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

Cootek Cayman Inc ADR (NY: CTK )

0.9111 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 19, 2022 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 (%)
Jul 31, 2020 6.310 6.460 6.060 6.140 25,800 -0.37(-5.68%)
Jul 30, 2020 6.520 6.590 6.460 6.510 16,666 +0.00(+0.00%)
Jul 29, 2020 6.560 6.640 6.500 6.510 39,904 -0.06(-0.91%)
Jul 28, 2020 6.650 6.670 6.560 6.570 8,434 -0.18(-2.67%)
Jul 27, 2020 6.710 6.750 6.550 6.750 21,287 -0.04(-0.59%)
Jul 24, 2020 6.650 6.790 6.630 6.790 24,200 -0.01(-0.15%)
Jul 23, 2020 6.850 6.930 6.790 6.800 18,264 -0.12(-1.73%)
Jul 22, 2020 6.950 6.980 6.900 6.920 29,846 -0.05(-0.72%)
Jul 21, 2020 7.000 7.030 6.930 6.970 47,315 -0.01(-0.14%)
Jul 20, 2020 7.000 7.000 6.750 6.980 22,754 +0.07(+1.01%)
Jul 17, 2020 6.550 7.000 6.550 6.910 60,700 +0.36(+5.50%)
Jul 16, 2020 6.780 6.800 6.550 6.550 24,125 -0.22(-3.25%)
Jul 15, 2020 7.070 7.070 6.600 6.770 56,573 -0.18(-2.59%)
Jul 14, 2020 6.810 6.950 6.550 6.950 28,364 +0.14(+2.06%)
Jul 13, 2020 7.050 7.100 6.560 6.810 62,004 -0.17(-2.44%)
Jul 10, 2020 7.100 7.220 6.920 6.980 73,000 -0.17(-2.38%)
Jul 09, 2020 7.150 7.446 7.125 7.150 84,009 -0.07(-0.97%)
Jul 08, 2020 7.000 7.440 6.990 7.220 99,301 +0.19(+2.70%)
Jul 07, 2020 6.920 7.030 6.900 7.030 32,946 +0.11(+1.59%)
Jul 06, 2020 7.000 7.050 6.912 6.920 34,613 -0.08(-1.14%)
Jul 02, 2020 6.950 7.000 6.820 7.000 15,900 +0.09(+1.30%)
Jul 01, 2020 7.000 7.060 6.900 6.910 22,945 -0.19(-2.68%)
Jun 30, 2020 6.750 7.360 6.750 7.100 62,547 +0.22(+3.20%)
Jun 29, 2020 6.780 6.880 6.620 6.880 19,317 -0.01(-0.22%)
Jun 26, 2020 6.830 7.020 6.730 6.895 22,000 -0.11(-1.50%)
Jun 25, 2020 6.590 7.000 6.540 7.000 51,678 +0.50(+7.69%)
Jun 24, 2020 6.295 6.500 6.090 6.500 26,413 +0.20(+3.17%)
Jun 23, 2020 6.400 6.480 6.020 6.300 38,407 -0.04(-0.63%)
Jun 22, 2020 6.690 6.738 6.110 6.340 87,385 -0.49(-7.17%)
Jun 19, 2020 6.930 6.990 6.650 6.830 28,400 -0.17(-2.43%)
Jun 18, 2020 7.000 7.000 6.930 7.000 19,512 +0.05(+0.72%)
Jun 17, 2020 7.000 7.000 6.910 6.950 18,060 -0.05(-0.71%)
Jun 16, 2020 7.100 7.100 6.940 7.000 31,603 +0.05(+0.72%)
Jun 15, 2020 7.000 7.170 6.950 6.950 122,104 +0.00(+0.00%)
Jun 12, 2020 7.000 7.000 6.650 6.950 41,200 +0.04(+0.58%)
Jun 11, 2020 6.510 6.910 6.510 6.910 12,043 +0.20(+2.98%)
Jun 10, 2020 6.780 7.000 6.550 6.710 20,650 -0.11(-1.61%)
Jun 09, 2020 7.040 7.062 6.800 6.820 26,569 -0.07(-1.02%)
Jun 08, 2020 7.020 7.100 6.810 6.890 24,465 -0.13(-1.85%)
Jun 05, 2020 7.100 7.250 7.020 7.020 29,200 -0.18(-2.50%)
Jun 04, 2020 6.760 7.200 6.760 7.200 20,664 +0.43(+6.35%)
Jun 03, 2020 6.850 6.890 6.760 6.770 8,509 -0.04(-0.59%)
Jun 02, 2020 6.800 7.100 6.700 6.810 39,714 +0.11(+1.64%)
Jun 01, 2020 6.700 6.855 6.570 6.700 20,061 +0.06(+0.90%)
May 29, 2020 6.710 6.710 6.560 6.640 17,900 -0.07(-1.04%)
May 28, 2020 6.600 6.771 6.550 6.710 24,321 +0.16(+2.44%)
May 27, 2020 6.710 6.760 6.540 6.550 20,618 -0.22(-3.25%)
May 26, 2020 6.850 6.950 6.770 6.770 33,642 -0.08(-1.17%)
May 22, 2020 6.990 6.990 6.830 6.850 13,600 -0.15(-2.14%)
May 21, 2020 7.000 7.000 6.820 7.000 24,159 +0.00(+0.00%)
May 20, 2020 7.000 7.000 6.900 7.000 48,684 +0.00(+0.00%)
May 19, 2020 6.990 7.000 6.890 7.000 17,258 +0.00(+0.00%)
May 18, 2020 6.990 7.000 6.803 7.000 11,713 +0.10(+1.45%)
May 15, 2020 7.000 7.000 6.690 6.900 97,700 +0.15(+2.22%)
May 14, 2020 6.990 7.000 6.700 6.750 21,667 -0.24(-3.43%)
May 13, 2020 6.730 6.990 6.730 6.990 1,718 +0.02(+0.29%)
May 12, 2020 7.010 7.010 6.810 6.970 13,255 -0.02(-0.29%)
May 11, 2020 7.030 7.040 6.890 6.990 2,151 -0.05(-0.71%)
May 08, 2020 7.060 7.090 7.030 7.040 6,600 -0.03(-0.42%)
May 07, 2020 7.130 7.170 7.030 7.070 3,281 -0.18(-2.48%)
May 06, 2020 6.990 7.250 6.890 7.250 2,889 +0.23(+3.28%)
May 05, 2020 7.070 7.190 7.020 7.020 5,132 -0.23(-3.17%)
May 04, 2020 6.790 7.250 6.790 7.250 9,102 +0.10(+1.40%)
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.