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

Bluecity Holdings Ltd ADR (NQ: BLCT )

1.540 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 12, 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 (%)
Apr 30, 2021 8.270 8.320 8.060 8.290 130,300 -0.02(-0.24%)
Apr 29, 2021 8.380 8.570 8.220 8.310 65,556 +0.09(+1.09%)
Apr 28, 2021 8.520 8.530 8.150 8.220 98,567 -0.24(-2.84%)
Apr 27, 2021 8.690 8.690 8.410 8.460 79,729 -0.13(-1.51%)
Apr 26, 2021 8.690 8.870 8.410 8.590 91,397 -0.09(-1.04%)
Apr 23, 2021 8.610 8.800 8.360 8.680 64,000 +0.08(+0.93%)
Apr 22, 2021 8.470 8.785 8.300 8.600 93,702 +0.26(+3.12%)
Apr 21, 2021 8.420 8.570 8.300 8.340 76,173 +0.02(+0.24%)
Apr 20, 2021 8.310 8.560 8.050 8.320 92,877 -0.03(-0.36%)
Apr 19, 2021 8.620 9.000 8.320 8.350 146,038 -0.26(-3.02%)
Apr 16, 2021 8.050 8.700 8.000 8.610 87,800 +0.58(+7.22%)
Apr 15, 2021 8.140 8.270 8.000 8.030 60,152 -0.10(-1.23%)
Apr 14, 2021 8.000 8.340 7.950 8.130 129,345 +0.13(+1.63%)
Apr 13, 2021 8.180 8.260 7.950 8.000 283,479 -0.07(-0.87%)
Apr 12, 2021 8.480 8.480 8.030 8.070 115,350 -0.13(-1.59%)
Apr 09, 2021 8.570 8.600 8.110 8.200 140,300 -0.36(-4.21%)
Apr 08, 2021 8.800 9.000 8.550 8.560 84,378 -0.24(-2.73%)
Apr 07, 2021 9.040 9.080 8.700 8.800 98,642 -0.18(-2.00%)
Apr 06, 2021 8.880 9.080 8.800 8.980 94,435 +0.05(+0.56%)
Apr 05, 2021 9.180 9.270 8.920 8.930 49,525 -0.11(-1.22%)
Apr 01, 2021 9.300 9.300 8.860 9.040 140,800 -0.15(-1.63%)
Mar 31, 2021 8.340 9.500 8.310 9.190 231,889 +0.87(+10.46%)
Mar 30, 2021 8.350 8.550 8.070 8.320 312,194 -0.28(-3.26%)
Mar 29, 2021 8.700 8.890 8.450 8.600 170,853 +0.07(+0.82%)
Mar 26, 2021 9.090 9.090 8.220 8.530 487,800 -0.31(-3.51%)
Mar 25, 2021 9.270 9.270 8.050 8.840 419,042 -0.08(-0.90%)
Mar 24, 2021 11.31 11.31 8.830 8.920 682,075 -2.14(-19.35%)
Mar 23, 2021 11.60 11.60 10.88 11.06 502,825 -1.11(-9.12%)
Mar 22, 2021 12.05 12.50 11.85 12.17 183,464 -0.02(-0.16%)
Mar 19, 2021 12.43 12.43 11.92 12.19 129,900 -0.18(-1.46%)
Mar 18, 2021 12.44 12.72 11.85 12.37 204,834 -0.18(-1.43%)
Mar 17, 2021 12.50 12.79 11.90 12.55 217,366 -0.02(-0.16%)
Mar 16, 2021 12.08 12.90 12.08 12.57 219,040 +0.56(+4.66%)
Mar 15, 2021 12.18 12.49 11.60 12.01 152,318 -0.02(-0.17%)
Mar 12, 2021 11.79 12.10 11.20 12.03 143,800 -0.23(-1.88%)
Mar 11, 2021 12.70 12.80 11.75 12.26 226,481 +0.05(+0.41%)
Mar 10, 2021 11.03 12.67 11.01 12.21 530,655 +1.44(+13.37%)
Mar 09, 2021 10.68 11.30 10.60 10.77 198,077 +0.47(+4.56%)
