Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheetah Mobile Inc ADR (NY: CMCM )

3.090 -0.800 (-20.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Sep 30, 2020 9.550 10.55 9.550 10.30 97,638 +0.85(+8.99%)
Sep 29, 2020 9.600 9.650 9.450 9.450 23,662 -0.15(-1.56%)
Sep 28, 2020 9.250 9.700 9.250 9.600 11,544 +0.30(+3.23%)
Sep 25, 2020 9.500 9.550 9.200 9.300 14,800 -0.20(-2.11%)
Sep 24, 2020 9.650 9.725 9.250 9.500 33,807 +0.05(+0.53%)
Sep 23, 2020 9.650 9.700 9.400 9.450 31,216 -0.20(-2.07%)
Sep 22, 2020 9.900 9.950 9.650 9.650 18,513 -0.15(-1.53%)
Sep 21, 2020 10.30 10.30 9.600 9.800 35,768 -0.70(-6.67%)
Sep 18, 2020 10.00 10.60 10.00 10.50 103,340 +0.30(+2.94%)
Sep 17, 2020 9.700 10.30 9.500 10.20 78,674 +0.50(+5.15%)
Sep 16, 2020 9.550 9.800 9.550 9.700 13,832 +0.15(+1.57%)
Sep 15, 2020 9.700 9.750 9.300 9.550 40,834 -0.15(-1.55%)
Sep 14, 2020 9.900 9.900 9.600 9.700 17,726 -0.05(-0.51%)
Sep 11, 2020 9.500 9.875 9.399 9.750 30,360 +0.40(+4.28%)
Sep 10, 2020 9.600 9.691 9.200 9.350 36,483 -0.20(-2.09%)
Sep 09, 2020 9.550 9.850 9.500 9.550 28,566 +0.05(+0.53%)
Sep 08, 2020 10.00 10.00 9.500 9.500 32,678 -0.45(-4.52%)
Sep 04, 2020 9.600 10.05 9.400 9.950 29,920 +0.25(+2.58%)
Sep 03, 2020 9.900 9.900 9.500 9.700 80,237 -0.30(-3.00%)
Sep 02, 2020 10.00 10.15 9.850 10.00 47,874 -0.05(-0.50%)
Sep 01, 2020 9.750 10.20 9.650 10.05 52,812 +0.35(+3.61%)
Aug 31, 2020 10.30 10.35 9.500 9.700 154,819 -0.65(-6.28%)
Aug 28, 2020 10.40 10.65 10.35 10.35 47,640 -0.05(-0.48%)
Aug 27, 2020 11.00 11.00 10.40 10.40 41,511 -0.45(-4.15%)
Aug 26, 2020 10.40 10.93 10.40 10.85 91,334 +0.40(+3.83%)
Aug 25, 2020 10.55 10.70 10.40 10.45 59,419 -0.15(-1.42%)
Aug 24, 2020 11.00 11.05 10.60 10.60 71,084 -0.35(-3.20%)
Aug 21, 2020 11.15 11.35 10.90 10.95 34,780 -0.30(-2.67%)
Aug 20, 2020 10.90 11.45 10.90 11.25 52,151 +0.05(+0.45%)
Aug 19, 2020 11.65 11.65 10.70 11.20 82,337 -0.40(-3.45%)
Aug 18, 2020 12.50 12.70 11.25 11.60 222,544 +0.00(+0.00%)
Aug 17, 2020 11.30 11.68 11.15 11.60 80,856 +0.45(+4.04%)
Aug 14, 2020 11.35 11.35 10.78 11.15 46,900 -0.20(-1.76%)
Aug 13, 2020 11.20 11.40 11.10 11.35 40,316 +0.15(+1.34%)
Aug 12, 2020 11.25 11.40 10.85 11.20 67,892 +0.15(+1.36%)
Aug 11, 2020 11.80 11.80 10.60 11.05 151,155 -0.45(-3.91%)
Aug 10, 2020 11.75 11.90 11.45 11.50 105,740 -0.45(-3.77%)
Aug 07, 2020 12.25 12.52 11.70 11.95 131,640 -0.95(-7.36%)
Aug 06, 2020 12.90 13.00 12.30 12.90 49,866 +0.00(+0.00%)
Aug 05, 2020 12.40 12.90 12.20 12.90 96,164 +0.55(+4.45%)
Aug 04, 2020 12.20 12.35 12.00 12.35 67,892 +0.10(+0.82%)
Aug 03, 2020 12.40 12.44 11.90 12.25 78,503 -0.15(-1.21%)
Jul 31, 2020 12.20 12.45 11.80 12.40 76,160 +0.20(+1.64%)
Jul 30, 2020 12.35 12.35 11.75 12.20 54,321 -0.10(-0.81%)
Jul 29, 2020 11.90 12.75 11.90 12.30 57,597 +0.30(+2.50%)
Jul 28, 2020 12.00 12.55 12.00 12.00 88,013 -0.10(-0.83%)
Jul 27, 2020 11.50 12.10 11.30 12.10 75,164 +0.55(+4.76%)
Jul 24, 2020 11.50 11.95 11.30 11.55 58,560 -0.05(-0.43%)
Jul 23, 2020 12.00 12.20 11.50 11.60 53,194 -0.40(-3.33%)
Jul 22, 2020 12.00 12.39 12.00 12.00 72,579 -0.30(-2.44%)
Jul 21, 2020 12.20 12.35 12.00 12.30 66,316 +0.30(+2.50%)
Jul 20, 2020 12.50 12.60 11.95 12.00 70,129 -0.20(-1.64%)
Jul 17, 2020 11.95 12.75 11.95 12.20 68,500 +0.15(+1.24%)
Jul 16, 2020 12.25 12.35 11.80 12.05 128,529 -0.45(-3.60%)
Jul 15, 2020 12.25 12.95 12.25 12.50 146,565 +0.30(+2.46%)
Jul 14, 2020 12.90 12.95 12.00 12.20 196,955 -0.80(-6.15%)
Jul 13, 2020 13.95 14.90 12.62 13.00 476,401 -0.80(-5.80%)
Jul 10, 2020 11.50 14.15 11.15 13.80 1,057,300 +2.30(+20.00%)
Jul 09, 2020 12.15 13.60 11.05 11.50 825,611 -0.40(-3.36%)
Jul 08, 2020 9.200 13.10 9.200 11.90 1,489,585 +2.80(+30.77%)
Jul 07, 2020 9.250 9.250 8.650 9.100 97,065 +0.05(+0.55%)
Jul 06, 2020 8.700 9.250 8.700 9.050 158,170 +0.45(+5.23%)
Jul 02, 2020 8.550 8.700 8.500 8.600 65,660 +0.05(+0.58%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.