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 )

4.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2022 1.850 1.860 1.800 1.840 91,605 -0.03(-1.60%)
Dec 29, 2022 1.830 1.885 1.830 1.870 11,515 +0.02(+1.08%)
Dec 28, 2022 1.940 1.940 1.850 1.850 13,701 -0.10(-5.13%)
Dec 27, 2022 1.860 1.990 1.860 1.950 45,578 +0.04(+2.09%)
Dec 23, 2022 1.840 1.950 1.840 1.910 65,707 +0.03(+1.60%)
Dec 22, 2022 2.000 2.000 1.880 1.880 25,508 -0.12(-6.00%)
Dec 21, 2022 1.870 2.000 1.870 2.000 96,408 +0.07(+3.63%)
Dec 20, 2022 2.100 2.100 1.900 1.930 44,869 -0.17(-8.10%)
Dec 19, 2022 2.070 2.180 2.020 2.100 58,287 +0.03(+1.45%)
Dec 16, 2022 1.940 2.070 1.900 2.070 92,553 +0.11(+5.61%)
Dec 15, 2022 1.900 2.050 1.900 1.960 13,902 +0.06(+3.15%)
Dec 14, 2022 1.910 1.977 1.882 1.900 45,178 -0.06(-3.06%)
Dec 13, 2022 2.020 2.020 1.915 1.960 39,099 +0.06(+3.16%)
Dec 12, 2022 2.050 2.050 1.900 1.900 29,440 -0.18(-8.65%)
Dec 09, 2022 2.000 2.212 2.000 2.080 129,525 +0.04(+1.96%)
Dec 08, 2022 2.010 2.090 1.900 2.040 34,885 +0.11(+5.70%)
Dec 07, 2022 1.935 1.983 1.920 1.930 15,559 -0.02(-1.03%)
Dec 06, 2022 1.940 2.020 1.897 1.950 23,505 -0.04(-2.01%)
Dec 05, 2022 2.070 2.070 1.940 1.990 41,497 -0.05(-2.45%)
Dec 02, 2022 1.810 2.080 1.810 2.040 54,083 +0.14(+7.37%)
Dec 01, 2022 1.730 1.940 1.730 1.900 42,865 +0.01(+0.53%)
Nov 30, 2022 1.650 1.999 1.650 1.890 160,637 +0.08(+4.42%)
Nov 29, 2022 1.820 1.850 1.790 1.810 6,210 -0.04(-2.16%)
Nov 28, 2022 1.770 1.880 1.770 1.850 35,274 +0.09(+5.20%)
Nov 25, 2022 1.799 1.800 1.758 1.758 1,240 -0.04(-2.31%)
Nov 23, 2022 1.780 1.820 1.780 1.800 7,784 -0.01(-0.55%)
Nov 22, 2022 1.800 1.830 1.750 1.810 25,662 +0.00(+0.00%)
Nov 21, 2022 1.836 1.861 1.800 1.810 20,845 -0.08(-4.23%)
Nov 18, 2022 1.820 1.890 1.820 1.890 6,398 +0.03(+1.61%)
Nov 17, 2022 1.770 1.880 1.760 1.860 21,880 +0.02(+0.81%)
Nov 16, 2022 1.910 1.920 1.815 1.845 17,867 -0.05(-2.89%)
Nov 15, 2022 1.600 1.910 1.600 1.900 172,815 +0.27(+16.56%)
Nov 14, 2022 1.580 1.650 1.520 1.630 43,763 +0.09(+5.84%)
Nov 11, 2022 1.510 1.669 1.410 1.540 131,251 +0.03(+1.99%)
Nov 10, 2022 1.640 1.640 1.505 1.510 68,942 -0.06(-3.83%)
Nov 09, 2022 1.610 1.650 1.560 1.570 37,927 -0.10(-5.98%)
Nov 08, 2022 1.760 1.760 1.650 1.670 44,687 -0.07(-4.02%)
Nov 07, 2022 1.710 1.750 1.690 1.740 29,560 +0.01(+0.58%)
Nov 04, 2022 1.650 1.760 1.650 1.730 70,781 +0.07(+4.22%)
Nov 03, 2022 1.700 1.720 1.650 1.660 69,552 -0.04(-2.35%)
Nov 02, 2022 1.700 1.790 1.700 1.700 32,566 -0.02(-1.16%)
Nov 01, 2022 1.900 1.900 1.720 1.720 56,757 -0.10(-5.49%)
Oct 31, 2022 1.900 1.930 1.810 1.820 46,751 -0.06(-3.19%)
Oct 28, 2022 1.860 1.970 1.850 1.880 14,599 -0.02(-1.05%)
Oct 27, 2022 1.900 1.940 1.830 1.900 28,090 -0.03(-1.55%)
Oct 26, 2022 1.960 1.970 1.880 1.930 23,704 +0.02(+1.05%)
Oct 25, 2022 1.800 1.955 1.800 1.910 15,470 +0.03(+1.87%)
Oct 24, 2022 1.930 1.960 1.820 1.875 65,026 -0.12(-6.25%)
Oct 21, 2022 1.990 2.000 1.945 2.000 3,814 +0.02(+1.01%)
Oct 20, 2022 1.980 2.040 1.960 1.980 17,139 +0.01(+0.51%)
Oct 19, 2022 2.040 2.050 1.940 1.970 9,883 -0.11(-5.29%)
Oct 18, 2022 2.020 2.080 2.020 2.080 16,889 +0.04(+1.96%)
Oct 17, 2022 1.950 2.080 1.950 2.040 72,289 +0.05(+2.51%)
Oct 14, 2022 2.020 2.145 1.950 1.990 10,882 -0.02(-1.00%)
Oct 13, 2022 2.020 2.070 1.840 2.010 62,386 -0.11(-5.19%)
Oct 12, 2022 2.090 2.130 2.000 2.120 18,292 +0.03(+1.44%)
Oct 11, 2022 2.140 2.240 2.090 2.090 20,664 -0.06(-2.79%)
Oct 10, 2022 2.260 2.300 2.030 2.150 44,587 -0.14(-6.11%)
Oct 07, 2022 2.390 2.390 2.220 2.290 59,820 -0.04(-1.72%)
Oct 06, 2022 2.300 2.370 2.260 2.330 41,821 +0.00(+0.00%)
Oct 05, 2022 2.190 2.360 2.190 2.330 38,635 +0.11(+4.95%)
Oct 04, 2022 2.210 2.250 2.200 2.220 12,537 +0.06(+2.78%)
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.