Mar 08, 2021 11.23 11.23 10.25 10.30 255,818 -0.95(-8.44%)
Mar 05, 2021 11.05 11.52 9.900 11.25 446,700 +0.25(+2.27%)
Mar 04, 2021 11.80 11.92 10.35 11.00 572,365 -0.89(-7.49%)
Mar 03, 2021 12.25 12.57 11.81 11.89 164,423 -0.26(-2.14%)
Mar 02, 2021 13.09 13.22 12.09 12.15 269,915 -1.21(-9.06%)
Mar 01, 2021 11.92 13.42 11.80 13.36 519,147 +2.00(+17.61%)
Feb 26, 2021 11.84 12.20 11.05 11.36 483,700 -0.88(-7.19%)
Feb 25, 2021 13.19 13.72 12.01 12.24 360,714 -0.81(-6.21%)
Feb 24, 2021 12.80 13.47 12.30 13.05 326,302 +0.41(+3.24%)
Feb 23, 2021 12.08 13.00 11.30 12.64 783,794 -1.40(-9.97%)
Feb 22, 2021 14.99 15.30 13.92 14.04 660,111 -1.75(-11.08%)
Feb 19, 2021 17.02 17.02 15.63 15.79 436,600 -0.56(-3.43%)
Feb 18, 2021 16.00 17.70 14.51 16.35 969,653 -1.45(-8.15%)
Feb 17, 2021 19.21 19.73 16.70 17.80 1,250,322 -2.40(-11.88%)
Feb 16, 2021 15.33 20.46 15.05 20.20 2,785,471 +5.81(+40.38%)
Feb 12, 2021 13.10 14.77 12.40 14.39 1,832,900 +1.79(+14.21%)
Feb 11, 2021 11.57 12.60 11.48 12.60 507,903 +1.14(+9.95%)
Feb 10, 2021 11.25 11.80 10.97 11.46 496,903 +0.46(+4.18%)
Feb 09, 2021 11.43 11.79 10.79 11.00 434,300 -0.90(-7.56%)
Feb 08, 2021 12.50 12.50 11.42 11.90 376,002 -0.83(-6.52%)
Feb 05, 2021 13.31 13.31 11.80 12.73 771,200 +0.06(+0.47%)
Feb 04, 2021 12.93 13.01 11.97 12.67 927,989 +0.85(+7.19%)
Feb 03, 2021 10.26 11.94 10.12 11.82 868,650 +1.58(+15.43%)
Feb 02, 2021 10.14 10.25 9.840 10.24 176,996 +0.26(+2.61%)
Feb 01, 2021 9.970 10.05 9.630 9.980 292,006 +0.16(+1.63%)
Jan 29, 2021 9.730 9.980 9.600 9.820 166,300 +0.21(+2.19%)
Jan 28, 2021 9.980 10.03 9.600 9.610 171,937 -0.18(-1.84%)
Jan 27, 2021 10.10 10.22 9.750 9.790 266,517 -0.54(-5.23%)
Jan 26, 2021 10.13 10.59 10.03 10.33 222,732 +0.11(+1.08%)
Jan 25, 2021 10.35 10.50 10.07 10.22 393,015 -0.07(-0.68%)
Jan 22, 2021 10.27 10.33 10.05 10.29 163,600 +0.01(+0.10%)
Jan 21, 2021 10.50 10.50 10.01 10.28 202,533 -0.10(-0.96%)
Jan 20, 2021 10.49 10.50 10.20 10.38 349,230 -0.07(-0.67%)
Jan 19, 2021 10.59 10.88 10.18 10.45 223,427 -0.42(-3.86%)
Jan 15, 2021 10.87 11.05 10.50 10.87 299,500 +0.13(+1.21%)
Jan 14, 2021 10.46 10.94 10.40 10.74 475,311 +0.38(+3.67%)
Jan 13, 2021 9.990 10.36 9.800 10.36 394,777 +0.37(+3.70%)
Jan 12, 2021 10.02 10.10 9.810 9.990 455,926 +0.03(+0.30%)
Jan 11, 2021 9.700 10.18 9.670 9.960 785,857 +0.46(+4.84%)
Jan 08, 2021 10.60 10.61 9.500 9.500 601,400 -0.70(-6.86%)
Jan 07, 2021 10.65 11.27 10.05 10.20 449,315 -0.81(-7.36%)
Jan 06, 2021 10.50 11.10 10.20 11.01 248,514 +0.60(+5.76%)
