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

Huize Holding Ltd ADR (NQ: HUIZ )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2020 7.000 7.000 7.000 47,814 +0.00(+0.00%)
Dec 30, 2020 7.070 7.320 7.000 7.000 47,814 -0.15(-2.13%)
Dec 29, 2020 6.940 7.152 6.920 7.152 44,429 +0.19(+2.77%)
Dec 28, 2020 7.020 7.030 6.960 6.960 36,688 -0.18(-2.59%)
Dec 24, 2020 6.890 7.145 6.860 7.145 19,800 +0.19(+2.81%)
Dec 23, 2020 7.050 7.050 6.900 6.950 32,176 -0.10(-1.42%)
Dec 22, 2020 7.080 7.150 6.960 7.050 16,195 -0.02(-0.28%)
Dec 21, 2020 7.130 7.160 7.000 7.070 66,559 -0.06(-0.84%)
Dec 18, 2020 7.640 7.640 6.950 7.130 130,300 -0.19(-2.60%)
Dec 17, 2020 7.400 7.580 7.250 7.320 48,633 -0.08(-1.08%)
Dec 16, 2020 7.170 7.400 7.120 7.400 40,504 +0.14(+1.93%)
Dec 15, 2020 7.020 7.470 7.000 7.260 35,816 +0.01(+0.14%)
Dec 14, 2020 7.100 7.350 6.890 7.250 33,932 +0.09(+1.33%)
Dec 11, 2020 7.200 7.200 6.980 7.155 31,500 -0.04(-0.49%)
Dec 10, 2020 7.230 7.230 6.960 7.190 54,436 -0.09(-1.24%)
Dec 09, 2020 7.310 7.310 7.030 7.280 34,148 +0.09(+1.25%)
Dec 08, 2020 7.560 7.560 7.000 7.190 32,488 -0.29(-3.88%)
Dec 07, 2020 7.390 7.480 7.250 7.480 19,967 -0.10(-1.32%)
Dec 04, 2020 7.860 7.926 7.320 7.580 37,500 +0.28(+3.84%)
Dec 03, 2020 7.360 7.560 7.300 7.300 44,379 -0.01(-0.14%)
Dec 02, 2020 7.300 7.500 7.250 7.310 31,694 -0.15(-2.01%)
Dec 01, 2020 7.340 7.630 7.250 7.460 37,007 +0.12(+1.63%)
Nov 30, 2020 8.050 8.050 7.340 7.340 34,775 -0.77(-9.49%)
Nov 27, 2020 7.510 8.210 7.230 8.110 71,700 +0.45(+5.87%)
Nov 25, 2020 7.220 7.660 7.220 7.660 31,100 +0.18(+2.41%)
Nov 24, 2020 7.230 7.485 7.150 7.480 33,442 +0.12(+1.63%)
Nov 23, 2020 7.300 7.500 7.100 7.360 30,915 +0.01(+0.14%)
Nov 20, 2020 7.390 7.500 7.083 7.350 27,600 -0.25(-3.29%)
Nov 19, 2020 7.700 7.700 7.350 7.600 22,926 -0.10(-1.30%)
Nov 18, 2020 7.350 7.995 7.330 7.700 24,114 +0.31(+4.19%)
Nov 17, 2020 7.930 7.930 7.390 7.390 14,477 +0.00(+0.00%)
Nov 16, 2020 7.390 7.390 7.390 7.390 462 +0.00(+0.00%)
Nov 13, 2020 7.400 7.400 7.390 7.390 700 +0.02(+0.27%)
Nov 12, 2020 7.370 7.370 7.370 7.370 409 -0.17(-2.32%)
Nov 11, 2020 7.545 7.545 7.545 7.545 305 -0.13(-1.76%)
Nov 10, 2020 7.160 7.680 7.110 7.680 1,687 +0.46(+6.37%)
