Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luckin Coffee Inc ADR (OP: LKNCY )

19.30 +0.32 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 30, 2021 7.950 8.090 7.950 7.975 455,200 -0.03(-0.31%)
Apr 29, 2021 8.175 8.200 7.910 8.000 796,819 -0.18(-2.20%)
Apr 28, 2021 8.080 8.250 8.080 8.180 610,474 -0.01(-0.12%)
Apr 27, 2021 8.160 8.250 8.010 8.190 824,993 -0.03(-0.36%)
Apr 26, 2021 8.210 8.240 7.980 8.220 1,314,427 -0.03(-0.36%)
Apr 23, 2021 8.340 8.350 8.200 8.250 722,200 -0.07(-0.84%)
Apr 22, 2021 8.430 8.500 8.270 8.320 649,619 -0.03(-0.36%)
Apr 21, 2021 8.385 8.550 8.300 8.350 1,001,994 -0.02(-0.24%)
Apr 20, 2021 8.590 8.600 8.310 8.370 1,399,874 -0.21(-2.45%)
Apr 19, 2021 8.900 8.900 8.530 8.580 1,044,356 -0.26(-2.94%)
Apr 16, 2021 8.900 9.330 8.800 8.840 1,265,700 +0.03(+0.34%)
Apr 15, 2021 10.60 10.85 8.290 8.810 6,027,716 -0.75(-7.85%)
Apr 14, 2021 9.670 9.760 9.100 9.560 1,669,403 -0.20(-2.05%)
Apr 13, 2021 9.070 10.23 9.070 9.760 3,456,522 +0.72(+7.96%)
Apr 12, 2021 8.410 9.150 8.400 9.040 2,191,956 +0.72(+8.65%)
Apr 09, 2021 8.250 8.490 8.250 8.320 570,700 +0.04(+0.48%)
Apr 08, 2021 8.350 8.560 8.160 8.280 692,493 -0.04(-0.48%)
Apr 07, 2021 8.690 8.700 8.270 8.320 1,038,659 -0.37(-4.26%)
Apr 06, 2021 9.100 9.200 8.610 8.690 1,557,412 -0.38(-4.19%)
Apr 05, 2021 9.190 9.400 8.830 9.070 677,556 -0.01(-0.11%)
Apr 01, 2021 8.860 9.200 8.850 9.080 1,016,400 +0.38(+4.37%)
Mar 31, 2021 8.810 8.900 8.610 8.700 667,527 -0.09(-1.02%)
Mar 30, 2021 8.750 8.810 8.510 8.790 649,248 +0.04(+0.46%)
Mar 29, 2021 8.500 8.950 8.300 8.750 976,917 +0.07(+0.81%)
Mar 26, 2021 8.910 9.250 8.390 8.680 1,631,300 +0.00(+0.00%)
Mar 25, 2021 8.990 9.000 8.110 8.680 3,643,147 -0.53(-5.75%)
Mar 24, 2021 10.90 10.90 9.000 9.210 4,873,291 -1.79(-16.27%)
Mar 23, 2021 11.40 11.62 10.50 11.00 3,271,787 -0.24(-2.14%)
Mar 22, 2021 9.940 11.25 9.900 11.24 4,586,919 +1.25(+12.51%)
Mar 19, 2021 9.370 10.50 9.200 9.990 4,973,300 +0.98(+10.88%)
Mar 18, 2021 8.900 9.300 8.810 9.010 3,090,736 +0.20(+2.27%)
Mar 17, 2021 8.400 8.888 8.060 8.810 4,338,045 +0.09(+1.03%)
Mar 16, 2021 7.720 9.450 7.710 8.720 13,388,653 +2.88(+49.32%)
Mar 15, 2021 5.900 5.910 5.790 5.840 1,487,341 -0.07(-1.18%)
Mar 12, 2021 5.940 5.980 5.800 5.910 795,100 -0.02(-0.34%)
Mar 11, 2021 6.000 6.080 5.860 5.930 1,779,869 -0.03(-0.50%)
Mar 10, 2021 6.100 6.150 5.840 5.960 1,444,146 -0.07(-1.16%)
Mar 09, 2021 5.900 6.200 5.880 6.030 1,408,675 +0.16(+2.73%)
Mar 08, 2021 6.030 6.150 5.860 5.870 1,358,191 -0.26(-4.24%)
Mar 05, 2021 6.200 6.500 5.660 6.130 2,210,900 +0.13(+2.17%)
Mar 04, 2021 6.450 6.550 5.790 6.000 2,177,430 -0.57(-8.68%)
Mar 03, 2021 6.620 6.850 6.380 6.570 1,283,509 -0.04(-0.61%)
Mar 02, 2021 6.780 6.910 6.590 6.610 684,327 -0.08(-1.20%)
Mar 01, 2021 6.500 6.950 6.500 6.690 1,170,991 +0.39(+6.19%)
Feb 26, 2021 6.200 6.530 6.030 6.300 1,511,900 +0.08(+1.29%)
Feb 25, 2021 6.650 6.850 6.160 6.220 1,761,784 -0.35(-5.33%)
Feb 24, 2021 6.310 6.700 6.300 6.570 1,914,187 +0.29(+4.62%)
Feb 23, 2021 6.960 7.080 6.100 6.280 3,216,482 -0.66(-9.51%)
Feb 22, 2021 7.200 7.240 6.850 6.940 1,742,358 -0.04(-0.57%)
Feb 19, 2021 7.400 7.500 6.850 6.980 1,588,300 -0.16(-2.24%)
Feb 18, 2021 7.120 7.720 7.050 7.140 2,586,405 +0.12(+1.71%)
Feb 17, 2021 6.960 7.250 6.000 7.020 4,337,827 +1.08(+18.18%)
Feb 16, 2021 5.780 6.145 5.750 5.940 3,205,628 +0.25(+4.39%)
Feb 12, 2021 6.100 6.150 5.300 5.690 10,615,000 -0.81(-12.46%)
Feb 11, 2021 7.760 7.800 6.450 6.500 7,147,484 -1.19(-15.47%)
Feb 10, 2021 8.050 8.400 7.500 7.690 4,142,098 -0.31(-3.88%)
Feb 09, 2021 8.030 8.550 7.870 8.000 4,076,469 +0.25(+3.23%)
Feb 08, 2021 6.510 8.700 6.470 7.750 14,049,178 +0.70(+9.93%)
Feb 05, 2021 7.010 8.450 5.250 7.050 62,965,400 -5.77(-45.01%)
Feb 04, 2021 12.62 13.30 12.60 12.82 1,944,998 +0.28(+2.23%)
Feb 03, 2021 11.40 12.80 11.40 12.54 3,044,401 +1.33(+11.86%)
Feb 02, 2021 11.03 11.75 11.02 11.21 2,213,540 +0.26(+2.37%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.