Jan 05, 2021 10.55 10.55 10.18 10.41 267,084 +0.19(+1.86%)
Jan 04, 2021 10.20 10.29 9.830 10.22 176,895 +0.12(+1.19%)
Dec 31, 2020 10.10 10.10 10.10 156,404 -0.08(-0.79%)
Dec 30, 2020 10.24 10.27 9.950 10.18 156,404 -0.06(-0.59%)
Dec 29, 2020 10.15 10.33 10.00 10.24 95,770 +0.09(+0.89%)
Dec 28, 2020 10.48 10.53 10.00 10.15 142,608 -0.26(-2.50%)
Dec 24, 2020 10.53 10.61 10.21 10.41 59,800 -0.19(-1.79%)
Dec 23, 2020 10.65 10.69 10.28 10.60 139,349 -0.08(-0.75%)
Dec 22, 2020 10.66 11.20 10.51 10.68 260,575 +0.04(+0.38%)
Dec 21, 2020 10.87 11.29 10.63 10.64 473,452 -0.38(-3.45%)
Dec 18, 2020 10.00 11.27 9.990 11.02 414,600 +1.03(+10.31%)
Dec 17, 2020 10.09 10.23 9.840 9.990 286,753 -0.10(-0.99%)
Dec 16, 2020 10.58 10.79 10.02 10.09 285,838 -0.50(-4.72%)
Dec 15, 2020 10.79 11.00 10.45 10.59 331,759 -0.11(-1.03%)
Dec 14, 2020 10.30 11.50 10.30 10.70 412,200 +0.62(+6.15%)
Dec 11, 2020 10.17 10.50 9.930 10.08 261,900 +0.21(+2.13%)
Dec 10, 2020 11.00 11.09 9.820 9.870 654,160 -1.11(-10.11%)
Dec 09, 2020 11.04 11.49 10.89 10.98 459,069 -0.28(-2.49%)
Dec 08, 2020 11.04 11.47 10.88 11.26 504,699 +0.26(+2.36%)
Dec 07, 2020 11.00 11.25 10.82 11.00 300,602 +0.26(+2.42%)
Dec 04, 2020 10.90 11.41 10.60 10.74 473,100 -0.13(-1.20%)
Dec 03, 2020 11.35 11.95 10.61 10.87 383,785 -0.28(-2.51%)
Dec 02, 2020 13.53 13.77 11.00 11.15 626,136 -3.30(-22.84%)
Dec 01, 2020 14.09 14.99 13.90 14.45 435,765 +0.66(+4.79%)
Nov 30, 2020 13.61 13.98 13.00 13.79 251,501 +0.38(+2.83%)
Nov 27, 2020 13.20 13.50 13.02 13.41 184,400 +1.15(+9.38%)
Nov 25, 2020 13.89 14.08 11.60 12.26 424,000 -1.24(-9.19%)
Nov 24, 2020 11.48 13.96 11.48 13.50 720,307 +2.57(+23.51%)
Nov 23, 2020 9.630 11.25 9.610 10.93 375,100 +1.54(+16.40%)
Nov 20, 2020 9.350 9.500 9.136 9.390 148,500 +0.10(+1.08%)
Nov 19, 2020 9.040 9.660 9.040 9.290 200,073 +0.09(+0.98%)
Nov 18, 2020 9.130 9.460 9.010 9.200 60,359 +0.13(+1.43%)
Nov 17, 2020 9.490 9.600 9.000 9.070 186,972 -0.43(-4.53%)
Nov 16, 2020 9.650 10.00 9.360 9.500 279,596 +0.14(+1.50%)
Nov 13, 2020 9.400 9.800 9.320 9.360 333,300 -0.04(-0.43%)
Nov 12, 2020 10.08 10.13 9.310 9.400 264,511 -0.45(-4.57%)
Nov 11, 2020 9.750 10.20 9.640 9.850 334,407 +0.09(+0.92%)
Nov 10, 2020 10.00 10.02 9.610 9.760 67,155 -0.24(-2.40%)
Nov 09, 2020 10.52 10.72 9.640 10.00 244,994 -0.14(-1.38%)
Nov 06, 2020 10.11 10.42 9.910 10.14 105,500 +0.43(+4.43%)
Nov 05, 2020 10.21 10.49 9.660 9.710 155,695 -0.35(-3.48%)
Nov 04, 2020 10.26 10.80 10.06 10.06 82,308 -0.12(-1.18%)
