mar 07, 2024 2.380 3.700 2.330 2.500 3,907,928 +0.19(+8.23%)
Mar 06, 2024 2.340 2.500 2.310 2.310 73,816 -0.13(-5.33%)
Mar 05, 2024 2.490 2.500 2.240 2.440 120,381 -0.13(-5.06%)
Mar 04, 2024 2.330 2.570 2.200 2.570 153,415 +0.23(+9.83%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.