Nov 09, 2020 7.490 7.490 7.220 7.220 3,211 -0.28(-3.73%)
Nov 06, 2020 7.340 7.500 7.340 7.500 1,700 +0.11(+1.49%)
Nov 05, 2020 7.410 7.410 7.390 7.390 1,332 -0.26(-3.40%)
Nov 04, 2020 7.787 7.787 7.650 7.650 1,186 +0.37(+5.08%)
Nov 03, 2020 7.290 7.290 7.280 7.280 817 -0.17(-2.28%)
Nov 02, 2020 7.490 7.500 7.450 7.450 1,296 +0.45(+6.43%)
Oct 30, 2020 7.000 7.050 7.000 7.000 1,300 -0.19(-2.64%)
Oct 29, 2020 7.600 7.600 6.920 7.190 11,096 -0.46(-6.01%)
Oct 28, 2020 7.690 7.865 7.600 7.650 10,992 -0.05(-0.65%)
Oct 27, 2020 7.500 7.886 7.500 7.700 17,050 +0.31(+4.19%)
Oct 26, 2020 7.360 7.550 7.260 7.390 1,970 -0.18(-2.38%)
Oct 23, 2020 7.610 7.650 6.520 7.570 7,600 +0.20(+2.71%)
Oct 22, 2020 7.370 7.370 7.370 7.370 441 +0.04(+0.55%)
Oct 21, 2020 7.660 8.100 7.310 7.330 3,219 -0.32(-4.17%)
Oct 20, 2020 7.649 7.649 7.649 470 +0.00(+0.00%)
Oct 19, 2020 7.649 7.649 7.649 66 +0.00(+0.00%)
Oct 16, 2020 7.730 7.730 7.500 7.649 800 -0.06(-0.79%)
Oct 15, 2020 7.923 7.923 7.710 7.710 1,656 -0.08(-1.09%)
Oct 14, 2020 8.000 8.000 7.455 7.795 1,404,751 -0.00(-0.06%)
Oct 13, 2020 7.920 7.920 7.800 7.800 398 -0.08(-1.02%)
Oct 12, 2020 7.880 7.880 7.880 329 +0.00(+0.00%)
Oct 09, 2020 7.880 7.880 7.880 7.880 1,200 -0.16(-1.93%)
Oct 08, 2020 8.035 8.035 8.035 8.035 413 +0.11(+1.32%)
Oct 07, 2020 7.930 7.930 7.930 8 +0.00(+0.00%)
Oct 06, 2020 7.930 7.930 7.930 7.930 654 +0.00(+0.00%)
Oct 05, 2020 8.830 9.120 7.930 7.930 14,326 -0.21(-2.58%)
Oct 02, 2020 8.140 8.140 8.140 82 +0.00(+0.00%)
Oct 01, 2020 8.140 8.140 8.140 91 +0.00(+0.00%)
Sep 30, 2020 8.140 8.200 8.100 8.140 63,941 +0.14(+1.75%)
Sep 29, 2020 8.000 8.000 8.000 8.000 437 -0.12(-1.45%)
Sep 28, 2020 7.883 8.117 7.780 8.117 10,936 -0.03(-0.36%)
Sep 25, 2020 7.610 8.194 7.610 8.146 3,500 +0.22(+2.73%)
Sep 24, 2020 7.760 7.930 7.630 7.930 682 -0.19(-2.34%)
Sep 23, 2020 7.500 8.280 7.500 8.120 3,256 -0.22(-2.64%)
Sep 22, 2020 8.500 8.500 8.300 8.340 5,755 -0.02(-0.26%)
Sep 21, 2020 8.340 8.390 8.250 8.362 4,836 -0.16(-1.86%)
Sep 18, 2020 7.930 8.530 7.930 8.520 1,500 -0.18(-2.07%)
Sep 17, 2020 8.650 8.700 8.650 8.700 943 +0.04(+0.46%)
Sep 16, 2020 8.650 8.700 8.650 8.660 11,898 +0.06(+0.70%)