Nov 03, 2020 10.20 10.85 10.18 10.18 156,327 +0.01(+0.10%)
Nov 02, 2020 10.03 10.41 9.700 10.17 122,649 +0.21(+2.11%)
Oct 30, 2020 10.60 10.60 9.910 9.960 107,300 -0.61(-5.77%)
Oct 29, 2020 10.37 10.89 10.28 10.57 106,292 +0.30(+2.92%)
Oct 28, 2020 10.00 10.42 9.765 10.27 121,794 +0.12(+1.18%)
Oct 27, 2020 10.00 10.32 10.00 10.15 113,332 +0.13(+1.30%)
Oct 26, 2020 10.52 10.83 9.900 10.02 83,348 -0.82(-7.56%)
Oct 23, 2020 11.28 11.28 10.57 10.84 59,300 -0.35(-3.13%)
Oct 22, 2020 11.00 11.27 11.00 11.19 69,925 +0.30(+2.75%)
Oct 21, 2020 10.74 11.40 10.72 10.89 122,827 +0.31(+2.93%)
Oct 20, 2020 9.800 10.80 9.780 10.58 149,236 +0.87(+8.96%)
Oct 19, 2020 9.350 10.15 9.350 9.710 78,412 +0.36(+3.85%)
Oct 16, 2020 9.200 9.550 9.200 9.350 51,100 +0.16(+1.74%)
Oct 15, 2020 9.400 9.400 9.080 9.190 57,982 -0.23(-2.44%)
Oct 14, 2020 9.400 9.799 9.350 9.420 67,548 -0.07(-0.74%)
Oct 13, 2020 9.760 9.948 9.400 9.490 37,075 -0.13(-1.35%)
Oct 12, 2020 10.36 10.40 9.520 9.620 114,743 -0.57(-5.59%)
Oct 09, 2020 9.680 10.39 9.500 10.19 144,500 +0.40(+4.09%)
Oct 08, 2020 8.950 9.890 8.900 9.790 130,543 +1.04(+11.89%)
Oct 07, 2020 8.690 8.970 8.630 8.750 36,060 +0.12(+1.39%)
Oct 06, 2020 8.700 8.900 8.570 8.630 66,847 -0.07(-0.80%)
Oct 05, 2020 8.300 8.780 8.280 8.700 68,539 +0.42(+5.07%)
Oct 02, 2020 8.180 8.500 8.040 8.280 53,800 -0.28(-3.27%)
Oct 01, 2020 8.830 8.830 8.300 8.560 83,782 -0.12(-1.38%)
Sep 30, 2020 8.980 9.100 8.610 8.680 47,129 -0.29(-3.23%)
Sep 29, 2020 9.390 9.500 8.860 8.970 71,081 -0.48(-5.08%)
Sep 28, 2020 9.760 9.960 9.430 9.450 31,170 -0.31(-3.18%)
Sep 25, 2020 9.630 9.800 9.380 9.760 30,200 +0.09(+0.93%)
Sep 24, 2020 10.00 10.10 9.460 9.670 58,207 -0.33(-3.30%)
Sep 23, 2020 10.56 10.68 10.00 10.00 34,820 -0.45(-4.31%)
Sep 22, 2020 10.39 10.67 10.09 10.45 36,831 +0.18(+1.75%)
Sep 21, 2020 10.77 10.77 10.07 10.27 144,231 -0.52(-4.82%)
Sep 18, 2020 10.77 11.39 10.77 10.79 24,600 +0.05(+0.47%)
Sep 17, 2020 10.85 10.85 10.62 10.74 27,217 -0.16(-1.47%)
Sep 16, 2020 10.92 11.03 10.82 10.90 38,863 -0.10(-0.91%)
Sep 15, 2020 11.30 11.49 10.88 11.00 56,144 -0.26(-2.31%)
Sep 14, 2020 11.10 11.42 11.00 11.26 45,702 +0.21(+1.90%)
Sep 11, 2020 11.12 11.37 11.01 11.05 31,300 -0.02(-0.18%)
Sep 10, 2020 11.10 11.38 10.97 11.07 79,517 -0.38(-3.32%)
Sep 09, 2020 11.96 11.98 11.32 11.45 73,148 -0.59(-4.90%)
Sep 08, 2020 11.68 12.10 11.20 12.04 66,580 +0.19(+1.60%)
Sep 04, 2020 11.27 11.96 10.60 11.85 174,000 +0.32(+2.78%)
