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

Phoenix Tree Holdings Limited ADR (NY: DNK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2020 3.270 3.540 3.020 3.490 3,099,367 +0.29(+9.06%)
Nov 27, 2020 3.270 3.430 3.160 3.200 991,100 -0.11(-3.32%)
Nov 25, 2020 3.240 3.500 3.020 3.310 1,999,200 +0.01(+0.30%)
Nov 24, 2020 3.600 3.690 3.190 3.300 3,484,790 -0.46(-12.23%)
Nov 23, 2020 3.860 3.990 3.680 3.760 3,659,962 -0.26(-6.47%)
Nov 20, 2020 3.530 4.250 3.350 4.020 9,840,500 +0.19(+4.96%)
Nov 19, 2020 4.080 4.150 3.450 3.830 19,361,606 -0.74(-16.19%)
Nov 18, 2020 3.450 4.990 3.210 4.570 170,436,368 +2.17(+90.42%)
Nov 17, 2020 1.410 2.730 1.410 2.400 62,600,520 +1.03(+75.18%)
Nov 16, 2020 1.480 1.500 1.320 1.370 1,651,372 -0.14(-9.27%)
Nov 13, 2020 1.470 1.540 1.390 1.510 706,000 +0.07(+4.86%)
Nov 12, 2020 1.600 1.650 1.440 1.440 534,975 -0.10(-6.49%)
Nov 11, 2020 1.530 1.600 1.470 1.540 445,094 +0.02(+1.32%)
Nov 10, 2020 1.600 1.650 1.450 1.520 1,058,385 -0.08(-5.00%)
Nov 09, 2020 1.520 1.710 1.460 1.600 1,454,988 +0.15(+10.34%)
Nov 06, 2020 1.460 1.540 1.380 1.450 696,300 -0.05(-3.33%)
Nov 05, 2020 1.580 1.650 1.370 1.500 1,453,998 -0.17(-10.18%)
Nov 04, 2020 1.420 1.750 1.270 1.670 4,790,034 +0.21(+14.38%)
Nov 03, 2020 1.500 1.600 1.410 1.460 1,117,868 -0.04(-2.67%)
Nov 02, 2020 2.030 2.030 1.410 1.500 2,920,110 -0.37(-19.79%)
Oct 30, 2020 2.020 2.076 1.810 1.870 69,500 -0.15(-7.43%)
Oct 29, 2020 1.980 2.200 1.861 2.020 55,898 +0.07(+3.59%)
Oct 28, 2020 2.250 2.250 1.910 1.950 76,818 -0.13(-6.25%)
Oct 27, 2020 2.340 2.350 2.040 2.080 102,246 -0.26(-11.11%)
Oct 26, 2020 2.220 2.360 2.190 2.340 69,950 +0.12(+5.41%)
Oct 23, 2020 2.300 2.400 2.220 2.220 158,200 -0.02(-0.89%)
Oct 22, 2020 2.570 2.570 2.200 2.240 236,630 -0.18(-7.44%)
Oct 21, 2020 2.830 2.830 2.300 2.420 242,291 -0.18(-6.92%)
Oct 20, 2020 2.900 3.290 2.190 2.600 845,403 -0.40(-13.33%)
Oct 19, 2020 3.120 3.160 2.850 3.000 60,258 -0.15(-4.76%)
Oct 16, 2020 3.200 3.200 3.060 3.150 13,300 -0.01(-0.32%)
Oct 15, 2020 3.220 3.240 3.150 3.160 5,347 -0.08(-2.47%)
Oct 14, 2020 3.251 3.289 3.160 3.240 14,028 -0.06(-1.82%)
Oct 13, 2020 3.450 3.450 3.240 3.300 32,993 -0.07(-2.08%)
Oct 12, 2020 3.410 3.410 3.230 3.370 32,155 +0.19(+5.97%)
Oct 09, 2020 3.200 3.320 3.060 3.180 45,100 -0.08(-2.45%)
Oct 08, 2020 3.440 3.480 3.247 3.260 63,881 -0.17(-4.96%)
Oct 07, 2020 3.820 3.820 3.410 3.430 45,092 -0.08(-2.28%)
Oct 06, 2020 3.890 3.890 3.500 3.510 36,061 -0.20(-5.39%)
Oct 05, 2020 4.250 4.250 3.560 3.710 48,513 -0.19(-4.87%)
Oct 02, 2020 4.170 4.170 3.850 3.900 16,900 -0.27(-6.45%)
Oct 01, 2020 4.290 4.290 4.150 4.169 10,341 +0.06(+1.44%)
Sep 30, 2020 4.300 4.300 3.900 4.110 46,279 -0.20(-4.64%)
Sep 29, 2020 4.300 4.380 4.230 4.310 45,886 +0.09(+2.13%)
Sep 28, 2020 4.560 4.560 4.220 4.220 20,649 -0.14(-3.21%)
Sep 25, 2020 4.560 4.580 4.200 4.360 20,600 -0.18(-3.96%)
Sep 24, 2020 4.500 4.620 4.310 4.540 11,735 -0.06(-1.30%)
Sep 23, 2020 5.200 5.250 4.520 4.600 23,017 -0.60(-11.54%)
Sep 22, 2020 5.620 5.621 5.200 5.200 37,829 -0.38(-6.81%)
Sep 21, 2020 5.750 5.810 5.550 5.580 14,808 -0.18(-3.12%)
Sep 18, 2020 6.010 6.010 5.740 5.760 9,500 +0.03(+0.52%)
Sep 17, 2020 5.710 6.150 5.510 5.730 44,225 +0.00(+0.00%)
Sep 16, 2020 6.100 6.100 5.710 5.730 21,350 -0.07(-1.21%)
Sep 15, 2020 6.080 6.080 5.730 5.800 38,603 -0.20(-3.33%)
Sep 14, 2020 6.070 6.100 5.780 6.000 35,475 +0.21(+3.65%)
Sep 11, 2020 5.760 5.890 5.720 5.789 11,700 +0.03(+0.50%)
Sep 10, 2020 6.110 6.110 5.710 5.760 16,174 -0.13(-2.21%)
Sep 09, 2020 5.920 6.040 5.770 5.890 28,581 -0.15(-2.48%)
Sep 08, 2020 5.760 6.190 5.760 6.040 36,690 +0.22(+3.78%)
Sep 04, 2020 6.010 6.080 5.800 5.820 34,400 -0.26(-4.28%)
Sep 03, 2020 6.210 6.400 6.010 6.080 29,657 -0.13(-2.09%)
Sep 02, 2020 6.420 6.500 6.050 6.210 22,001 -0.20(-3.12%)
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.