Sep 15, 2020 8.720 8.720 8.535 8.600 9,974 +0.02(+0.23%)
Sep 14, 2020 8.650 8.700 8.420 8.580 5,588 -0.01(-0.12%)
Sep 11, 2020 8.520 8.650 8.520 8.590 10,600 +0.02(+0.23%)
Sep 10, 2020 8.500 8.570 8.490 8.570 27,398 +0.08(+0.94%)
Sep 09, 2020 8.517 8.553 8.367 8.490 10,044 -0.02(-0.24%)
Sep 08, 2020 8.470 8.550 8.450 8.510 18,220 +0.04(+0.47%)
Sep 04, 2020 8.470 8.470 8.470 17 +0.00(+0.00%)
Sep 03, 2020 8.331 8.500 8.200 8.470 4,861 -0.03(-0.35%)
Sep 02, 2020 8.400 8.520 8.400 8.500 7,664 -0.01(-0.11%)
Sep 01, 2020 8.520 8.570 8.375 8.509 10,874 -0.01(-0.13%)
Aug 31, 2020 8.510 8.600 8.430 8.520 28,293 -0.14(-1.67%)
Aug 28, 2020 8.620 8.700 8.530 8.665 7,800 +0.03(+0.41%)
Aug 27, 2020 8.723 8.723 8.510 8.630 7,255 -0.09(-1.09%)
Aug 26, 2020 8.750 8.844 8.700 8.725 5,124 -0.18(-1.97%)
Aug 25, 2020 8.750 8.980 8.500 8.900 29,655 +0.02(+0.17%)
Aug 24, 2020 8.770 8.940 8.060 8.885 37,315 -0.12(-1.28%)
Aug 21, 2020 8.840 9.050 8.840 9.000 9,200 -0.14(-1.53%)
Aug 20, 2020 8.990 9.290 8.822 9.140 20,045 +0.15(+1.67%)
Aug 19, 2020 9.000 9.200 8.980 8.990 9,899 -0.01(-0.11%)
Aug 18, 2020 8.760 9.250 8.570 9.000 16,104 +0.36(+4.17%)
Aug 17, 2020 8.500 8.680 8.500 8.640 26,352 +0.04(+0.47%)
Aug 14, 2020 8.600 8.604 8.560 8.600 7,900 +0.01(+0.12%)
Aug 13, 2020 8.510 8.650 8.510 8.590 7,419 -0.04(-0.46%)
Aug 12, 2020 8.830 8.890 8.520 8.630 13,967 -0.24(-2.71%)
Aug 11, 2020 8.950 8.950 8.830 8.870 21,062 -0.03(-0.34%)
Aug 10, 2020 9.000 9.000 8.770 8.900 14,540 -0.27(-2.94%)
Aug 07, 2020 8.690 9.170 8.500 9.170 33,000 +0.36(+4.09%)
Aug 06, 2020 8.830 8.930 8.740 8.810 37,284 -0.09(-1.01%)
Aug 05, 2020 9.510 9.510 8.800 8.900 19,179 -0.17(-1.87%)
Aug 04, 2020 9.490 9.520 9.070 9.070 6,573 -0.10(-1.09%)
Aug 03, 2020 9.040 9.467 8.910 9.170 37,783 +0.17(+1.89%)
Jul 31, 2020 9.225 9.225 9.000 9.000 7,700 +0.00(+0.00%)
Jul 30, 2020 9.220 9.220 9.000 9.000 14,046 -0.17(-1.85%)
Jul 29, 2020 9.130 9.410 9.120 9.170 11,057 +0.11(+1.21%)
Jul 28, 2020 9.010 9.300 9.000 9.060 14,124 -0.02(-0.22%)
Jul 27, 2020 9.010 9.210 8.970 9.080 13,118 +0.08(+0.89%)
Jul 24, 2020 9.090 9.150 9.000 9.000 9,000 -0.14(-1.53%)
Jul 23, 2020 9.240 9.620 9.020 9.140 19,820 -0.11(-1.19%)
