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

Cspc Pharmaceutical Group Ltd ADR (OP: CSPCY )

3.380 -0.050 (-1.46%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
May 17, 2024 3.370 3.380 3.350 3.380 4,773 -0.05(-1.46%)
May 16, 2024 3.395 3.430 3.395 3.430 13,141 +0.02(+0.58%)
May 15, 2024 3.430 3.440 3.410 3.410 6,821 +0.02(+0.45%)
May 14, 2024 3.390 3.430 3.390 3.395 11,361 -0.08(-2.44%)
May 13, 2024 3.500 3.500 3.470 3.480 22,093 +0.01(+0.29%)
May 10, 2024 3.452 3.470 3.440 3.470 8,212 +0.05(+1.31%)
May 09, 2024 3.420 3.450 3.420 3.425 4,822 +0.04(+1.33%)
May 08, 2024 3.348 3.380 3.348 3.380 8,961 +0.03(+0.90%)
May 07, 2024 3.368 3.370 3.340 3.350 3,409 -0.07(-2.05%)
May 06, 2024 3.410 3.430 3.400 3.420 10,793 -0.02(-0.58%)
May 03, 2024 3.400 3.440 3.400 3.440 11,170 +0.00(+0.15%)
May 02, 2024 3.370 3.450 3.370 3.435 1,731,757 +0.16(+4.73%)
May 01, 2024 3.250 3.280 3.232 3.280 13,488 +0.04(+1.24%)
Apr 30, 2024 3.440 3.440 3.210 3.240 20,282 -0.09(-2.71%)
Apr 29, 2024 3.330 3.330 3.310 3.330 3,433 +0.01(+0.26%)
Apr 26, 2024 3.315 3.324 3.300 3.321 8,981 +0.07(+2.18%)
Apr 25, 2024 3.255 3.270 3.240 3.250 5,069 +0.16(+5.18%)
Apr 24, 2024 3.115 3.125 3.080 3.090 8,160 +0.08(+2.66%)
Apr 23, 2024 2.970 3.030 2.970 3.010 13,339 +0.01(+0.33%)
Apr 22, 2024 2.980 3.024 2.980 3.000 9,000 +0.11(+3.81%)
Apr 19, 2024 2.930 2.930 2.890 2.890 47,644 -0.03(-1.03%)
Apr 18, 2024 2.930 2.950 2.920 2.920 34,543 +0.03(+1.03%)
Apr 17, 2024 2.898 2.920 2.890 2.890 36,450 -0.01(-0.33%)
Apr 16, 2024 2.890 2.930 2.890 2.900 507,865 -0.03(-1.02%)
Apr 15, 2024 2.925 2.930 2.890 2.930 46,463 -0.01(-0.34%)
Apr 12, 2024 2.970 2.970 2.910 2.940 17,823 -0.10(-3.29%)
Apr 11, 2024 3.045 3.050 3.030 3.040 7,776 -0.01(-0.33%)
Apr 10, 2024 3.084 3.084 3.050 3.050 12,872 -0.08(-2.48%)
Apr 09, 2024 3.110 3.134 3.110 3.127 8,390 +0.03(+0.89%)
Apr 08, 2024 3.095 3.120 3.070 3.100 13,234 +0.03(+0.97%)
Apr 05, 2024 3.085 3.110 3.070 3.070 77,587 -0.06(-1.91%)
Apr 04, 2024 3.150 3.160 3.100 3.130 7,212 +0.03(+0.97%)
Apr 03, 2024 3.090 3.150 3.090 3.100 42,810 -0.11(-3.43%)
Apr 02, 2024 3.190 3.210 3.190 3.210 4,487 +0.10(+3.22%)
Apr 01, 2024 3.120 3.140 3.110 3.110 21,047 +0.00(+0.00%)
Mar 28, 2024 3.095 3.120 3.090 3.110 7,579 -0.02(-0.64%)
Mar 27, 2024 3.155 3.180 3.130 3.130 10,788 -0.03(-0.95%)
Mar 26, 2024 3.160 3.205 3.160 3.160 7,218 -0.05(-1.56%)
Mar 25, 2024 3.185 3.250 3.180 3.210 17,935 -0.03(-0.93%)
Mar 22, 2024 3.220 3.240 3.200 3.240 10,791 -0.01(-0.31%)
Mar 21, 2024 3.210 3.250 3.210 3.250 5,452 +0.03(+0.93%)
Mar 20, 2024 3.230 3.260 3.201 3.220 18,507 -0.00(-0.01%)
Mar 19, 2024 3.150 3.250 3.150 3.220 17,594 -0.04(-1.22%)
