Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

4.800 -0.050 (-1.03%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 28, 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, 2024 4.690 4.730 4.680 4.700 137,008 -0.05(-1.05%)
Apr 29, 2024 4.690 4.799 4.680 4.750 150,997 +0.03(+0.64%)
Apr 26, 2024 4.720 4.770 4.670 4.720 200,654 +0.04(+0.85%)
Apr 25, 2024 4.670 4.690 4.635 4.680 94,220 -0.03(-0.64%)
Apr 24, 2024 4.720 4.784 4.670 4.710 204,670 +0.05(+1.07%)
Apr 23, 2024 4.690 4.730 4.650 4.660 214,390 +0.04(+0.87%)
Apr 22, 2024 4.520 4.690 4.480 4.620 220,904 +0.10(+2.21%)
Apr 19, 2024 4.580 4.640 4.490 4.520 394,770 -0.07(-1.53%)
Apr 18, 2024 4.620 4.680 4.580 4.590 66,251 -0.04(-0.86%)
Apr 17, 2024 4.700 4.730 4.580 4.630 141,781 -0.03(-0.64%)
Apr 16, 2024 4.740 4.755 4.640 4.660 302,485 -0.09(-1.89%)
Apr 15, 2024 4.800 4.845 4.750 4.750 178,541 -0.07(-1.45%)
Apr 12, 2024 4.860 4.915 4.790 4.820 144,022 -0.06(-1.23%)
Apr 11, 2024 4.790 4.880 4.770 4.880 192,283 +0.10(+2.09%)
Apr 10, 2024 4.810 4.845 4.775 4.780 152,444 -0.03(-0.62%)
Apr 09, 2024 4.900 4.900 4.810 4.810 131,059 -0.01(-0.21%)
Apr 08, 2024 4.860 4.880 4.805 4.820 166,415 -0.04(-0.82%)
Apr 05, 2024 4.830 4.930 4.830 4.860 133,549 +0.00(+0.00%)
Apr 04, 2024 4.850 4.930 4.820 4.860 307,659 +0.02(+0.41%)
Apr 03, 2024 4.780 4.860 4.760 4.840 168,410 +0.03(+0.62%)
Apr 02, 2024 4.900 4.900 4.790 4.810 195,108 -0.09(-1.84%)
Apr 01, 2024 4.810 4.956 4.810 4.900 158,315 +0.09(+1.87%)
Mar 28, 2024 4.770 4.805 4.805 4.810 174,944 +0.04(+0.84%)
Mar 27, 2024 4.800 4.820 4.730 4.770 128,753 +0.02(+0.42%)
Mar 26, 2024 4.740 4.790 4.730 4.750 115,979 +0.03(+0.64%)
Mar 25, 2024 4.800 4.800 4.720 4.720 219,913 -0.04(-0.84%)
Mar 22, 2024 4.760 4.809 4.750 4.760 193,372 -0.02(-0.42%)
Mar 21, 2024 4.850 4.860 4.780 4.780 289,385 -0.04(-0.83%)
Mar 20, 2024 4.770 4.870 4.730 4.820 230,379 +0.02(+0.42%)
Mar 19, 2024 4.820 4.820 4.750 4.800 363,463 -0.04(-0.83%)
Mar 18, 2024 4.900 4.920 4.800 4.840 280,633 +0.00(+0.00%)
Mar 15, 2024 4.800 4.880 4.700 4.840 569,910 +0.04(+0.83%)
Mar 14, 2024 5.110 5.145 4.790 4.800 632,015 -0.41(-7.87%)
Mar 13, 2024 5.180 5.300 5.180 5.210 258,179 +0.01(+0.19%)
Mar 12, 2024 5.480 5.540 5.160 5.200 686,276 -0.15(-2.80%)
Mar 11, 2024 5.490 5.510 5.350 5.350 414,326 -0.05(-0.93%)
Mar 08, 2024 5.440 5.528 5.360 5.400 232,310 -0.02(-0.37%)
Mar 07, 2024 5.300 5.470 5.300 5.420 346,292 +0.17(+3.24%)
Mar 06, 2024 5.180 5.300 5.160 5.250 440,555 +0.08(+1.55%)
Mar 05, 2024 5.120 5.220 5.100 5.170 196,948 +0.03(+0.58%)
Mar 04, 2024 5.170 5.180 5.110 5.140 229,605 -0.04(-0.77%)
Mar 01, 2024 5.140 5.236 5.120 5.180 240,797 +0.06(+1.17%)
Feb 29, 2024 5.070 5.160 5.050 5.120 215,148 +0.06(+1.19%)
Feb 28, 2024 5.140 5.170 5.050 5.060 245,923 -0.08(-1.56%)
Feb 27, 2024 5.090 5.200 5.080 5.140 382,621 +0.05(+0.98%)
Feb 26, 2024 5.010 5.090 4.990 5.090 235,935 +0.05(+0.99%)
Feb 23, 2024 4.910 5.130 4.910 5.040 266,515 +0.12(+2.44%)
Feb 22, 2024 4.910 4.935 4.880 4.920 284,062 +0.06(+1.23%)
Feb 21, 2024 4.870 4.931 4.805 4.860 289,278 -0.02(-0.41%)
Feb 20, 2024 4.860 4.930 4.760 4.880 493,231 -0.02(-0.41%)
Feb 16, 2024 4.800 4.970 4.800 4.900 419,526 +0.05(+1.03%)
Feb 15, 2024 4.820 4.915 4.820 4.850 301,279 +0.03(+0.62%)
Feb 14, 2024 4.730 4.840 4.730 4.820 241,065 +0.11(+2.34%)
Feb 13, 2024 4.760 4.810 4.710 4.710 287,503 -0.11(-2.28%)
Feb 12, 2024 4.830 4.925 4.830 4.820 310,149 -0.03(-0.62%)
Feb 09, 2024 4.850 4.920 4.830 4.850 357,413 +0.04(+0.83%)
Feb 08, 2024 4.680 4.890 4.670 4.810 640,612 +0.10(+2.12%)
Feb 07, 2024 4.930 4.940 4.690 4.710 710,323 -0.25(-5.04%)
Feb 06, 2024 4.840 4.995 4.840 4.960 476,692 +0.18(+3.77%)
Feb 05, 2024 5.000 5.000 4.740 4.780 670,476 -0.24(-4.78%)
Feb 02, 2024 5.080 5.100 5.000 5.020 648,418 -0.06(-1.18%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.