Jul 22, 2020 9.500 9.580 9.040 9.250 38,742 -0.45(-4.64%)
Jul 21, 2020 9.480 10.30 9.330 9.700 44,681 +0.23(+2.43%)
Jul 20, 2020 9.480 9.630 9.000 9.470 19,206 -0.02(-0.21%)
Jul 17, 2020 9.200 9.500 9.060 9.490 24,500 +0.42(+4.63%)
Jul 16, 2020 8.850 9.900 8.720 9.070 22,862 +0.02(+0.22%)
Jul 15, 2020 9.000 9.090 8.680 9.050 7,583 +0.04(+0.44%)
Jul 14, 2020 8.890 9.385 8.880 9.010 15,033 -0.17(-1.85%)
Jul 13, 2020 9.700 9.900 9.050 9.180 24,984 -0.32(-3.37%)
Jul 10, 2020 10.00 10.30 9.500 9.500 40,600 -0.39(-3.94%)
Jul 09, 2020 9.630 10.33 9.510 9.890 43,555 +0.27(+2.81%)
Jul 08, 2020 8.380 10.36 8.380 9.620 132,643 +1.42(+17.32%)
Jul 07, 2020 8.800 9.000 8.200 8.200 72,830 -0.14(-1.68%)
Jul 06, 2020 7.600 8.440 7.550 8.340 62,969 +0.80(+10.61%)
Jul 02, 2020 7.400 7.540 7.350 7.540 14,400 -0.01(-0.13%)
Jul 01, 2020 7.700 7.700 7.240 7.550 12,923 -0.16(-2.08%)
Jun 30, 2020 7.410 7.710 7.180 7.710 11,579 +0.31(+4.19%)
Jun 29, 2020 7.240 7.500 7.210 7.400 9,585 +0.15(+2.07%)
Jun 26, 2020 7.360 7.650 7.240 7.250 21,200 -0.35(-4.61%)
Jun 25, 2020 7.260 7.600 7.260 7.600 16,489 +0.11(+1.47%)
Jun 24, 2020 7.580 7.760 7.240 7.490 18,864 -0.04(-0.53%)
Jun 23, 2020 7.380 7.530 7.380 7.530 38,930 +0.23(+3.15%)
Jun 22, 2020 7.280 7.370 7.220 7.300 5,933 +0.15(+2.10%)
Jun 19, 2020 7.050 7.310 7.050 7.150 6,900 +0.10(+1.42%)
Jun 18, 2020 7.000 7.190 6.905 7.050 8,173 -0.19(-2.62%)
Jun 17, 2020 7.240 7.240 7.060 7.240 9,084 -0.25(-3.34%)
Jun 16, 2020 7.600 7.600 7.030 7.490 11,018 +0.49(+7.00%)
Jun 15, 2020 6.590 7.090 6.070 7.000 16,449 -0.10(-1.41%)
Jun 12, 2020 7.240 7.240 6.604 7.100 8,700 +0.00(+0.00%)
Jun 11, 2020 7.300 7.300 6.355 7.100 24,694 -0.30(-4.05%)
Jun 10, 2020 7.310 7.510 7.010 7.400 40,158 +0.00(+0.00%)
Jun 09, 2020 7.500 7.600 7.300 7.400 33,139 -0.10(-1.33%)
Jun 08, 2020 7.760 7.790 7.400 7.500 48,396 -0.10(-1.32%)
Jun 05, 2020 7.430 7.710 7.340 7.600 35,800 +0.41(+5.70%)
Jun 04, 2020 6.650 7.190 6.360 7.190 22,856 +0.87(+13.77%)
Jun 03, 2020 6.000 6.450 5.760 6.320 47,698 +0.29(+4.81%)
Jun 02, 2020 6.010 6.180 5.900 6.030 47,548 +0.03(+0.50%)
Jun 01, 2020 5.830 6.100 5.830 6.000 16,748 +0.02(+0.33%)
