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

Autohome Inc ADR (NY: ATHM )

29.47 -0.07 (-0.24%)
Streaming Delayed Price Updated: 2:51 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 (%)
Aug 31, 2018 74.88 74.88 74.88 0 +1.08(+1.46%)
Aug 30, 2018 74.49 75.14 73.10 73.80 715,908 -1.33(-1.77%)
Aug 29, 2018 74.52 75.25 73.37 75.13 535,946 +0.53(+0.70%)
Aug 28, 2018 76.83 76.83 74.16 74.61 911,524 -1.75(-2.29%)
Aug 27, 2018 73.41 76.74 73.32 76.36 1,536,040 +4.38(+6.08%)
Aug 24, 2018 70.55 72.43 70.35 71.98 656,657 +1.87(+2.66%)
Aug 23, 2018 71.10 72.30 69.70 70.11 1,035,577 -0.92(-1.29%)
Aug 22, 2018 70.43 71.75 69.68 71.03 615,836 +1.05(+1.50%)
Aug 21, 2018 71.37 71.37 69.28 69.97 746,921 -0.51(-0.72%)
Aug 20, 2018 70.94 71.34 68.62 70.48 1,425,951 -0.47(-0.66%)
Aug 17, 2018 70.63 71.72 69.86 70.95 1,319,823 -0.04(-0.05%)
Aug 16, 2018 71.72 73.07 69.88 70.99 1,495,136 +0.44(+0.62%)
Aug 15, 2018 69.30 71.91 68.05 70.55 2,249,510 -1.36(-1.89%)
Aug 14, 2018 75.14 75.45 71.53 71.91 1,437,163 -3.33(-4.42%)
Aug 13, 2018 74.64 76.04 73.31 75.24 1,744,289 +0.18(+0.24%)
Aug 10, 2018 78.02 78.02 74.81 75.06 1,741,046 -4.48(-5.63%)
Aug 09, 2018 79.27 80.82 78.88 79.54 986,233 +0.57(+0.72%)
Aug 08, 2018 86.47 87.64 76.26 78.97 2,250,350 -7.72(-8.91%)
Aug 07, 2018 86.91 87.79 85.88 86.69 1,069,208 +0.64(+0.75%)
Aug 06, 2018 84.31 86.44 83.75 86.05 773,366 +1.21(+1.43%)
Aug 03, 2018 86.34 86.34 83.69 84.83 775,477 -1.37(-1.59%)
Aug 02, 2018 83.44 86.88 83.27 86.20 943,050 +0.14(+0.17%)
Aug 01, 2018 87.45 88.66 85.76 86.05 1,243,955 -1.64(-1.87%)
Jul 31, 2018 89.57 89.57 86.34 87.70 1,357,590 -2.98(-3.29%)
Jul 30, 2018 92.23 92.23 89.59 90.68 1,303,842 -1.99(-2.15%)
Jul 27, 2018 93.98 94.85 91.41 92.67 1,101,268 -0.89(-0.95%)
Jul 26, 2018 92.68 94.04 91.21 93.56 490,904 -0.47(-0.50%)
Jul 25, 2018 92.05 94.49 91.38 94.03 686,258 +2.46(+2.68%)
Jul 24, 2018 93.05 93.36 90.81 91.57 691,892 -0.21(-0.23%)
Jul 23, 2018 91.74 92.44 90.12 91.78 856,400 -0.11(-0.12%)
Jul 20, 2018 91.37 92.83 90.92 91.89 1,064,959 +0.23(+0.25%)
Jul 19, 2018 90.77 92.23 90.77 91.67 610,739 -0.12(-0.13%)
Jul 18, 2018 92.11 92.44 89.91 91.78 583,291 -0.29(-0.31%)
Jul 17, 2018 88.86 92.31 88.37 92.07 749,289 +2.31(+2.57%)
Jul 16, 2018 90.02 91.37 89.18 89.76 801,933 -1.14(-1.26%)
Jul 13, 2018 95.06 96.08 90.61 90.90 663,502 -4.28(-4.49%)
Jul 12, 2018 94.09 95.34 93.71 95.18 429,511 +2.00(+2.15%)
Jul 11, 2018 92.39 94.06 91.38 93.18 378,729 -0.40(-0.43%)
Jul 10, 2018 95.00 97.17 93.24 93.58 341,456 -2.08(-2.17%)
Jul 09, 2018 96.95 99.07 94.60 95.65 1,095,584 +0.65(+0.69%)
Jul 06, 2018 92.29 95.59 91.78 95.00 648,090 +1.45(+1.55%)
Jul 05, 2018 94.21 94.31 91.86 93.55 722,322 +0.07(+0.08%)
Jul 03, 2018 93.48 93.48 93.48 0 +2.17(+2.37%)
Jul 02, 2018 89.44 91.55 85.07 91.31 1,094,910 -0.24(-0.26%)
Jun 29, 2018 93.76 90.60 91.55 744,553 +0.03(+0.03%)
Jun 28, 2018 88.34 92.44 86.42 91.52 1,065,239 +3.14(+3.55%)
Jun 27, 2018 95.98 96.84 88.07 88.38 2,160,911 -7.54(-7.86%)
Jun 26, 2018 98.16 98.44 95.53 95.93 1,214,705 -1.99(-2.04%)
Jun 25, 2018 101.62 101.62 95.89 97.92 1,024,902 -5.77(-5.57%)
Jun 22, 2018 103.93 104.36 102.11 103.69 777,727 -0.11(-0.11%)
Jun 21, 2018 104.39 104.78 102.96 103.80 875,000 -0.27(-0.26%)
Jun 20, 2018 105.24 105.47 103.41 104.07 1,064,725 +0.00(+0.00%)
Jun 19, 2018 103.68 105.46 102.54 104.07 1,056,635 -3.44(-3.20%)
Jun 18, 2018 105.98 107.77 105.24 107.51 486,993 -0.27(-0.25%)
Jun 15, 2018 108.03 106.16 107.78 1,298,188 +1.62(+1.53%)
Jun 14, 2018 104.62 107.82 104.45 106.16 609,189 +1.75(+1.68%)
Jun 13, 2018 105.14 106.00 103.15 104.41 339,205 -0.52(-0.49%)
Jun 12, 2018 104.71 106.38 103.33 104.93 555,591 +1.22(+1.17%)
Jun 11, 2018 102.11 104.76 102.04 103.71 742,202 +2.16(+2.12%)
Jun 08, 2018 100.40 104.24 96.77 101.55 1,348,297 +0.33(+0.32%)
Jun 07, 2018 102.62 103.37 99.76 101.23 535,534 -1.63(-1.59%)
Jun 06, 2018 101.56 102.86 1,008,519 -3.98(-3.72%)
Jun 05, 2018 104.26 108.25 104.09 106.84 579,428 +2.90(+2.79%)
Jun 04, 2018 104.19 105.89 103.35 103.94 720,563 +0.96(+0.93%)
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.