Mar 18, 2024 3.300 3.300 3.260 3.260 9,286 -0.13(-3.83%)
Mar 15, 2024 3.360 3.390 3.360 3.390 5,105 +0.10(+3.04%)
Mar 14, 2024 3.275 3.290 3.240 3.290 45,688 +0.05(+1.54%)
Mar 13, 2024 3.270 3.315 3.240 3.240 14,077 +0.07(+2.21%)
Mar 12, 2024 3.170 3.200 3.140 3.170 48,675 +0.15(+4.97%)
Mar 11, 2024 3.035 3.050 3.020 3.020 8,563 +0.02(+0.67%)
Mar 08, 2024 3.010 3.010 2.960 3.000 11,991 +0.04(+1.35%)
Mar 07, 2024 2.930 2.960 2.910 2.960 33,102 +0.01(+0.34%)
Mar 06, 2024 2.976 2.976 2.940 2.950 31,048 +0.00(+0.00%)
Mar 05, 2024 2.850 2.950 2.850 2.950 13,545 +0.00(+0.00%)
Mar 04, 2024 2.951 3.000 2.950 2.950 7,135 -0.14(-4.53%)
Mar 01, 2024 3.080 3.090 3.040 3.090 26,538 +0.04(+1.31%)
Feb 29, 2024 3.080 3.080 3.030 3.050 47,168 +0.02(+0.66%)
Feb 28, 2024 3.021 3.050 3.021 3.030 7,221 -0.20(-6.19%)
Feb 27, 2024 3.160 3.230 3.160 3.230 14,312 +0.07(+2.20%)
Feb 26, 2024 3.210 3.318 3.160 3.160 9,218 +0.00(+0.01%)
Feb 23, 2024 3.183 3.183 3.160 3.160 25,014 -0.03(-0.94%)
Feb 22, 2024 3.190 3.190 3.165 3.190 40,990 +0.06(+1.92%)
Feb 21, 2024 3.140 3.190 3.130 3.130 18,756 +0.05(+1.62%)
Feb 20, 2024 3.139 3.139 3.080 3.080 24,691 -0.05(-1.60%)
Feb 16, 2024 3.115 3.140 3.060 3.130 17,951 +0.11(+3.64%)
Feb 15, 2024 3.025 3.030 2.990 3.020 22,298 +0.00(+0.00%)
Feb 14, 2024 2.990 3.049 2.990 3.020 21,769 +0.09(+3.07%)
Feb 13, 2024 2.950 3.000 2.930 2.930 37,967 -0.10(-3.30%)
Feb 12, 2024 2.980 3.030 2.980 3.030 9,710 +0.10(+3.41%)
Feb 09, 2024 2.935 2.970 2.910 2.930 52,168 -0.04(-1.35%)
Feb 08, 2024 2.994 3.000 2.970 2.970 13,877 -0.04(-1.33%)
Feb 07, 2024 3.010 3.050 3.010 3.010 12,158 -0.08(-2.59%)
Feb 06, 2024 3.090 3.110 3.060 3.090 38,709 +0.21(+7.29%)
Feb 05, 2024 2.880 2.920 2.870 2.880 19,107 +0.00(+0.00%)
Feb 02, 2024 2.895 2.910 2.880 2.880 52,929 -0.04(-1.54%)
Feb 01, 2024 2.925 2.950 2.900 2.925 100,969 +0.03(+1.00%)
Jan 31, 2024 2.920 2.920 2.850 2.896 8,987 -0.00(-0.14%)
Jan 30, 2024 2.900 2.930 2.900 2.900 31,876 -0.04(-1.36%)
Jan 29, 2024 2.920 2.970 2.920 2.940 37,975 -0.06(-2.00%)
Jan 26, 2024 3.020 3.070 2.980 3.000 24,523 -0.05(-1.64%)
Jan 25, 2024 3.055 3.070 3.040 3.050 15,739 +0.02(+0.66%)
Jan 24, 2024 3.010 3.050 3.000 3.030 39,472 +0.10(+3.41%)
Jan 23, 2024 2.934 2.960 2.910 2.930 26,188 +0.08(+2.81%)
Jan 22, 2024 2.880 2.890 2.820 2.850 80,823 -0.13(-4.52%)
Jan 19, 2024 2.970 3.010 2.970 2.985 22,223 -0.08(-2.45%)
Jan 18, 2024 3.030 3.080 3.030 3.060 37,996 +0.06(+2.00%)
Jan 17, 2024 3.020 3.020 2.970 3.000 55,814 -0.05(-1.64%)
Jan 16, 2024 3.100 3.100 3.020 3.050 151,883 -0.22(-6.74%)
Jan 12, 2024 3.295 3.330 3.250 3.271 23,532 +0.01(+0.32%)