May 29, 2020 6.000 6.230 5.750 5.980 44,000 +0.08(+1.36%)
May 28, 2020 5.820 6.000 5.750 5.900 17,128 +0.09(+1.55%)
May 27, 2020 5.820 5.820 5.760 5.810 8,007 -0.02(-0.34%)
May 26, 2020 5.750 5.910 5.750 5.830 9,428 +0.02(+0.34%)
May 22, 2020 6.000 6.042 5.750 5.810 30,700 -0.19(-3.17%)
May 21, 2020 6.410 6.410 6.000 6.000 19,531 -0.54(-8.26%)
May 20, 2020 6.110 6.540 6.110 6.540 5,125 +0.44(+7.21%)
May 19, 2020 7.000 7.000 6.060 6.100 18,797 -0.60(-8.96%)
May 18, 2020 6.320 6.700 6.320 6.700 1,961 +0.39(+6.18%)
May 15, 2020 6.260 6.390 6.250 6.310 4,200 +0.05(+0.80%)
May 14, 2020 6.620 6.620 6.250 6.260 14,129 -0.33(-5.01%)
May 13, 2020 7.000 7.000 6.250 6.590 52,390 -0.31(-4.49%)
May 12, 2020 7.100 7.100 6.900 6.900 21,800 -0.20(-2.82%)
May 11, 2020 7.280 7.400 6.910 7.100 19,124 -0.15(-2.07%)
May 08, 2020 7.290 7.300 6.900 7.250 11,200 +0.22(+3.13%)
May 07, 2020 7.000 7.030 6.990 7.030 11,617 +0.00(+0.00%)
May 06, 2020 7.130 7.280 7.000 7.030 22,327 -0.30(-4.09%)
May 05, 2020 7.200 7.460 7.200 7.330 3,490 +0.18(+2.52%)
May 04, 2020 7.204 7.337 7.150 7.150 22,143 -0.10(-1.38%)
May 01, 2020 7.380 7.640 7.250 7.250 16,100 -0.34(-4.48%)
Apr 30, 2020 7.690 7.800 7.510 7.590 12,322 -0.22(-2.82%)
Apr 29, 2020 7.690 7.850 7.570 7.810 25,381 +0.00(+0.00%)
Apr 28, 2020 7.670 7.810 7.500 7.810 24,291 -0.08(-1.01%)
Apr 27, 2020 7.780 7.890 7.600 7.890 51,407 +0.02(+0.25%)
Apr 24, 2020 7.330 7.870 7.188 7.870 31,900 +0.32(+4.24%)
Apr 23, 2020 7.410 7.550 7.100 7.550 28,387 +0.00(+0.00%)
Apr 22, 2020 7.290 7.670 6.790 7.550 56,931 +0.26(+3.57%)
Apr 21, 2020 6.390 7.310 6.050 7.290 116,881 +0.78(+11.98%)
Apr 20, 2020 6.100 6.580 5.909 6.510 174,993 +0.14(+2.26%)
Apr 17, 2020 6.750 6.750 6.190 6.366 110,400 -0.03(-0.53%)
Apr 16, 2020 6.030 6.880 5.900 6.400 280,824 +0.92(+16.79%)
Apr 15, 2020 5.280 5.600 5.050 5.480 152,762 +0.45(+8.95%)
Apr 14, 2020 5.170 5.170 4.930 5.030 52,382 -0.14(-2.71%)
Apr 13, 2020 5.990 5.990 4.830 5.170 87,048 -0.28(-5.14%)
Apr 09, 2020 5.630 5.630 5.270 5.450 64,600 -0.19(-3.37%)
Apr 08, 2020 5.870 6.030 5.480 5.640 70,671 -0.35(-5.84%)
Apr 07, 2020 6.000 6.165 5.950 5.990 53,956 -0.01(-0.17%)
Apr 06, 2020 6.350 6.440 5.940 6.000 75,121 -0.35(-5.51%)