Sep 03, 2020 12.00 12.40 11.22 11.53 237,144 -0.43(-3.60%)
Sep 02, 2020 13.10 13.17 11.66 11.96 315,759 -1.09(-8.35%)
Sep 01, 2020 13.51 13.72 13.05 13.05 229,561 -0.66(-4.81%)
Aug 31, 2020 13.73 13.90 13.51 13.71 94,551 -0.12(-0.87%)
Aug 28, 2020 13.81 13.97 13.60 13.83 54,000 +0.43(+3.21%)
Aug 27, 2020 15.05 15.05 13.40 13.40 416,812 -1.65(-10.96%)
Aug 26, 2020 16.12 16.42 14.60 15.05 311,683 -0.05(-0.33%)
Aug 25, 2020 14.80 15.17 14.65 15.10 48,465 +0.22(+1.48%)
Aug 24, 2020 15.13 15.13 14.69 14.88 51,555 -0.05(-0.33%)
Aug 21, 2020 14.94 15.13 14.70 14.93 47,700 -0.25(-1.65%)
Aug 20, 2020 14.85 15.19 14.71 15.18 31,357 +0.24(+1.61%)
Aug 19, 2020 15.56 15.72 14.80 14.94 39,541 -0.24(-1.58%)
Aug 18, 2020 14.60 15.76 14.56 15.18 152,923 +0.58(+3.97%)
Aug 17, 2020 14.86 14.86 14.56 14.60 47,753 +0.00(+0.00%)
Aug 14, 2020 14.54 14.88 14.49 14.60 28,300 -0.12(-0.82%)
Aug 13, 2020 14.77 14.96 14.36 14.72 42,777 -0.12(-0.81%)
Aug 12, 2020 14.74 15.26 14.68 14.84 37,918 +0.34(+2.34%)
Aug 11, 2020 14.93 14.93 14.50 14.50 113,786 -0.48(-3.20%)
Aug 10, 2020 14.91 15.30 14.60 14.98 92,583 -0.06(-0.40%)
Aug 07, 2020 14.80 15.40 14.19 15.04 210,500 -0.12(-0.79%)
Aug 06, 2020 15.43 15.43 14.93 15.16 50,969 -0.27(-1.75%)
Aug 05, 2020 15.03 15.66 15.03 15.43 52,619 +0.40(+2.66%)
Aug 04, 2020 15.00 15.48 15.00 15.03 115,397 +0.29(+1.97%)
Aug 03, 2020 15.65 15.69 14.61 14.74 232,051 -1.14(-7.18%)
Jul 31, 2020 15.98 17.10 15.73 15.88 214,500 +0.23(+1.47%)
Jul 30, 2020 16.80 17.35 15.30 15.65 393,882 -2.43(-13.44%)
Jul 29, 2020 13.91 18.30 13.70 18.08 970,182 +4.39(+32.07%)
Jul 28, 2020 14.06 14.18 13.60 13.69 115,338 -0.38(-2.70%)
Jul 27, 2020 13.56 14.77 13.56 14.07 245,012 +0.51(+3.76%)
Jul 24, 2020 14.20 14.20 13.30 13.56 341,700 -1.80(-11.72%)
Jul 23, 2020 16.05 16.50 15.26 15.36 149,256 -0.66(-4.12%)
Jul 22, 2020 17.00 17.00 15.83 16.02 925,497 -1.45(-8.30%)
Jul 21, 2020 17.95 17.99 17.21 17.47 131,256 -0.17(-0.96%)
Jul 20, 2020 17.70 18.05 17.62 17.64 133,558 -0.16(-0.90%)
Jul 17, 2020 18.08 18.90 17.80 17.80 260,600 -0.16(-0.89%)
Jul 16, 2020 17.80 18.78 17.61 17.96 221,456 -1.04(-5.47%)
Jul 15, 2020 17.56 19.34 17.56 19.00 465,110 +1.47(+8.39%)
Jul 14, 2020 19.21 19.45 17.00 17.53 677,444 -2.29(-11.55%)
Jul 13, 2020 23.29 23.48 19.82 19.82 1,362,139 -4.68(-19.10%)
Jul 10, 2020 24.31 25.27 23.35 24.50 829,100 -1.49(-5.73%)
Jul 09, 2020 27.97 28.00 24.80 25.99 2,726,587 +2.56(+10.93%)
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.