Jan 11, 2024 3.220 3.260 3.212 3.260 73,796 -0.21(-6.05%)
Jan 10, 2024 3.390 3.490 3.390 3.470 23,685 -0.04(-1.14%)
Jan 09, 2024 3.510 3.510 3.430 3.510 15,908 -0.03(-0.85%)
Jan 08, 2024 3.490 3.540 3.460 3.540 19,459 -0.12(-3.28%)
Jan 05, 2024 3.620 3.660 3.610 3.660 14,035 -0.01(-0.41%)
Jan 04, 2024 3.665 3.710 3.620 3.675 16,999 +0.07(+1.94%)
Jan 03, 2024 3.550 3.605 3.530 3.605 7,399 -0.01(-0.28%)
Jan 02, 2024 3.590 3.630 3.570 3.615 12,255 -0.07(-2.03%)
Dec 29, 2023 3.640 3.690 3.630 3.690 16,098 +0.06(+1.65%)
Dec 28, 2023 3.630 3.660 3.620 3.630 39,782 +0.13(+3.71%)
Dec 27, 2023 3.485 3.520 3.485 3.500 21,932 -0.01(-0.28%)
Dec 26, 2023 3.480 3.520 3.450 3.510 35,373 +0.00(+0.00%)
Dec 22, 2023 3.480 3.510 3.401 3.510 36,555 +0.04(+1.15%)
Dec 21, 2023 3.370 3.480 3.370 3.470 58,104 +0.05(+1.31%)
Dec 20, 2023 3.425 3.470 3.420 3.425 23,026 -0.03(-0.72%)
Dec 19, 2023 3.495 3.550 3.440 3.450 14,898 -0.08(-2.21%)
Dec 18, 2023 3.540 3.540 3.490 3.528 18,296 -0.03(-0.90%)
Dec 15, 2023 3.471 3.580 3.470 3.560 14,760 +0.06(+1.60%)
Dec 14, 2023 3.420 3.530 3.420 3.504 111,830 +0.11(+3.36%)
Dec 13, 2023 3.300 3.390 3.300 3.390 36,330 +0.10(+3.03%)
Dec 12, 2023 3.286 3.330 3.274 3.290 50,255 -0.05(-1.49%)
Dec 11, 2023 3.250 3.350 3.250 3.340 102,892 +0.00(+0.00%)
Dec 08, 2023 3.360 3.360 3.270 3.340 18,933 -0.02(-0.60%)
Dec 07, 2023 3.350 3.360 3.320 3.360 20,868 -0.11(-3.17%)
Dec 06, 2023 3.412 3.470 3.390 3.470 24,597 +0.09(+2.66%)
Dec 05, 2023 3.380 3.430 3.380 3.380 31,653 -0.06(-1.74%)
Dec 04, 2023 3.450 3.489 3.410 3.440 17,363 -0.15(-4.18%)
Dec 01, 2023 3.630 3.630 3.560 3.590 15,586 +0.06(+1.70%)
Nov 30, 2023 3.560 3.590 3.510 3.530 45,331 +0.02(+0.57%)
Nov 29, 2023 3.461 3.560 3.461 3.510 11,356 -0.06(-1.68%)
Nov 28, 2023 3.510 3.620 3.510 3.570 28,118 +0.14(+4.08%)
Nov 27, 2023 3.391 3.489 3.391 3.430 8,099 -0.13(-3.60%)
Nov 24, 2023 3.530 3.558 3.516 3.558 4,333 +0.10(+2.98%)
Nov 22, 2023 3.430 3.480 3.420 3.455 39,642 -0.03(-0.78%)
Nov 21, 2023 3.590 3.590 3.400 3.482 31,368 -0.08(-2.33%)
Nov 20, 2023 3.460 3.600 3.460 3.565 14,062 +0.10(+3.03%)
Nov 17, 2023 3.420 3.510 3.420 3.460 258,492 +0.08(+2.37%)
Nov 16, 2023 3.350 3.430 3.350 3.380 25,204 -0.30(-8.15%)
Nov 15, 2023 3.580 3.680 3.580 3.680 428,840 +0.15(+4.10%)
Nov 14, 2023 3.505 3.550 3.475 3.535 38,767 +0.06(+1.87%)
Nov 13, 2023 3.470 3.510 3.440 3.470 47,796 +0.02(+0.43%)
Nov 10, 2023 3.420 3.470 3.370 3.455 31,366 +0.00(+0.14%)
Nov 09, 2023 3.450 3.499 3.400 3.450 44,389 -0.10(-2.82%)
Nov 08, 2023 3.498 3.560 3.498 3.550 1,247,372 +0.03(+0.85%)
Nov 07, 2023 3.515 3.540 3.460 3.520 347,557 -0.05(-1.40%)
Nov 06, 2023 3.532 3.600 3.532 3.570 11,807 +0.03(+0.85%)