Apr 03, 2020 6.790 6.790 6.300 6.350 52,400 -0.64(-9.16%)
Apr 02, 2020 7.000 7.000 6.510 6.990 113,939 -0.51(-6.80%)
Apr 01, 2020 7.510 7.761 7.500 7.500 21,864 -0.55(-6.83%)
Mar 31, 2020 8.470 8.520 8.000 8.050 15,459 -0.47(-5.52%)
Mar 30, 2020 8.780 8.876 8.520 8.520 12,210 -0.28(-3.18%)
Mar 27, 2020 9.030 9.030 8.450 8.800 11,900 -0.60(-6.38%)
Mar 26, 2020 9.510 9.600 9.150 9.400 30,110 -0.16(-1.67%)
Mar 25, 2020 9.200 9.580 8.880 9.560 18,993 +0.63(+7.05%)
Mar 24, 2020 9.150 9.300 8.900 8.930 12,358 +0.17(+1.94%)
Mar 23, 2020 9.150 9.180 8.600 8.760 24,803 -0.11(-1.24%)
Mar 20, 2020 9.140 9.240 8.500 8.870 3,800 -0.38(-4.11%)
Mar 19, 2020 8.160 9.370 8.160 9.250 14,680 +1.00(+12.12%)
Mar 18, 2020 7.990 8.250 7.430 8.250 30,343 +0.16(+1.98%)
Mar 17, 2020 7.300 8.090 7.300 8.090 28,701 +1.08(+15.41%)
Mar 16, 2020 7.420 7.420 6.420 7.010 60,056 -1.25(-15.13%)
Mar 13, 2020 8.200 8.790 7.700 8.260 69,800 +0.50(+6.44%)
Mar 12, 2020 9.000 9.000 7.470 7.760 234,405 -1.78(-18.66%)
Mar 11, 2020 9.850 10.05 9.510 9.540 53,468 -0.37(-3.73%)
Mar 10, 2020 10.01 10.38 9.860 9.910 51,381 +0.10(+1.02%)
Mar 09, 2020 10.20 10.48 9.040 9.810 104,020 -1.11(-10.16%)
Mar 06, 2020 10.70 11.33 10.50 10.92 86,400 +0.06(+0.55%)
Mar 05, 2020 12.54 13.03 10.55 10.86 235,046 -1.42(-11.56%)
Mar 04, 2020 13.71 14.03 11.95 12.28 211,632 -1.11(-8.29%)
Mar 03, 2020 14.80 14.80 13.39 13.39 160,365 -1.10(-7.59%)
Mar 02, 2020 12.80 14.79 12.55 14.49 138,607 +1.80(+14.18%)
Feb 28, 2020 12.21 12.90 11.59 12.69 107,800 +0.61(+5.05%)
Feb 27, 2020 12.60 13.50 11.60 12.08 353,152 -0.27(-2.19%)
Feb 26, 2020 10.56 12.97 10.54 12.35 473,699 +1.76(+16.62%)
Feb 25, 2020 10.52 10.62 10.50 10.59 138,645 +0.12(+1.15%)
Feb 24, 2020 10.52 10.58 10.36 10.47 124,699 -0.24(-2.24%)
Feb 21, 2020 10.54 10.86 10.35 10.71 500,100 +0.18(+1.71%)
Feb 20, 2020 10.50 10.64 10.33 10.53 129,608 +0.06(+0.57%)
Feb 19, 2020 10.50 10.55 10.20 10.47 126,630 -0.03(-0.29%)
Feb 18, 2020 10.70 10.98 10.27 10.50 247,147 -0.10(-0.94%)
Feb 14, 2020 10.66 10.82 10.50 10.60 580,600 +0.10(+0.95%)
Feb 13, 2020 10.35 10.75 9.950 10.50 622,753 +0.50(+5.00%)
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.