Nov 03, 2023 3.426 3.540 3.420 3.540 12,187 +0.04(+1.14%)
Nov 02, 2023 3.493 3.500 3.420 3.500 24,202 +0.08(+2.34%)
Nov 01, 2023 3.430 3.440 3.420 3.420 7,763 +0.00(+0.00%)
Oct 31, 2023 3.415 3.442 3.415 3.420 39,180 +0.06(+1.79%)
Oct 30, 2023 3.370 3.400 3.340 3.360 12,054 +0.02(+0.60%)
Oct 27, 2023 3.315 3.370 3.260 3.340 16,205 +0.33(+10.96%)
Oct 26, 2023 3.035 3.040 3.000 3.010 80,363 +0.01(+0.33%)
Oct 25, 2023 3.025 3.030 3.000 3.000 52,216 +0.02(+0.67%)
Oct 24, 2023 2.950 2.980 2.939 2.980 127,927 +0.18(+6.43%)
Oct 23, 2023 2.775 2.810 2.760 2.800 55,815 +0.02(+0.72%)
Oct 20, 2023 2.750 2.800 2.750 2.780 23,781 +0.04(+1.46%)
Oct 19, 2023 2.765 2.810 2.740 2.740 48,977 -0.05(-1.79%)
Oct 18, 2023 2.805 2.810 2.790 2.790 26,351 -0.09(-3.12%)
Oct 17, 2023 2.855 2.880 2.830 2.880 43,408 -0.03(-1.03%)
Oct 16, 2023 2.855 2.913 2.820 2.910 55,076 +0.08(+2.83%)
Oct 13, 2023 2.848 2.860 2.830 2.830 49,170 -0.01(-0.35%)
Oct 12, 2023 2.940 2.940 2.840 2.840 488,136 -0.03(-1.05%)
Oct 11, 2023 2.820 2.900 2.820 2.870 967,251 +0.11(+3.99%)
Oct 10, 2023 2.770 2.830 2.760 2.760 5,003,270 -0.02(-0.72%)
Oct 09, 2023 2.720 2.780 2.720 2.780 799,991 +0.05(+1.83%)
Oct 06, 2023 2.711 2.767 2.680 2.730 628,837 +0.05(+2.02%)
Oct 05, 2023 2.665 2.690 2.640 2.676 750,443 +0.01(+0.22%)
Oct 04, 2023 2.660 2.690 2.630 2.670 694,810 -0.01(-0.37%)
Oct 03, 2023 2.700 2.756 2.680 2.680 889,068 -0.15(-5.43%)
Oct 02, 2023 2.940 2.940 2.830 2.834 724,644 -0.04(-1.25%)
Sep 29, 2023 2.890 2.890 2.850 2.870 2,650,400 +0.01(+0.35%)
Sep 28, 2023 2.860 2.880 2.860 2.860 1,719,417 -0.02(-0.69%)
Sep 27, 2023 2.880 2.890 2.860 2.880 3,968,681 +0.10(+3.60%)
Sep 26, 2023 2.810 2.830 2.780 2.780 1,910,818 -0.10(-3.47%)
Sep 25, 2023 2.870 2.880 2.860 2.880 705,467 -0.02(-0.71%)
Sep 22, 2023 2.930 2.930 2.900 2.901 1,137,725 +0.02(+0.71%)
Sep 21, 2023 2.950 2.950 2.820 2.880 639,880 -0.04(-1.37%)
Sep 20, 2023 2.990 2.990 2.920 2.920 595,146 -0.04(-1.22%)
Sep 19, 2023 2.946 2.960 2.940 2.956 1,815,736 -0.03(-1.14%)
Sep 18, 2023 2.950 3.000 2.910 2.990 143,878 +0.05(+1.70%)
Sep 15, 2023 2.910 2.960 2.900 2.940 1,237,970 +0.07(+2.44%)
Sep 14, 2023 2.870 2.910 2.870 2.870 34,715 +0.00(+0.00%)
Sep 13, 2023 2.890 2.910 2.870 2.870 112,246 -0.03(-1.03%)
Sep 12, 2023 2.840 2.910 2.840 2.900 105,173 +0.02(+0.69%)
Sep 11, 2023 2.880 2.930 2.830 2.880 76,762 +0.07(+2.49%)
Sep 08, 2023 2.800 2.860 2.770 2.810 121,987 -0.01(-0.35%)
Sep 07, 2023 2.852 2.900 2.780 2.820 99,228 -0.15(-5.05%)
Sep 06, 2023 2.970 2.970 2.920 2.970 41,618 +0.01(+0.44%)
Sep 05, 2023 2.960 3.020 2.920 2.957 49,634 -0.04(-1.43%)
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.